34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 194900 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 3170 |
| 3 | 20240223 | 194800 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 4 | 20240223 | 194700 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 5 | 20240223 | 194600 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 6 | 20240223 | 194500 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 7 | 20240223 | 194400 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 8 | 20240223 | 194300 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 9 | 20240223 | 194200 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 10 | 20240223 | 194100 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 11 | 20240223 | 194000 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 12 | 20240223 | 193900 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 13 | 20240223 | 193800 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 14 | 20240223 | 193700 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 15 | 20240223 | 193600 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 16 | 20240223 | 193500 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 17 | 20240223 | 193400 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 18 | 20240223 | 193300 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 19 | 20240223 | 193200 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 20 | 20240223 | 193100 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 21 | 20240223 | 193000 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 22 | 20240223 | 192900 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 23 | 20240223 | 192800 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 24 | 20240223 | 192700 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 25 | 20240223 | 192600 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 26 | 20240223 | 192500 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 27 | 20240223 | 192400 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 28 | 20240223 | 192300 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 29 | 20240223 | 192200 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 30 | 20240223 | 192100 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 31 | 20240223 | 192000 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 32 | 20240223 | 191900 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 3170 |
| 33 | 20240223 | 191800 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 34 | 20240223 | 191700 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 35 | 20240223 | 191600 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 36 | 20240223 | 191500 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 37 | 20240223 | 191400 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 38 | 20240223 | 191300 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 39 | 20240223 | 191200 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 40 | 20240223 | 191100 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 41 | 20240223 | 191000 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 42 | 20240223 | 190900 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 43 | 20240223 | 190800 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 44 | 20240223 | 190700 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 45 | 20240223 | 190600 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 46 | 20240223 | 190500 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 47 | 20240223 | 190400 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 48 | 20240223 | 190300 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 49 | 20240223 | 190200 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 50 | 20240223 | 190100 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 51 | 20240223 | 190000 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 52 | 20240223 | 185900 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 53 | 20240223 | 185800 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 54 | 20240223 | 185700 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 55 | 20240223 | 185600 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 56 | 20240223 | 185500 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 57 | 20240223 | 185400 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 58 | 20240223 | 185300 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 59 | 20240223 | 185200 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 60 | 20240223 | 185100 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 61 | 20240223 | 185000 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 62 | 20240223 | 184900 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 3170 |
| 63 | 20240223 | 184800 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 64 | 20240223 | 184700 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 65 | 20240223 | 184600 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 66 | 20240223 | 184500 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 67 | 20240223 | 184400 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 68 | 20240223 | 184300 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 69 | 20240223 | 184200 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 70 | 20240223 | 184100 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 71 | 20240223 | 184000 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 72 | 20240223 | 183900 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 73 | 20240223 | 183800 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 74 | 20240223 | 183700 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 75 | 20240223 | 183600 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 76 | 20240223 | 183500 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 77 | 20240223 | 183400 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 78 | 20240223 | 183300 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 79 | 20240223 | 183200 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 80 | 20240223 | 183100 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 81 | 20240223 | 183000 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 82 | 20240223 | 182900 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 83 | 20240223 | 182800 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 84 | 20240223 | 182700 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 85 | 20240223 | 182600 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 86 | 20240223 | 182500 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 87 | 20240223 | 182400 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 88 | 20240223 | 182300 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 89 | 20240223 | 182200 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 90 | 20240223 | 182100 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 91 | 20240223 | 182000 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 92 | 20240223 | 181900 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 3170 |
| 93 | 20240223 | 181800 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 94 | 20240223 | 181700 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 95 | 20240223 | 181600 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 96 | 20240223 | 181500 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 97 | 20240223 | 181400 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 98 | 20240223 | 181300 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 99 | 20240223 | 181200 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 100 | 20240223 | 181100 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 101 | 20240223 | 181000 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 102 | 20240223 | 180900 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 103 | 20240223 | 180800 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 104 | 20240223 | 180700 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 105 | 20240223 | 180600 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 106 | 20240223 | 180500 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 107 | 20240223 | 180400 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 108 | 20240223 | 180300 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 109 | 20240223 | 180200 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 110 | 20240223 | 180100 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 111 | 20240223 | 180000 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 112 | 20240223 | 175900 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 113 | 20240223 | 175800 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 114 | 20240223 | 175700 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 115 | 20240223 | 175600 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 116 | 20240223 | 175500 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 117 | 20240223 | 175400 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 118 | 20240223 | 175300 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 119 | 20240223 | 175200 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 120 | 20240223 | 175100 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 121 | 20240223 | 175000 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 122 | 20240223 | 174900 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 3170 |
| 123 | 20240223 | 174800 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 124 | 20240223 | 174700 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 125 | 20240223 | 174600 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 126 | 20240223 | 174500 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 127 | 20240223 | 174400 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 128 | 20240223 | 174300 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 129 | 20240223 | 174200 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 130 | 20240223 | 174100 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 131 | 20240223 | 174000 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 132 | 20240223 | 173900 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 133 | 20240223 | 173800 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 134 | 20240223 | 173700 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 135 | 20240223 | 173600 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 136 | 20240223 | 173500 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 137 | 20240223 | 173400 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 138 | 20240223 | 173300 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 139 | 20240223 | 173200 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 140 | 20240223 | 173100 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 141 | 20240223 | 173000 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 142 | 20240223 | 172900 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 143 | 20240223 | 172800 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 144 | 20240223 | 172700 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 145 | 20240223 | 172600 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 146 | 20240223 | 172500 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 147 | 20240223 | 172400 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 148 | 20240223 | 172300 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 149 | 20240223 | 172200 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 150 | 20240223 | 172100 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 151 | 20240223 | 172000 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 152 | 20240223 | 171900 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 3170 |
| 153 | 20240223 | 171800 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 154 | 20240223 | 171700 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 155 | 20240223 | 171600 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 156 | 20240223 | 171500 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 157 | 20240223 | 171400 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 158 | 20240223 | 171300 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 159 | 20240223 | 171200 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 160 | 20240223 | 171100 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 161 | 20240223 | 171000 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 162 | 20240223 | 170900 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 163 | 20240223 | 170800 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 164 | 20240223 | 170700 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 165 | 20240223 | 170600 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 166 | 20240223 | 170500 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 167 | 20240223 | 170400 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 168 | 20240223 | 170300 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 169 | 20240223 | 170200 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 170 | 20240223 | 170100 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 171 | 20240223 | 170000 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 172 | 20240223 | 165900 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 173 | 20240223 | 165800 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 174 | 20240223 | 165700 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 175 | 20240223 | 165600 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 176 | 20240223 | 165500 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 177 | 20240223 | 165400 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 178 | 20240223 | 165300 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 179 | 20240223 | 165200 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 180 | 20240223 | 165100 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 181 | 20240223 | 165000 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 182 | 20240223 | 164900 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 3170 |
| 183 | 20240223 | 164800 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 184 | 20240223 | 164700 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 185 | 20240223 | 164600 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 186 | 20240223 | 164500 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 187 | 20240223 | 164400 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 188 | 20240223 | 164300 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 189 | 20240223 | 164200 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 190 | 20240223 | 164100 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 191 | 20240223 | 164000 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 192 | 20240223 | 163900 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 193 | 20240223 | 163800 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 194 | 20240223 | 163700 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 195 | 20240223 | 163600 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 196 | 20240223 | 163500 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 197 | 20240223 | 163400 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 198 | 20240223 | 163300 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 199 | 20240223 | 163200 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 200 | 20240223 | 163100 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 201 | 20240223 | 163000 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 202 | 20240223 | 162900 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 203 | 20240223 | 162800 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 204 | 20240223 | 162700 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 205 | 20240223 | 162600 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 206 | 20240223 | 162500 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 207 | 20240223 | 162400 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 208 | 20240223 | 162300 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 209 | 20240223 | 162200 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 210 | 20240223 | 162100 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 211 | 20240223 | 162000 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 212 | 20240223 | 161900 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 3170 |
| 213 | 20240223 | 161800 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 214 | 20240223 | 161700 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 215 | 20240223 | 161600 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 216 | 20240223 | 161500 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 217 | 20240223 | 161400 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 218 | 20240223 | 161300 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 219 | 20240223 | 161200 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 220 | 20240223 | 161100 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 221 | 20240223 | 161000 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 222 | 20240223 | 160900 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 223 | 20240223 | 160800 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 224 | 20240223 | 160700 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 225 | 20240223 | 160600 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 226 | 20240223 | 160500 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 227 | 20240223 | 160400 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 228 | 20240223 | 160300 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 229 | 20240223 | 160200 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 230 | 20240223 | 160100 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 231 | 20240223 | 160000 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 232 | 20240223 | 155900 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 233 | 20240223 | 155800 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 234 | 20240223 | 155700 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 235 | 20240223 | 155600 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 236 | 20240223 | 155500 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 237 | 20240223 | 155400 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 238 | 20240223 | 155300 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 239 | 20240223 | 155200 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 240 | 20240223 | 155100 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 241 | 20240223 | 155000 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 242 | 20240223 | 154900 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 3170 |
| 243 | 20240223 | 154800 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 244 | 20240223 | 154700 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 245 | 20240223 | 154600 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 246 | 20240223 | 154500 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 247 | 20240223 | 154400 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 248 | 20240223 | 154300 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 249 | 20240223 | 154200 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 250 | 20240223 | 154100 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 251 | 20240223 | 154000 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 252 | 20240223 | 153900 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 253 | 20240223 | 153800 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 254 | 20240223 | 153700 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 255 | 20240223 | 153600 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 256 | 20240223 | 153500 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 257 | 20240223 | 153400 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 258 | 20240223 | 153300 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 259 | 20240223 | 153200 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 260 | 20240223 | 153100 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 0 |
| 261 | 20240223 | 153000 | 9406789950 | 48950 | 48950 | 48950 | 48950 | 3170 |
| 262 | 20240223 | 152900 | 9251618450 | 49050 | 49050 | 49050 | 49050 | 0 |
| 263 | 20240223 | 152800 | 9251618450 | 49050 | 49050 | 49050 | 49050 | 0 |
| 264 | 20240223 | 152700 | 9251618450 | 49050 | 49050 | 49050 | 49050 | 0 |
| 265 | 20240223 | 152600 | 9251618450 | 49050 | 49050 | 49050 | 49050 | 0 |
| 266 | 20240223 | 152500 | 9251618450 | 49050 | 49050 | 49050 | 49050 | 0 |
| 267 | 20240223 | 152400 | 9251618450 | 49050 | 49050 | 49050 | 49050 | 0 |
| 268 | 20240223 | 152300 | 9251618450 | 49050 | 49050 | 49050 | 49050 | 0 |
| 269 | 20240223 | 152200 | 9251618450 | 49050 | 49050 | 49050 | 49050 | 0 |
| 270 | 20240223 | 152100 | 9251618450 | 49050 | 49050 | 49050 | 49050 | 0 |
| 271 | 20240223 | 152000 | 9251618450 | 49050 | 49050 | 49050 | 49050 | 0 |
| 272 | 20240223 | 151900 | 9251618450 | 49050 | 49050 | 49100 | 49050 | 1099 |
| 273 | 20240223 | 151800 | 9197670850 | 49050 | 49050 | 49100 | 49050 | 452 |
| 274 | 20240223 | 151700 | 9175499300 | 49050 | 49050 | 49050 | 49000 | 326 |
| 275 | 20240223 | 151600 | 9159511550 | 49050 | 49050 | 49050 | 49000 | 216 |
| 276 | 20240223 | 151500 | 9148918850 | 49000 | 49050 | 49050 | 49000 | 135 |
| 277 | 20240223 | 151400 | 9142298450 | 49050 | 49050 | 49050 | 49000 | 362 |
| 278 | 20240223 | 151300 | 9124546000 | 49050 | 49000 | 49050 | 49000 | 460 |
| 279 | 20240223 | 151200 | 9101987250 | 49050 | 49050 | 49050 | 49000 | 127 |
| 280 | 20240223 | 151100 | 9095759400 | 49050 | 49050 | 49050 | 49000 | 313 |
| 281 | 20240223 | 151000 | 9080412750 | 49000 | 49000 | 49050 | 49000 | 225 |
| 282 | 20240223 | 150900 | 9069380300 | 49000 | 48950 | 49050 | 48950 | 377 |
| 283 | 20240223 | 150800 | 9050906650 | 48950 | 48950 | 49000 | 48950 | 247 |
| 284 | 20240223 | 150700 | 9038807750 | 49000 | 49000 | 49050 | 48950 | 312 |
| 285 | 20240223 | 150600 | 9023519000 | 49000 | 49050 | 49050 | 48900 | 459 |
| 286 | 20240223 | 150500 | 9001026700 | 49050 | 48950 | 49050 | 48950 | 556 |
| 287 | 20240223 | 150400 | 8973790500 | 48950 | 49000 | 49000 | 48900 | 366 |
| 288 | 20240223 | 150300 | 8955874650 | 48950 | 48950 | 49000 | 48950 | 438 |
| 289 | 20240223 | 150200 | 8934427800 | 48950 | 49000 | 49050 | 48950 | 372 |
| 290 | 20240223 | 150100 | 8916194500 | 49050 | 49050 | 49100 | 49000 | 1750 |
| 291 | 20240223 | 150000 | 8830357050 | 49050 | 49050 | 49050 | 49000 | 550 |
| 292 | 20240223 | 145900 | 8803391050 | 49000 | 49000 | 49050 | 49000 | 298 |
| 293 | 20240223 | 145800 | 8788781450 | 49050 | 49000 | 49050 | 49000 | 282 |
| 294 | 20240223 | 145700 | 8774955850 | 49050 | 49000 | 49050 | 49000 | 738 |
| 295 | 20240223 | 145600 | 8738768250 | 49050 | 49050 | 49050 | 49000 | 828 |
| 296 | 20240223 | 145500 | 8698159400 | 49000 | 49000 | 49050 | 49000 | 481 |
| 297 | 20240223 | 145400 | 8674575400 | 49050 | 49000 | 49050 | 49000 | 510 |
| 298 | 20240223 | 145300 | 8649568100 | 49050 | 49050 | 49050 | 49000 | 844 |
| 299 | 20240223 | 145200 | 8608172700 | 49050 | 49050 | 49050 | 49000 | 686 |
| 300 | 20240223 | 145100 | 8574534550 | 49000 | 49000 | 49050 | 49000 | 410 |
| 301 | 20240223 | 145000 | 8554435100 | 49050 | 49050 | 49050 | 49000 | 405 |
| 302 | 20240223 | 144900 | 8534577150 | 49050 | 49050 | 49050 | 49000 | 300 |
| 303 | 20240223 | 144800 | 8519867800 | 49050 | 49000 | 49050 | 49000 | 839 |
| 304 | 20240223 | 144700 | 8478737250 | 49000 | 49050 | 49050 | 49000 | 367 |
| 305 | 20240223 | 144600 | 8460743800 | 49050 | 49050 | 49050 | 49000 | 341 |
| 306 | 20240223 | 144500 | 8444023850 | 49000 | 49050 | 49050 | 49000 | 322 |
| 307 | 20240223 | 144400 | 8428240350 | 49000 | 49050 | 49050 | 49000 | 556 |
| 308 | 20240223 | 144300 | 8400976750 | 49050 | 49050 | 49050 | 49000 | 266 |
| 309 | 20240223 | 144200 | 8387934900 | 49050 | 49000 | 49050 | 49000 | 310 |
| 310 | 20240223 | 144100 | 8372736200 | 49000 | 49050 | 49050 | 49000 | 437 |
| 311 | 20240223 | 144000 | 8351308650 | 49000 | 49050 | 49050 | 49000 | 272 |
| 312 | 20240223 | 143900 | 8337973750 | 49000 | 49050 | 49050 | 49000 | 694 |
| 313 | 20240223 | 143800 | 8303944950 | 49050 | 49050 | 49050 | 49000 | 298 |
| 314 | 20240223 | 143700 | 8289335400 | 49050 | 49050 | 49050 | 49000 | 289 |
| 315 | 20240223 | 143600 | 8275168300 | 49050 | 49050 | 49050 | 49000 | 410 |
| 316 | 20240223 | 143500 | 8255068250 | 49050 | 49000 | 49050 | 49000 | 470 |
| 317 | 20240223 | 143400 | 8232023550 | 49050 | 48950 | 49050 | 48950 | 387 |
| 318 | 20240223 | 143300 | 8213058900 | 48950 | 49000 | 49050 | 48950 | 428 |
| 319 | 20240223 | 143200 | 8192094600 | 49000 | 49050 | 49050 | 48950 | 272 |
| 320 | 20240223 | 143100 | 8178766050 | 49000 | 49000 | 49050 | 48950 | 534 |
| 321 | 20240223 | 143000 | 8152593150 | 48950 | 48950 | 49000 | 48950 | 285 |
| 322 | 20240223 | 142900 | 8138638400 | 48950 | 48950 | 49050 | 48950 | 328 |
| 323 | 20240223 | 142800 | 8122565050 | 48950 | 49000 | 49050 | 48950 | 429 |
| 324 | 20240223 | 142700 | 8101545200 | 48950 | 49050 | 49050 | 48950 | 780 |
| 325 | 20240223 | 142600 | 8063310700 | 49050 | 49050 | 49050 | 49000 | 301 |
| 326 | 20240223 | 142500 | 8048553500 | 49000 | 49000 | 49050 | 48950 | 515 |
| 327 | 20240223 | 142400 | 8023311300 | 48950 | 48950 | 49000 | 48950 | 332 |
| 328 | 20240223 | 142300 | 8007052400 | 48950 | 49050 | 49050 | 48950 | 218 |
| 329 | 20240223 | 142200 | 7996372700 | 48950 | 49000 | 49050 | 48950 | 1440 |
| 330 | 20240223 | 142100 | 7925808800 | 49000 | 49000 | 49050 | 49000 | 339 |
| 331 | 20240223 | 142000 | 7909189600 | 49000 | 49050 | 49050 | 49000 | 573 |
| 332 | 20240223 | 141900 | 7881099900 | 49050 | 49050 | 49050 | 49000 | 288 |
| 333 | 20240223 | 141800 | 7866980500 | 49000 | 49000 | 49050 | 49000 | 419 |
| 334 | 20240223 | 141700 | 7846437700 | 49000 | 49050 | 49050 | 49000 | 408 |
| 335 | 20240223 | 141600 | 7826433300 | 49050 | 49000 | 49050 | 48900 | 901 |
| 336 | 20240223 | 141500 | 7782283350 | 48950 | 48950 | 49000 | 48950 | 602 |
| 337 | 20240223 | 141400 | 7752808250 | 48950 | 48900 | 49000 | 48900 | 796 |
| 338 | 20240223 | 141300 | 7713847200 | 48950 | 48950 | 48950 | 48900 | 250 |
| 339 | 20240223 | 141200 | 7701616750 | 48900 | 48950 | 48950 | 48900 | 300 |
| 340 | 20240223 | 141100 | 7686941900 | 48900 | 48900 | 48950 | 48900 | 190 |
| 341 | 20240223 | 141000 | 7677647750 | 48900 | 48950 | 48950 | 48900 | 214 |
| 342 | 20240223 | 140900 | 7667178500 | 48900 | 48850 | 48950 | 48850 | 228 |
| 343 | 20240223 | 140800 | 7656032600 | 48850 | 48950 | 48950 | 48800 | 405 |
| 344 | 20240223 | 140700 | 7636240550 | 48900 | 48900 | 48950 | 48900 | 150 |
| 345 | 20240223 | 140600 | 7628904950 | 48900 | 48900 | 48950 | 48900 | 350 |
| 346 | 20240223 | 140500 | 7611783700 | 48950 | 48850 | 48950 | 48850 | 386 |
| 347 | 20240223 | 140400 | 7592914950 | 48900 | 48750 | 48950 | 48750 | 992 |
| 348 | 20240223 | 140300 | 7544478750 | 48800 | 48900 | 48950 | 48750 | 542 |
| 349 | 20240223 | 140200 | 7518011150 | 48900 | 48950 | 49000 | 48900 | 304 |
| 350 | 20240223 | 140100 | 7503129600 | 48950 | 48900 | 49000 | 48850 | 695 |
| 351 | 20240223 | 140000 | 7469129450 | 48900 | 49000 | 49050 | 48900 | 468 |
| 352 | 20240223 | 135900 | 7446201000 | 49000 | 49000 | 49050 | 49000 | 214 |
| 353 | 20240223 | 135800 | 7435712200 | 49000 | 49000 | 49050 | 49000 | 139 |
| 354 | 20240223 | 135700 | 7428897800 | 49000 | 49000 | 49050 | 48950 | 288 |
| 355 | 20240223 | 135600 | 7414785450 | 49000 | 48950 | 49050 | 48950 | 283 |
| 356 | 20240223 | 135500 | 7400919100 | 48850 | 48850 | 49050 | 48850 | 300 |
| 357 | 20240223 | 135400 | 7386230150 | 48850 | 48950 | 49050 | 48850 | 634 |
| 358 | 20240223 | 135300 | 7355190750 | 49000 | 48950 | 49000 | 48950 | 370 |
| 359 | 20240223 | 135200 | 7337065550 | 49000 | 49000 | 49000 | 48950 | 258 |
| 360 | 20240223 | 135100 | 7324434900 | 49000 | 48950 | 49000 | 48950 | 231 |
| 361 | 20240223 | 135000 | 7313124350 | 48950 | 48900 | 49000 | 48900 | 371 |
| 362 | 20240223 | 134900 | 7294960200 | 48900 | 48950 | 49050 | 48900 | 416 |
| 363 | 20240223 | 134800 | 7274590600 | 48950 | 48900 | 49000 | 48850 | 538 |
| 364 | 20240223 | 134700 | 7248273850 | 48850 | 48900 | 48950 | 48850 | 86 |
| 365 | 20240223 | 134600 | 7244068150 | 48900 | 48950 | 49000 | 48850 | 902 |
| 366 | 20240223 | 134500 | 7199925200 | 48950 | 48900 | 49000 | 48900 | 303 |
| 367 | 20240223 | 134400 | 7185092700 | 48900 | 48850 | 48950 | 48850 | 246 |
| 368 | 20240223 | 134300 | 7173064050 | 48850 | 48900 | 49000 | 48850 | 167 |
| 369 | 20240223 | 134200 | 7164897250 | 48900 | 49000 | 49050 | 48900 | 287 |
| 370 | 20240223 | 134100 | 7150849050 | 49000 | 48950 | 49050 | 48850 | 482 |
| 371 | 20240223 | 134000 | 7127253200 | 48950 | 48900 | 49000 | 48900 | 342 |
| 372 | 20240223 | 133900 | 7110512950 | 48900 | 48900 | 48950 | 48900 | 292 |
| 373 | 20240223 | 133800 | 7096233500 | 48900 | 48900 | 48950 | 48900 | 134 |
| 374 | 20240223 | 133700 | 7089680100 | 48900 | 48950 | 49000 | 48900 | 366 |
| 375 | 20240223 | 133600 | 7071769650 | 48950 | 48950 | 49000 | 48950 | 266 |
| 376 | 20240223 | 133500 | 7058745800 | 48900 | 49000 | 49000 | 48900 | 128 |
| 377 | 20240223 | 133400 | 7052480250 | 49000 | 49000 | 49050 | 48950 | 704 |
| 378 | 20240223 | 133300 | 7017981750 | 49000 | 49000 | 49050 | 49000 | 329 |
| 379 | 20240223 | 133200 | 7001859750 | 49000 | 49000 | 49050 | 49000 | 144 |
| 380 | 20240223 | 133100 | 6994802650 | 49050 | 49000 | 49050 | 48900 | 344 |
| 381 | 20240223 | 133000 | 6977958000 | 48950 | 48950 | 49050 | 48950 | 482 |
| 382 | 20240223 | 132900 | 6954342650 | 49000 | 49000 | 49050 | 48950 | 228 |
| 383 | 20240223 | 132800 | 6943171700 | 48950 | 49000 | 49050 | 48950 | 377 |
| 384 | 20240223 | 132700 | 6924704450 | 48950 | 49000 | 49050 | 48950 | 493 |
| 385 | 20240223 | 132600 | 6900556900 | 49000 | 49000 | 49050 | 49000 | 398 |
| 386 | 20240223 | 132500 | 6881047800 | 49000 | 49050 | 49050 | 49000 | 72 |
| 387 | 20240223 | 132400 | 6877518900 | 49000 | 49050 | 49050 | 49000 | 288 |
| 388 | 20240223 | 132300 | 6863403300 | 49000 | 49050 | 49050 | 49000 | 566 |
| 389 | 20240223 | 132200 | 6835653600 | 49000 | 49050 | 49050 | 49000 | 171 |
| 390 | 20240223 | 132100 | 6827272800 | 49050 | 48950 | 49050 | 48950 | 665 |
| 391 | 20240223 | 132000 | 6794682650 | 48950 | 48950 | 48950 | 48900 | 382 |
| 392 | 20240223 | 131900 | 6775988200 | 48900 | 48900 | 48950 | 48900 | 320 |
| 393 | 20240223 | 131800 | 6760332300 | 48850 | 48900 | 48950 | 48850 | 415 |
| 394 | 20240223 | 131700 | 6740041250 | 48850 | 48900 | 48950 | 48850 | 369 |
| 395 | 20240223 | 131600 | 6721998150 | 48900 | 49000 | 49000 | 48900 | 324 |
| 396 | 20240223 | 131500 | 6706142500 | 49000 | 49000 | 49000 | 48950 | 212 |
| 397 | 20240223 | 131400 | 6695760750 | 49000 | 48950 | 49000 | 48950 | 362 |
| 398 | 20240223 | 131300 | 6678028700 | 48900 | 48950 | 49000 | 48850 | 270 |
| 399 | 20240223 | 131200 | 6664820150 | 48950 | 48900 | 48950 | 48900 | 205 |
| 400 | 20240223 | 131100 | 6654795100 | 48900 | 48900 | 49000 | 48900 | 227 |
| 401 | 20240223 | 131000 | 6643683250 | 48900 | 48900 | 48950 | 48900 | 366 |
| 402 | 20240223 | 130900 | 6625772550 | 48950 | 48950 | 49000 | 48900 | 310 |
| 403 | 20240223 | 130800 | 6610601750 | 48950 | 48900 | 48950 | 48850 | 382 |
| 404 | 20240223 | 130700 | 6591927100 | 48850 | 48900 | 48900 | 48850 | 206 |
| 405 | 20240223 | 130600 | 6581859850 | 48900 | 48800 | 48900 | 48750 | 474 |
| 406 | 20240223 | 130500 | 6558718200 | 48700 | 48800 | 48800 | 48700 | 253 |
| 407 | 20240223 | 130400 | 6546385000 | 48700 | 48700 | 48750 | 48650 | 763 |
| 408 | 20240223 | 130300 | 6509213200 | 48700 | 48650 | 48700 | 48600 | 298 |
| 409 | 20240223 | 130200 | 6494715800 | 48700 | 48650 | 48700 | 48600 | 629 |
| 410 | 20240223 | 130100 | 6464111300 | 48650 | 48650 | 48650 | 48600 | 274 |
| 411 | 20240223 | 130000 | 6450791950 | 48650 | 48600 | 48650 | 48600 | 330 |
| 412 | 20240223 | 125900 | 6434751900 | 48600 | 48600 | 48650 | 48600 | 333 |
| 413 | 20240223 | 125800 | 6418563300 | 48650 | 48600 | 48650 | 48600 | 352 |
| 414 | 20240223 | 125700 | 6401453200 | 48650 | 48600 | 48650 | 48550 | 524 |
| 415 | 20240223 | 125600 | 6375997500 | 48600 | 48650 | 48650 | 48550 | 353 |
| 416 | 20240223 | 125500 | 6358841050 | 48600 | 48650 | 48650 | 48600 | 367 |
| 417 | 20240223 | 125400 | 6341003900 | 48600 | 48650 | 48650 | 48550 | 364 |
| 418 | 20240223 | 125300 | 6323309250 | 48650 | 48600 | 48650 | 48600 | 523 |
| 419 | 20240223 | 125200 | 6297876150 | 48600 | 48600 | 48650 | 48600 | 305 |
| 420 | 20240223 | 125100 | 6283049050 | 48650 | 48600 | 48650 | 48600 | 467 |
| 421 | 20240223 | 125000 | 6260346850 | 48650 | 48650 | 48650 | 48600 | 186 |
| 422 | 20240223 | 124900 | 6251304900 | 48650 | 48700 | 48700 | 48600 | 345 |
| 423 | 20240223 | 124800 | 6234522400 | 48700 | 48650 | 48700 | 48550 | 432 |
| 424 | 20240223 | 124700 | 6213513350 | 48700 | 48600 | 48700 | 48600 | 284 |
| 425 | 20240223 | 124600 | 6199704300 | 48600 | 48650 | 48700 | 48600 | 283 |
| 426 | 20240223 | 124500 | 6185934500 | 48700 | 48650 | 48750 | 48600 | 489 |
| 427 | 20240223 | 124400 | 6162127150 | 48650 | 48750 | 48750 | 48550 | 332 |
| 428 | 20240223 | 124300 | 6145972000 | 48750 | 48650 | 48750 | 48600 | 493 |
| 429 | 20240223 | 124200 | 6121976500 | 48650 | 48700 | 48750 | 48600 | 318 |
| 430 | 20240223 | 124100 | 6106502750 | 48700 | 48700 | 48750 | 48700 | 365 |
| 431 | 20240223 | 124000 | 6088724250 | 48700 | 48750 | 48800 | 48650 | 756 |
| 432 | 20240223 | 123900 | 6051907400 | 48750 | 48750 | 48800 | 48750 | 421 |
| 433 | 20240223 | 123800 | 6031382550 | 48750 | 48800 | 48800 | 48750 | 360 |
| 434 | 20240223 | 123700 | 6013824700 | 48750 | 48750 | 48800 | 48700 | 260 |
| 435 | 20240223 | 123600 | 6001152250 | 48800 | 48700 | 48800 | 48650 | 678 |
| 436 | 20240223 | 123500 | 5968122200 | 48750 | 48650 | 48750 | 48650 | 415 |
| 437 | 20240223 | 123400 | 5947916300 | 48700 | 48650 | 48700 | 48600 | 624 |
| 438 | 20240223 | 123300 | 5917563600 | 48650 | 48650 | 48700 | 48650 | 411 |
| 439 | 20240223 | 123200 | 5897564300 | 48650 | 48650 | 48700 | 48600 | 323 |
| 440 | 20240223 | 123100 | 5881852450 | 48600 | 48600 | 48700 | 48600 | 369 |
| 441 | 20240223 | 123000 | 5863909350 | 48650 | 48650 | 48700 | 48550 | 474 |
| 442 | 20240223 | 122900 | 5840854700 | 48700 | 48650 | 48700 | 48600 | 336 |
| 443 | 20240223 | 122800 | 5824517000 | 48600 | 48600 | 48700 | 48600 | 376 |
| 444 | 20240223 | 122700 | 5806227050 | 48650 | 48700 | 48700 | 48600 | 495 |
| 445 | 20240223 | 122600 | 5782151150 | 48650 | 48600 | 48700 | 48600 | 524 |
| 446 | 20240223 | 122500 | 5756661100 | 48600 | 48650 | 48700 | 48600 | 535 |
| 447 | 20240223 | 122400 | 5730631700 | 48650 | 48650 | 48700 | 48650 | 394 |
| 448 | 20240223 | 122300 | 5711460000 | 48700 | 48650 | 48700 | 48650 | 517 |
| 449 | 20240223 | 122200 | 5686293950 | 48650 | 48650 | 48700 | 48650 | 309 |
| 450 | 20240223 | 122100 | 5671259750 | 48700 | 48700 | 48750 | 48650 | 323 |
| 451 | 20240223 | 122000 | 5655534900 | 48700 | 48700 | 48800 | 48700 | 346 |
| 452 | 20240223 | 121900 | 5638679600 | 48650 | 48700 | 48750 | 48650 | 601 |
| 453 | 20240223 | 121800 | 5609402200 | 48650 | 48650 | 48700 | 48650 | 393 |
| 454 | 20240223 | 121700 | 5590277450 | 48650 | 48700 | 48700 | 48650 | 320 |
| 455 | 20240223 | 121600 | 5574703000 | 48650 | 48700 | 48750 | 48650 | 352 |
| 456 | 20240223 | 121500 | 5557562450 | 48700 | 48700 | 48800 | 48650 | 540 |
| 457 | 20240223 | 121400 | 5531266950 | 48650 | 48750 | 48800 | 48650 | 309 |
| 458 | 20240223 | 121300 | 5516215400 | 48750 | 48750 | 48850 | 48700 | 408 |
| 459 | 20240223 | 121200 | 5496329400 | 48800 | 48800 | 48850 | 48700 | 460 |
| 460 | 20240223 | 121100 | 5473903100 | 48750 | 48800 | 48850 | 48700 | 486 |
| 461 | 20240223 | 121000 | 5450194650 | 48750 | 48750 | 48800 | 48700 | 473 |
| 462 | 20240223 | 120900 | 5427142200 | 48700 | 48800 | 48850 | 48700 | 478 |
| 463 | 20240223 | 120800 | 5403841100 | 48800 | 48800 | 48850 | 48800 | 365 |
| 464 | 20240223 | 120700 | 5386022700 | 48800 | 48900 | 48900 | 48800 | 261 |
| 465 | 20240223 | 120600 | 5373279000 | 48850 | 48700 | 48900 | 48650 | 682 |
| 466 | 20240223 | 120500 | 5339984650 | 48700 | 48800 | 48800 | 48700 | 461 |
| 467 | 20240223 | 120400 | 5317519350 | 48750 | 48800 | 48850 | 48750 | 435 |
| 468 | 20240223 | 120300 | 5296300200 | 48850 | 48850 | 48900 | 48750 | 631 |
| 469 | 20240223 | 120200 | 5265502150 | 48800 | 48800 | 48850 | 48800 | 612 |
| 470 | 20240223 | 120100 | 5235633900 | 48800 | 48900 | 48950 | 48750 | 315 |
| 471 | 20240223 | 120000 | 5220253800 | 48900 | 48800 | 48900 | 48750 | 1077 |
| 472 | 20240223 | 115900 | 5167657450 | 48750 | 48800 | 48800 | 48750 | 335 |
| 473 | 20240223 | 115800 | 5151320300 | 48800 | 48700 | 48800 | 48700 | 650 |
| 474 | 20240223 | 115700 | 5119628450 | 48750 | 48700 | 48750 | 48700 | 474 |
| 475 | 20240223 | 115600 | 5096536700 | 48700 | 48700 | 48750 | 48650 | 500 |
| 476 | 20240223 | 115500 | 5072188300 | 48700 | 48700 | 48750 | 48600 | 455 |
| 477 | 20240223 | 115400 | 5050034450 | 48700 | 48650 | 48700 | 48600 | 633 |
| 478 | 20240223 | 115300 | 5019248100 | 48600 | 48650 | 48650 | 48600 | 299 |
| 479 | 20240223 | 115200 | 5004712550 | 48600 | 48600 | 48700 | 48600 | 423 |
| 480 | 20240223 | 115100 | 4984139050 | 48650 | 48550 | 48650 | 48550 | 484 |
| 481 | 20240223 | 115000 | 4960628100 | 48600 | 48700 | 48700 | 48550 | 290 |
| 482 | 20240223 | 114900 | 4946527550 | 48650 | 48600 | 48650 | 48550 | 583 |
| 483 | 20240223 | 114800 | 4918182000 | 48600 | 48550 | 48650 | 48550 | 690 |
| 484 | 20240223 | 114700 | 4884661300 | 48600 | 48550 | 48600 | 48550 | 233 |
| 485 | 20240223 | 114600 | 4873346400 | 48550 | 48650 | 48650 | 48550 | 2754 |
| 486 | 20240223 | 114500 | 4739391300 | 48650 | 48750 | 48750 | 48650 | 1338 |
| 487 | 20240223 | 114400 | 4674243350 | 48700 | 48700 | 48750 | 48700 | 347 |
| 488 | 20240223 | 114300 | 4657339550 | 48700 | 48700 | 48750 | 48700 | 496 |
| 489 | 20240223 | 114200 | 4633171300 | 48750 | 48750 | 48800 | 48700 | 474 |
| 490 | 20240223 | 114100 | 4610065250 | 48800 | 48700 | 48800 | 48700 | 571 |
| 491 | 20240223 | 114000 | 4582235950 | 48750 | 48750 | 48750 | 48700 | 393 |
| 492 | 20240223 | 113900 | 4563093900 | 48750 | 48800 | 48850 | 48700 | 441 |
| 493 | 20240223 | 113800 | 4541600500 | 48850 | 48750 | 48850 | 48700 | 145 |
| 494 | 20240223 | 113700 | 4534530050 | 48750 | 48800 | 48900 | 48750 | 438 |
| 495 | 20240223 | 113600 | 4513156350 | 48750 | 48750 | 48850 | 48750 | 529 |
| 496 | 20240223 | 113500 | 4487350250 | 48750 | 48800 | 48850 | 48750 | 219 |
| 497 | 20240223 | 113400 | 4476663750 | 48800 | 48800 | 48950 | 48750 | 1066 |
| 498 | 20240223 | 113300 | 4424572400 | 48750 | 48900 | 48950 | 48750 | 649 |
| 499 | 20240223 | 113200 | 4392874100 | 48900 | 48850 | 48950 | 48800 | 783 |
| 500 | 20240223 | 113100 | 4354603800 | 48850 | 48850 | 48900 | 48750 | 299 |
| 501 | 20240223 | 113000 | 4340003400 | 48750 | 48900 | 49000 | 48750 | 758 |
| 502 | 20240223 | 112900 | 4302954300 | 48900 | 48900 | 48900 | 48750 | 410 |
| 503 | 20240223 | 112800 | 4282936250 | 48850 | 48800 | 48900 | 48750 | 325 |
| 504 | 20240223 | 112700 | 4267079500 | 48700 | 48750 | 48850 | 48700 | 580 |
| 505 | 20240223 | 112600 | 4238802900 | 48800 | 48600 | 48800 | 48600 | 548 |
| 506 | 20240223 | 112500 | 4212109850 | 48600 | 48650 | 48750 | 48600 | 402 |
| 507 | 20240223 | 112400 | 4192550750 | 48650 | 48700 | 48750 | 48650 | 2322 |
| 508 | 20240223 | 112300 | 4079422100 | 48700 | 48700 | 48750 | 48700 | 392 |
| 509 | 20240223 | 112200 | 4060324400 | 48700 | 48750 | 48750 | 48700 | 1294 |
| 510 | 20240223 | 112100 | 3997254450 | 48800 | 48800 | 48850 | 48750 | 460 |
| 511 | 20240223 | 112000 | 3974813300 | 48800 | 48800 | 48850 | 48750 | 558 |
| 512 | 20240223 | 111900 | 3947572850 | 48750 | 48800 | 48800 | 48750 | 557 |
| 513 | 20240223 | 111800 | 3920404150 | 48800 | 48800 | 48900 | 48750 | 632 |
| 514 | 20240223 | 111700 | 3889566300 | 48750 | 48800 | 48900 | 48750 | 569 |
| 515 | 20240223 | 111600 | 3861799800 | 48800 | 48800 | 48800 | 48750 | 296 |
| 516 | 20240223 | 111500 | 3847358450 | 48750 | 48750 | 48800 | 48700 | 1287 |
| 517 | 20240223 | 111400 | 3784617550 | 48800 | 48800 | 48800 | 48750 | 430 |
| 518 | 20240223 | 111300 | 3763644400 | 48750 | 48800 | 48900 | 48750 | 435 |
| 519 | 20240223 | 111200 | 3742406050 | 48750 | 48850 | 48900 | 48750 | 640 |
| 520 | 20240223 | 111100 | 3711175000 | 48800 | 48800 | 48900 | 48750 | 612 |
| 521 | 20240223 | 111000 | 3681302150 | 48800 | 48800 | 48850 | 48750 | 194 |
| 522 | 20240223 | 110900 | 3671839400 | 48850 | 48900 | 48950 | 48800 | 574 |
| 523 | 20240223 | 110800 | 3643803200 | 48950 | 48850 | 48950 | 48850 | 528 |
| 524 | 20240223 | 110700 | 3617982350 | 48900 | 48800 | 48950 | 48750 | 1084 |
| 525 | 20240223 | 110600 | 3565020200 | 48800 | 48750 | 48850 | 48750 | 595 |
| 526 | 20240223 | 110500 | 3535974000 | 48800 | 48850 | 48850 | 48750 | 266 |
| 527 | 20240223 | 110400 | 3522996250 | 48850 | 48800 | 48850 | 48750 | 643 |
| 528 | 20240223 | 110300 | 3491621050 | 48800 | 48750 | 48800 | 48750 | 826 |
| 529 | 20240223 | 110200 | 3451324550 | 48800 | 48850 | 48850 | 48750 | 1191 |
| 530 | 20240223 | 110100 | 3393206100 | 48850 | 48800 | 48900 | 48800 | 515 |
| 531 | 20240223 | 110000 | 3368057250 | 48850 | 48850 | 48900 | 48800 | 495 |
| 532 | 20240223 | 105900 | 3343878200 | 48850 | 48850 | 48900 | 48800 | 333 |
| 533 | 20240223 | 105800 | 3327614050 | 48900 | 48900 | 48950 | 48800 | 742 |
| 534 | 20240223 | 105700 | 3291338450 | 48950 | 48950 | 48950 | 48850 | 631 |
| 535 | 20240223 | 105600 | 3260477350 | 48950 | 49000 | 49000 | 48900 | 401 |
| 536 | 20240223 | 105500 | 3240850850 | 48950 | 49050 | 49050 | 48900 | 425 |
| 537 | 20240223 | 105400 | 3220037800 | 49000 | 48950 | 49050 | 48900 | 451 |
| 538 | 20240223 | 105300 | 3197960850 | 48950 | 48950 | 49050 | 48950 | 492 |
| 539 | 20240223 | 105200 | 3173852150 | 48950 | 49000 | 49050 | 48950 | 542 |
| 540 | 20240223 | 105100 | 3147309300 | 48950 | 49050 | 49100 | 48950 | 396 |
| 541 | 20240223 | 105000 | 3127892800 | 49000 | 49000 | 49100 | 48950 | 750 |
| 542 | 20240223 | 104900 | 3091129300 | 49000 | 49000 | 49050 | 48950 | 408 |
| 543 | 20240223 | 104800 | 3071136100 | 49000 | 49000 | 49050 | 48900 | 527 |
| 544 | 20240223 | 104700 | 3045311000 | 49050 | 49050 | 49050 | 48950 | 541 |
| 545 | 20240223 | 104600 | 3018792200 | 49000 | 49000 | 49050 | 48950 | 576 |
| 546 | 20240223 | 104500 | 2990564150 | 49000 | 48950 | 49000 | 48850 | 887 |
| 547 | 20240223 | 104400 | 2947143250 | 48950 | 48900 | 49000 | 48900 | 481 |
| 548 | 20240223 | 104300 | 2923599600 | 48900 | 48900 | 49000 | 48900 | 445 |
| 549 | 20240223 | 104200 | 2901818800 | 48950 | 49050 | 49050 | 48950 | 456 |
| 550 | 20240223 | 104100 | 2879472550 | 49050 | 49050 | 49050 | 48950 | 624 |
| 551 | 20240223 | 104000 | 2848887050 | 49050 | 48950 | 49050 | 48850 | 567 |
| 552 | 20240223 | 103900 | 2821130550 | 48950 | 48900 | 48950 | 48850 | 637 |
| 553 | 20240223 | 103800 | 2789997400 | 48900 | 48900 | 48950 | 48850 | 484 |
| 554 | 20240223 | 103700 | 2766317550 | 48900 | 48950 | 49000 | 48850 | 639 |
| 555 | 20240223 | 103600 | 2735041700 | 48950 | 48950 | 48950 | 48850 | 681 |
| 556 | 20240223 | 103500 | 2701729400 | 48950 | 48950 | 48950 | 48800 | 484 |
| 557 | 20240223 | 103400 | 2678070200 | 48950 | 48850 | 48950 | 48750 | 414 |
| 558 | 20240223 | 103300 | 2657840400 | 48850 | 48900 | 48900 | 48800 | 619 |
| 559 | 20240223 | 103200 | 2627583350 | 48850 | 48900 | 48950 | 48850 | 428 |
| 560 | 20240223 | 103100 | 2606656600 | 48900 | 48950 | 49050 | 48850 | 473 |
| 561 | 20240223 | 103000 | 2583508600 | 48900 | 48850 | 49050 | 48850 | 705 |
| 562 | 20240223 | 102900 | 2549038200 | 48850 | 48750 | 48850 | 48700 | 618 |
| 563 | 20240223 | 102800 | 2518885700 | 48800 | 48850 | 48850 | 48750 | 603 |
| 564 | 20240223 | 102700 | 2489466200 | 48900 | 49050 | 49050 | 48800 | 1932 |
| 565 | 20240223 | 102600 | 2394929300 | 49050 | 49200 | 49300 | 49050 | 328 |
| 566 | 20240223 | 102500 | 2378809500 | 49250 | 49250 | 49300 | 49200 | 538 |
| 567 | 20240223 | 102400 | 2352318300 | 49200 | 49350 | 49450 | 49100 | 365 |
| 568 | 20240223 | 102300 | 2334363350 | 49350 | 49300 | 49400 | 49200 | 795 |
| 569 | 20240223 | 102200 | 2295151000 | 49350 | 49300 | 49400 | 49250 | 359 |
| 570 | 20240223 | 102100 | 2277442950 | 49300 | 49450 | 49450 | 49100 | 424 |
| 571 | 20240223 | 102000 | 2256547750 | 49400 | 49400 | 49450 | 49300 | 615 |
| 572 | 20240223 | 101900 | 2226175250 | 49400 | 49450 | 49450 | 49400 | 371 |
| 573 | 20240223 | 101800 | 2207838000 | 49300 | 49500 | 49500 | 49200 | 530 |
| 574 | 20240223 | 101700 | 2181661150 | 49550 | 49400 | 49550 | 49350 | 437 |
| 575 | 20240223 | 101600 | 2160058900 | 49400 | 49350 | 49500 | 49350 | 695 |
| 576 | 20240223 | 101500 | 2125722050 | 49300 | 49400 | 49400 | 49200 | 595 |
| 577 | 20240223 | 101400 | 2096378400 | 49400 | 49400 | 49400 | 49350 | 461 |
| 578 | 20240223 | 101300 | 2073617900 | 49400 | 49550 | 49550 | 49400 | 507 |
| 579 | 20240223 | 101200 | 2048529350 | 49550 | 49550 | 49600 | 49500 | 431 |
| 580 | 20240223 | 101100 | 2027180300 | 49500 | 49550 | 49550 | 49400 | 423 |
| 581 | 20240223 | 101000 | 2006250850 | 49550 | 49550 | 49600 | 49350 | 565 |
| 582 | 20240223 | 100900 | 1978263550 | 49550 | 49500 | 49600 | 49500 | 495 |
| 583 | 20240223 | 100800 | 1953741950 | 49500 | 49500 | 49600 | 49450 | 431 |
| 584 | 20240223 | 100700 | 1932409900 | 49450 | 49400 | 49550 | 49400 | 470 |
| 585 | 20240223 | 100600 | 1909158750 | 49450 | 49550 | 49600 | 49400 | 489 |
| 586 | 20240223 | 100500 | 1884952250 | 49550 | 49500 | 49550 | 49450 | 409 |
| 587 | 20240223 | 100400 | 1864709450 | 49500 | 49550 | 49600 | 49400 | 502 |
| 588 | 20240223 | 100300 | 1839845150 | 49550 | 49550 | 49650 | 49400 | 633 |
| 589 | 20240223 | 100200 | 1808520350 | 49550 | 49600 | 49650 | 49350 | 575 |
| 590 | 20240223 | 100100 | 1780050350 | 49600 | 49550 | 49650 | 49550 | 515 |
| 591 | 20240223 | 100000 | 1754520350 | 49600 | 49500 | 49600 | 49450 | 398 |
| 592 | 20240223 | 095900 | 1734802550 | 49500 | 49550 | 49650 | 49500 | 663 |
| 593 | 20240223 | 095800 | 1701940550 | 49550 | 49350 | 49550 | 49350 | 324 |
| 594 | 20240223 | 095700 | 1685906100 | 49350 | 49450 | 49450 | 49150 | 345 |
| 595 | 20240223 | 095600 | 1668874250 | 49450 | 49450 | 49600 | 49450 | 700 |
| 596 | 20240223 | 095500 | 1634235600 | 49450 | 49300 | 50000 | 49300 | 4094 |
| 597 | 20240223 | 095400 | 1430468250 | 49300 | 49350 | 49400 | 49200 | 369 |
| 598 | 20240223 | 095300 | 1412268350 | 49350 | 49300 | 49350 | 49250 | 464 |
| 599 | 20240223 | 095200 | 1389385100 | 49350 | 49350 | 49350 | 49200 | 575 |
| 600 | 20240223 | 095100 | 1361039400 | 49250 | 49250 | 49400 | 49150 | 567 |
| 601 | 20240223 | 095000 | 1333112550 | 49250 | 49250 | 49300 | 49100 | 321 |
| 602 | 20240223 | 094900 | 1317328600 | 49250 | 49250 | 49300 | 49150 | 523 |
| 603 | 20240223 | 094800 | 1291575150 | 49250 | 49300 | 49300 | 49150 | 407 |
| 604 | 20240223 | 094700 | 1271552950 | 49300 | 49250 | 49400 | 49250 | 414 |
| 605 | 20240223 | 094600 | 1251118250 | 49250 | 49100 | 49250 | 49100 | 472 |
| 606 | 20240223 | 094500 | 1227906850 | 49150 | 49100 | 49200 | 49100 | 259 |
| 607 | 20240223 | 094400 | 1215174750 | 49150 | 49200 | 49200 | 49050 | 406 |
| 608 | 20240223 | 094300 | 1195219550 | 49200 | 49100 | 49200 | 49100 | 539 |
| 609 | 20240223 | 094200 | 1168734250 | 49100 | 49200 | 49200 | 49100 | 617 |
| 610 | 20240223 | 094100 | 1138417400 | 49150 | 49250 | 49300 | 49100 | 381 |
| 611 | 20240223 | 094000 | 1119685450 | 49150 | 49300 | 49400 | 49100 | 368 |
| 612 | 20240223 | 093900 | 1101569100 | 49250 | 49350 | 49400 | 49250 | 703 |
| 613 | 20240223 | 093800 | 1066886650 | 49400 | 49400 | 49400 | 49300 | 397 |
| 614 | 20240223 | 093700 | 1047290100 | 49400 | 49500 | 49550 | 49300 | 726 |
| 615 | 20240223 | 093600 | 1011434550 | 49500 | 49500 | 49700 | 49450 | 233 |
| 616 | 20240223 | 093500 | 999895250 | 49450 | 49550 | 49700 | 49450 | 249 |
| 617 | 20240223 | 093400 | 987572400 | 49500 | 49700 | 49750 | 49500 | 631 |
| 618 | 20240223 | 093300 | 956257650 | 49650 | 49900 | 49900 | 49650 | 317 |
| 619 | 20240223 | 093200 | 940508000 | 49900 | 49800 | 49900 | 49700 | 675 |
| 620 | 20240223 | 093100 | 906870500 | 49750 | 49750 | 49800 | 49750 | 178 |
| 621 | 20240223 | 093000 | 898013200 | 49800 | 49750 | 49800 | 49650 | 1233 |
| 622 | 20240223 | 092900 | 836688900 | 49750 | 49700 | 49750 | 49650 | 346 |
| 623 | 20240223 | 092800 | 819489500 | 49750 | 49650 | 49950 | 49650 | 757 |
| 624 | 20240223 | 092700 | 781815100 | 49650 | 49850 | 50000 | 49650 | 230 |
| 625 | 20240223 | 092600 | 770360150 | 49850 | 50100 | 50200 | 49850 | 534 |
| 626 | 20240223 | 092500 | 743655850 | 50200 | 50200 | 50300 | 50100 | 860 |
| 627 | 20240223 | 092400 | 700461650 | 50100 | 50100 | 50300 | 50100 | 1252 |
| 628 | 20240223 | 092300 | 637656450 | 50000 | 49900 | 50100 | 49850 | 1455 |
| 629 | 20240223 | 092200 | 564942000 | 49900 | 49900 | 49900 | 49750 | 776 |
| 630 | 20240223 | 092100 | 526297550 | 49850 | 49600 | 49900 | 49500 | 1746 |
| 631 | 20240223 | 092000 | 439597700 | 49600 | 49400 | 49600 | 49400 | 730 |
| 632 | 20240223 | 091900 | 403484250 | 49400 | 49250 | 49450 | 49200 | 1171 |
| 633 | 20240223 | 091800 | 345724750 | 49250 | 49100 | 49250 | 49050 | 543 |
| 634 | 20240223 | 091700 | 319033750 | 49100 | 48850 | 49100 | 48850 | 517 |
| 635 | 20240223 | 091600 | 293684600 | 49000 | 49000 | 49000 | 48850 | 20 |
| 636 | 20240223 | 091500 | 292706100 | 48850 | 48900 | 49050 | 48850 | 181 |
| 637 | 20240223 | 091400 | 283853250 | 48900 | 49100 | 49100 | 48900 | 160 |
| 638 | 20240223 | 091300 | 276021050 | 49150 | 48950 | 49150 | 48850 | 333 |
| 639 | 20240223 | 091200 | 259703450 | 48850 | 48850 | 48950 | 48800 | 440 |
| 640 | 20240223 | 091100 | 238194450 | 48800 | 48750 | 48800 | 48700 | 152 |
| 641 | 20240223 | 091000 | 230782400 | 48750 | 48550 | 48750 | 48450 | 492 |
| 642 | 20240223 | 090900 | 206882750 | 48600 | 48600 | 48600 | 48450 | 124 |
| 643 | 20240223 | 090800 | 200870100 | 48600 | 48600 | 48600 | 48500 | 400 |
| 644 | 20240223 | 090700 | 181435050 | 48550 | 48550 | 48700 | 48550 | 99 |
| 645 | 20240223 | 090600 | 176628000 | 48700 | 48800 | 48800 | 48550 | 145 |
| 646 | 20240223 | 090500 | 169578300 | 48800 | 48600 | 48800 | 48550 | 339 |
| 647 | 20240223 | 090400 | 153107800 | 48700 | 48500 | 48800 | 48500 | 305 |
| 648 | 20240223 | 090300 | 138273800 | 48600 | 48550 | 48800 | 48550 | 318 |
| 649 | 20240223 | 090200 | 122831200 | 48800 | 48500 | 48800 | 48500 | 138 |
| 650 | 20240223 | 090100 | 116123350 | 48500 | 48800 | 48800 | 48350 | 1501 |
| 651 | 20240223 | 090000 | 43311650 | 48600 | 48600 | 48800 | 48550 | 890 |