36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240220 | 201600 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 4421 |
| 3 | 20240220 | 201500 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 4 | 20240220 | 201400 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 5 | 20240220 | 201300 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 6 | 20240220 | 201200 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 7 | 20240220 | 201100 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 8 | 20240220 | 201000 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 9 | 20240220 | 200900 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 10 | 20240220 | 200800 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 11 | 20240220 | 200700 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 12 | 20240220 | 200600 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 13 | 20240220 | 200500 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 14 | 20240220 | 200400 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 15 | 20240220 | 200300 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 16 | 20240220 | 200200 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 17 | 20240220 | 200100 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 18 | 20240220 | 200000 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 19 | 20240220 | 195900 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 20 | 20240220 | 195800 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 21 | 20240220 | 195700 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 22 | 20240220 | 195600 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 23 | 20240220 | 195500 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 24 | 20240220 | 195400 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 25 | 20240220 | 195300 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 26 | 20240220 | 195200 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 27 | 20240220 | 195100 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 28 | 20240220 | 195000 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 29 | 20240220 | 194900 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 30 | 20240220 | 194800 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 31 | 20240220 | 194700 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 32 | 20240220 | 194600 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 4421 |
| 33 | 20240220 | 194500 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 34 | 20240220 | 194400 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 35 | 20240220 | 194300 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 36 | 20240220 | 194200 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 37 | 20240220 | 194100 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 38 | 20240220 | 194000 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 39 | 20240220 | 193900 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 40 | 20240220 | 193800 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 41 | 20240220 | 193700 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 42 | 20240220 | 193600 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 43 | 20240220 | 193500 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 44 | 20240220 | 193400 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 45 | 20240220 | 193300 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 46 | 20240220 | 193200 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 47 | 20240220 | 193100 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 48 | 20240220 | 193000 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 49 | 20240220 | 192900 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 50 | 20240220 | 192800 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 51 | 20240220 | 192700 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 52 | 20240220 | 192600 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 53 | 20240220 | 192500 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 54 | 20240220 | 192400 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 55 | 20240220 | 192300 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 56 | 20240220 | 192200 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 57 | 20240220 | 192100 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 58 | 20240220 | 192000 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 59 | 20240220 | 191900 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 60 | 20240220 | 191800 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 61 | 20240220 | 191700 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 62 | 20240220 | 191600 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 4421 |
| 63 | 20240220 | 191500 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 64 | 20240220 | 191400 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 65 | 20240220 | 191300 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 66 | 20240220 | 191200 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 67 | 20240220 | 191100 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 68 | 20240220 | 191000 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 69 | 20240220 | 190900 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 70 | 20240220 | 190800 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 71 | 20240220 | 190700 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 72 | 20240220 | 190600 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 73 | 20240220 | 190500 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 74 | 20240220 | 190400 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 75 | 20240220 | 190300 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 76 | 20240220 | 190200 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 77 | 20240220 | 190100 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 78 | 20240220 | 190000 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 79 | 20240220 | 185900 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 80 | 20240220 | 185800 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 81 | 20240220 | 185700 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 82 | 20240220 | 185600 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 83 | 20240220 | 185500 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 84 | 20240220 | 185400 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 85 | 20240220 | 185300 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 86 | 20240220 | 185200 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 87 | 20240220 | 185100 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 88 | 20240220 | 185000 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 89 | 20240220 | 184900 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 90 | 20240220 | 184800 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 91 | 20240220 | 184700 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 92 | 20240220 | 184600 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 4421 |
| 93 | 20240220 | 184500 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 94 | 20240220 | 184400 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 95 | 20240220 | 184300 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 96 | 20240220 | 184200 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 97 | 20240220 | 184100 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 98 | 20240220 | 184000 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 99 | 20240220 | 183900 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 100 | 20240220 | 183800 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 101 | 20240220 | 183700 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 102 | 20240220 | 183600 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 103 | 20240220 | 183500 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 104 | 20240220 | 183400 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 105 | 20240220 | 183300 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 106 | 20240220 | 183200 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 107 | 20240220 | 183100 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 108 | 20240220 | 183000 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 109 | 20240220 | 182900 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 110 | 20240220 | 182800 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 111 | 20240220 | 182700 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 112 | 20240220 | 182600 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 113 | 20240220 | 182500 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 114 | 20240220 | 182400 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 115 | 20240220 | 182300 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 116 | 20240220 | 182200 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 117 | 20240220 | 182100 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 118 | 20240220 | 182000 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 119 | 20240220 | 181900 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 120 | 20240220 | 181800 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 121 | 20240220 | 181700 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 122 | 20240220 | 181600 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 4421 |
| 123 | 20240220 | 181500 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 124 | 20240220 | 181400 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 125 | 20240220 | 181300 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 126 | 20240220 | 181200 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 127 | 20240220 | 181100 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 128 | 20240220 | 181000 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 129 | 20240220 | 180900 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 130 | 20240220 | 180800 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 131 | 20240220 | 180700 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 132 | 20240220 | 180600 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 133 | 20240220 | 180500 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 134 | 20240220 | 180400 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 135 | 20240220 | 180300 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 136 | 20240220 | 180200 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 137 | 20240220 | 180100 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 138 | 20240220 | 180000 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 139 | 20240220 | 175900 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 140 | 20240220 | 175800 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 141 | 20240220 | 175700 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 142 | 20240220 | 175600 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 143 | 20240220 | 175500 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 144 | 20240220 | 175400 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 145 | 20240220 | 175300 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 146 | 20240220 | 175200 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 147 | 20240220 | 175100 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 148 | 20240220 | 175000 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 149 | 20240220 | 174900 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 150 | 20240220 | 174800 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 151 | 20240220 | 174700 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 152 | 20240220 | 174600 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 4421 |
| 153 | 20240220 | 174500 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 154 | 20240220 | 174400 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 155 | 20240220 | 174300 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 156 | 20240220 | 174200 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 157 | 20240220 | 174100 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 158 | 20240220 | 174000 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 159 | 20240220 | 173900 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 160 | 20240220 | 173800 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 161 | 20240220 | 173700 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 162 | 20240220 | 173600 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 163 | 20240220 | 173500 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 164 | 20240220 | 173400 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 165 | 20240220 | 173300 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 166 | 20240220 | 173200 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 167 | 20240220 | 173100 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 168 | 20240220 | 173000 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 169 | 20240220 | 172900 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 170 | 20240220 | 172800 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 171 | 20240220 | 172700 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 172 | 20240220 | 172600 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 173 | 20240220 | 172500 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 174 | 20240220 | 172400 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 175 | 20240220 | 172300 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 176 | 20240220 | 172200 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 177 | 20240220 | 172100 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 178 | 20240220 | 172000 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 179 | 20240220 | 171900 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 180 | 20240220 | 171800 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 181 | 20240220 | 171700 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 182 | 20240220 | 171600 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 4421 |
| 183 | 20240220 | 171500 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 184 | 20240220 | 171400 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 185 | 20240220 | 171300 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 186 | 20240220 | 171200 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 187 | 20240220 | 171100 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 188 | 20240220 | 171000 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 189 | 20240220 | 170900 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 190 | 20240220 | 170800 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 191 | 20240220 | 170700 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 192 | 20240220 | 170600 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 193 | 20240220 | 170500 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 194 | 20240220 | 170400 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 195 | 20240220 | 170300 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 196 | 20240220 | 170200 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 197 | 20240220 | 170100 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 198 | 20240220 | 170000 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 199 | 20240220 | 165900 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 200 | 20240220 | 165800 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 201 | 20240220 | 165700 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 202 | 20240220 | 165600 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 203 | 20240220 | 165500 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 204 | 20240220 | 165400 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 205 | 20240220 | 165300 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 206 | 20240220 | 165200 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 207 | 20240220 | 165100 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 208 | 20240220 | 165000 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 209 | 20240220 | 164900 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 210 | 20240220 | 164800 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 211 | 20240220 | 164700 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 212 | 20240220 | 164600 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 4421 |
| 213 | 20240220 | 164500 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 214 | 20240220 | 164400 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 215 | 20240220 | 164300 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 216 | 20240220 | 164200 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 217 | 20240220 | 164100 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 218 | 20240220 | 164000 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 219 | 20240220 | 163900 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 220 | 20240220 | 163800 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 221 | 20240220 | 163700 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 222 | 20240220 | 163600 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 223 | 20240220 | 163500 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 224 | 20240220 | 163400 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 225 | 20240220 | 163300 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 226 | 20240220 | 163200 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 227 | 20240220 | 163100 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 228 | 20240220 | 163000 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 229 | 20240220 | 162900 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 230 | 20240220 | 162800 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 231 | 20240220 | 162700 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 232 | 20240220 | 162600 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 233 | 20240220 | 162500 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 234 | 20240220 | 162400 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 235 | 20240220 | 162300 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 236 | 20240220 | 162200 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 237 | 20240220 | 162100 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 238 | 20240220 | 162000 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 239 | 20240220 | 161900 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 240 | 20240220 | 161800 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 241 | 20240220 | 161700 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 242 | 20240220 | 161600 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 4421 |
| 243 | 20240220 | 161500 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 244 | 20240220 | 161400 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 245 | 20240220 | 161300 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 246 | 20240220 | 161200 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 247 | 20240220 | 161100 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 248 | 20240220 | 161000 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 249 | 20240220 | 160900 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 250 | 20240220 | 160800 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 251 | 20240220 | 160700 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 252 | 20240220 | 160600 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 253 | 20240220 | 160500 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 254 | 20240220 | 160400 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 255 | 20240220 | 160300 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 256 | 20240220 | 160200 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 257 | 20240220 | 160100 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 258 | 20240220 | 160000 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 259 | 20240220 | 155900 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 260 | 20240220 | 155800 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 261 | 20240220 | 155700 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 262 | 20240220 | 155600 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 263 | 20240220 | 155500 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 264 | 20240220 | 155400 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 265 | 20240220 | 155300 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 266 | 20240220 | 155200 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 267 | 20240220 | 155100 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 268 | 20240220 | 155000 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 269 | 20240220 | 154900 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 270 | 20240220 | 154800 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 271 | 20240220 | 154700 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 272 | 20240220 | 154600 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 4421 |
| 273 | 20240220 | 154500 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 274 | 20240220 | 154400 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 275 | 20240220 | 154300 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 276 | 20240220 | 154200 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 277 | 20240220 | 154100 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 278 | 20240220 | 154000 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 279 | 20240220 | 153900 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 280 | 20240220 | 153800 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 281 | 20240220 | 153700 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 282 | 20240220 | 153600 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 283 | 20240220 | 153500 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 284 | 20240220 | 153400 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 285 | 20240220 | 153300 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 286 | 20240220 | 153200 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 287 | 20240220 | 153100 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 288 | 20240220 | 153000 | 9250356900 | 44300 | 44300 | 44300 | 44300 | 4421 |
| 289 | 20240220 | 152900 | 9054506600 | 44400 | 44400 | 44400 | 44400 | 0 |
| 290 | 20240220 | 152800 | 9054506600 | 44400 | 44400 | 44400 | 44400 | 0 |
| 291 | 20240220 | 152700 | 9054506600 | 44400 | 44400 | 44400 | 44400 | 0 |
| 292 | 20240220 | 152600 | 9054506600 | 44400 | 44400 | 44400 | 44400 | 0 |
| 293 | 20240220 | 152500 | 9054506600 | 44400 | 44400 | 44400 | 44400 | 0 |
| 294 | 20240220 | 152400 | 9054506600 | 44400 | 44400 | 44400 | 44400 | 0 |
| 295 | 20240220 | 152300 | 9054506600 | 44400 | 44400 | 44400 | 44400 | 0 |
| 296 | 20240220 | 152200 | 9054506600 | 44400 | 44400 | 44400 | 44400 | 0 |
| 297 | 20240220 | 152100 | 9054506600 | 44400 | 44400 | 44400 | 44400 | 0 |
| 298 | 20240220 | 152000 | 9054506600 | 44400 | 44400 | 44400 | 44400 | 0 |
| 299 | 20240220 | 151900 | 9054506600 | 44400 | 44350 | 44400 | 44350 | 65 |
| 300 | 20240220 | 151800 | 9051621200 | 44400 | 44400 | 44400 | 44350 | 204 |
| 301 | 20240220 | 151700 | 9042564600 | 44350 | 44350 | 44400 | 44350 | 1083 |
| 302 | 20240220 | 151600 | 8994495100 | 44400 | 44300 | 44400 | 44300 | 371 |
| 303 | 20240220 | 151500 | 8978036850 | 44300 | 44350 | 44400 | 44300 | 508 |
| 304 | 20240220 | 151400 | 8955512450 | 44400 | 44300 | 44400 | 44300 | 541 |
| 305 | 20240220 | 151300 | 8931528950 | 44350 | 44350 | 44400 | 44250 | 601 |
| 306 | 20240220 | 151200 | 8904894150 | 44350 | 44300 | 44350 | 44250 | 265 |
| 307 | 20240220 | 151100 | 8893148950 | 44350 | 44250 | 44350 | 44250 | 551 |
| 308 | 20240220 | 151000 | 8868751900 | 44250 | 44250 | 44300 | 44250 | 614 |
| 309 | 20240220 | 150900 | 8841573350 | 44300 | 44250 | 44300 | 44200 | 482 |
| 310 | 20240220 | 150800 | 8820249700 | 44250 | 44250 | 44250 | 44200 | 416 |
| 311 | 20240220 | 150700 | 8801859300 | 44200 | 44250 | 44300 | 44200 | 1217 |
| 312 | 20240220 | 150600 | 8748011250 | 44250 | 44250 | 44300 | 44250 | 1006 |
| 313 | 20240220 | 150500 | 8703490750 | 44250 | 44300 | 44300 | 44250 | 325 |
| 314 | 20240220 | 150400 | 8689108550 | 44300 | 44300 | 44350 | 44250 | 430 |
| 315 | 20240220 | 150300 | 8670062200 | 44350 | 44300 | 44350 | 44250 | 635 |
| 316 | 20240220 | 150200 | 8641935700 | 44250 | 44300 | 44300 | 44250 | 356 |
| 317 | 20240220 | 150100 | 8626181000 | 44250 | 44300 | 44300 | 44250 | 504 |
| 318 | 20240220 | 150000 | 8603878800 | 44300 | 44250 | 44300 | 44250 | 664 |
| 319 | 20240220 | 145900 | 8574489750 | 44250 | 44250 | 44300 | 44250 | 586 |
| 320 | 20240220 | 145800 | 8548559200 | 44250 | 44300 | 44300 | 44250 | 393 |
| 321 | 20240220 | 145700 | 8531168850 | 44250 | 44400 | 44400 | 44250 | 403 |
| 322 | 20240220 | 145600 | 8513331650 | 44250 | 44200 | 44350 | 44200 | 636 |
| 323 | 20240220 | 145500 | 8485180150 | 44250 | 44300 | 44350 | 44200 | 1821 |
| 324 | 20240220 | 145400 | 8404634500 | 44250 | 44250 | 44350 | 44250 | 638 |
| 325 | 20240220 | 145300 | 8376386100 | 44300 | 44300 | 44300 | 44250 | 498 |
| 326 | 20240220 | 145200 | 8354341800 | 44250 | 44250 | 44300 | 44250 | 434 |
| 327 | 20240220 | 145100 | 8335132000 | 44250 | 44300 | 44350 | 44250 | 534 |
| 328 | 20240220 | 145000 | 8311495800 | 44300 | 44250 | 44300 | 44250 | 908 |
| 329 | 20240220 | 144900 | 8271298450 | 44250 | 44250 | 44300 | 44250 | 864 |
| 330 | 20240220 | 144800 | 8233061350 | 44250 | 44250 | 44300 | 44250 | 345 |
| 331 | 20240220 | 144700 | 8217793700 | 44250 | 44250 | 44300 | 44250 | 540 |
| 332 | 20240220 | 144600 | 8193897350 | 44250 | 44250 | 44300 | 44250 | 719 |
| 333 | 20240220 | 144500 | 8162070900 | 44250 | 44250 | 44300 | 44250 | 826 |
| 334 | 20240220 | 144400 | 8125520350 | 44250 | 44300 | 44300 | 44250 | 836 |
| 335 | 20240220 | 144300 | 8088521600 | 44350 | 44250 | 44350 | 44250 | 1280 |
| 336 | 20240220 | 144200 | 8031871400 | 44250 | 44300 | 44300 | 44250 | 421 |
| 337 | 20240220 | 144100 | 8013226500 | 44300 | 44250 | 44350 | 44250 | 471 |
| 338 | 20240220 | 144000 | 7992370100 | 44250 | 44300 | 44300 | 44250 | 440 |
| 339 | 20240220 | 143900 | 7972899250 | 44300 | 44300 | 44350 | 44250 | 405 |
| 340 | 20240220 | 143800 | 7954962450 | 44300 | 44300 | 44350 | 44300 | 543 |
| 341 | 20240220 | 143700 | 7930906650 | 44300 | 44350 | 44350 | 44300 | 227 |
| 342 | 20240220 | 143600 | 7920848850 | 44300 | 44300 | 44300 | 44250 | 430 |
| 343 | 20240220 | 143500 | 7901804700 | 44300 | 44250 | 44300 | 44250 | 819 |
| 344 | 20240220 | 143400 | 7865541500 | 44250 | 44250 | 44300 | 44250 | 533 |
| 345 | 20240220 | 143300 | 7841940050 | 44250 | 44300 | 44300 | 44250 | 1139 |
| 346 | 20240220 | 143200 | 7791537550 | 44300 | 44300 | 44300 | 44250 | 595 |
| 347 | 20240220 | 143100 | 7765201950 | 44250 | 44300 | 44300 | 44250 | 346 |
| 348 | 20240220 | 143000 | 7749889550 | 44250 | 44300 | 44350 | 44250 | 259 |
| 349 | 20240220 | 142900 | 7738417450 | 44300 | 44250 | 44300 | 44250 | 412 |
| 350 | 20240220 | 142800 | 7720176850 | 44250 | 44300 | 44350 | 44250 | 407 |
| 351 | 20240220 | 142700 | 7702149050 | 44300 | 44250 | 44350 | 44250 | 347 |
| 352 | 20240220 | 142600 | 7686780400 | 44300 | 44300 | 44300 | 44250 | 540 |
| 353 | 20240220 | 142500 | 7662861500 | 44300 | 44300 | 44300 | 44250 | 379 |
| 354 | 20240220 | 142400 | 7646084500 | 44300 | 44300 | 44350 | 44250 | 729 |
| 355 | 20240220 | 142300 | 7613791250 | 44300 | 44400 | 44400 | 44300 | 164 |
| 356 | 20240220 | 142200 | 7606523150 | 44350 | 44350 | 44350 | 44300 | 529 |
| 357 | 20240220 | 142100 | 7583086950 | 44300 | 44300 | 44300 | 44250 | 553 |
| 358 | 20240220 | 142000 | 7558606200 | 44250 | 44250 | 44300 | 44250 | 269 |
| 359 | 20240220 | 141900 | 7546696900 | 44300 | 44300 | 44350 | 44250 | 443 |
| 360 | 20240220 | 141800 | 7527086400 | 44300 | 44300 | 44350 | 44250 | 443 |
| 361 | 20240220 | 141700 | 7507467950 | 44300 | 44300 | 44300 | 44250 | 647 |
| 362 | 20240220 | 141600 | 7478813500 | 44300 | 44300 | 44350 | 44300 | 158 |
| 363 | 20240220 | 141500 | 7471812400 | 44300 | 44300 | 44350 | 44300 | 482 |
| 364 | 20240220 | 141400 | 7450459750 | 44300 | 44300 | 44400 | 44250 | 662 |
| 365 | 20240220 | 141300 | 7421098450 | 44300 | 44300 | 44300 | 44250 | 910 |
| 366 | 20240220 | 141200 | 7380789850 | 44250 | 44300 | 44300 | 44250 | 706 |
| 367 | 20240220 | 141100 | 7349546350 | 44300 | 44250 | 44300 | 44250 | 397 |
| 368 | 20240220 | 141000 | 7331977850 | 44300 | 44300 | 44300 | 44250 | 143 |
| 369 | 20240220 | 140900 | 7325647300 | 44300 | 44300 | 44350 | 44250 | 540 |
| 370 | 20240220 | 140800 | 7301725850 | 44300 | 44300 | 44300 | 44250 | 2503 |
| 371 | 20240220 | 140700 | 7190855900 | 44300 | 44300 | 44300 | 44250 | 857 |
| 372 | 20240220 | 140600 | 7152911600 | 44300 | 44300 | 44300 | 44250 | 544 |
| 373 | 20240220 | 140500 | 7128829300 | 44300 | 44300 | 44300 | 44250 | 1550 |
| 374 | 20240220 | 140400 | 7060178600 | 44300 | 44300 | 44300 | 44250 | 645 |
| 375 | 20240220 | 140300 | 7031621250 | 44300 | 44400 | 44400 | 44250 | 7527 |
| 376 | 20240220 | 140200 | 6697960600 | 44400 | 44450 | 44450 | 44350 | 225 |
| 377 | 20240220 | 140100 | 6687970850 | 44300 | 44550 | 44550 | 44300 | 15243 |
| 378 | 20240220 | 140000 | 6012403000 | 44500 | 44500 | 44500 | 44400 | 4301 |
| 379 | 20240220 | 135900 | 5821396100 | 44450 | 44450 | 44450 | 44450 | 248 |
| 380 | 20240220 | 135800 | 5810372500 | 44450 | 44450 | 44500 | 44450 | 2091 |
| 381 | 20240220 | 135700 | 5717425900 | 44550 | 44450 | 44550 | 44450 | 300 |
| 382 | 20240220 | 135600 | 5704090500 | 44450 | 44500 | 44500 | 44450 | 141 |
| 383 | 20240220 | 135500 | 5697821100 | 44500 | 44450 | 44500 | 44450 | 382 |
| 384 | 20240220 | 135400 | 5680834250 | 44450 | 44500 | 44550 | 44450 | 267 |
| 385 | 20240220 | 135300 | 5668949950 | 44550 | 44500 | 44550 | 44500 | 280 |
| 386 | 20240220 | 135200 | 5656486750 | 44500 | 44450 | 44500 | 44450 | 486 |
| 387 | 20240220 | 135100 | 5634866150 | 44450 | 44500 | 44550 | 44450 | 340 |
| 388 | 20240220 | 135000 | 5619735300 | 44500 | 44500 | 44600 | 44500 | 225 |
| 389 | 20240220 | 134900 | 5609722200 | 44500 | 44500 | 44550 | 44500 | 118 |
| 390 | 20240220 | 134800 | 5604469500 | 44500 | 44500 | 44550 | 44500 | 312 |
| 391 | 20240220 | 134700 | 5590585450 | 44500 | 44550 | 44550 | 44500 | 267 |
| 392 | 20240220 | 134600 | 5578701800 | 44500 | 44500 | 44550 | 44500 | 478 |
| 393 | 20240220 | 134500 | 5557428800 | 44500 | 44550 | 44550 | 44500 | 142 |
| 394 | 20240220 | 134400 | 5551105850 | 44500 | 44500 | 44550 | 44500 | 503 |
| 395 | 20240220 | 134300 | 5528720750 | 44500 | 44550 | 44550 | 44500 | 298 |
| 396 | 20240220 | 134200 | 5515452150 | 44500 | 44600 | 44600 | 44500 | 161 |
| 397 | 20240220 | 134100 | 5508284200 | 44550 | 44550 | 44600 | 44550 | 299 |
| 398 | 20240220 | 134000 | 5494962800 | 44550 | 44600 | 44600 | 44550 | 576 |
| 399 | 20240220 | 133900 | 5469279750 | 44650 | 44600 | 44650 | 44600 | 360 |
| 400 | 20240220 | 133800 | 5453222050 | 44600 | 44600 | 44650 | 44600 | 310 |
| 401 | 20240220 | 133700 | 5439388850 | 44650 | 44600 | 44700 | 44600 | 204 |
| 402 | 20240220 | 133600 | 5430288000 | 44600 | 44600 | 44650 | 44600 | 267 |
| 403 | 20240220 | 133500 | 5418375500 | 44650 | 44650 | 44650 | 44600 | 219 |
| 404 | 20240220 | 133400 | 5408600150 | 44650 | 44700 | 44700 | 44650 | 407 |
| 405 | 20240220 | 133300 | 5390427000 | 44700 | 44700 | 44700 | 44650 | 281 |
| 406 | 20240220 | 133200 | 5377866550 | 44750 | 44700 | 44750 | 44650 | 270 |
| 407 | 20240220 | 133100 | 5365797750 | 44750 | 44750 | 44750 | 44700 | 156 |
| 408 | 20240220 | 133000 | 5358817150 | 44750 | 44800 | 44800 | 44750 | 262 |
| 409 | 20240220 | 132900 | 5347088750 | 44800 | 44850 | 44850 | 44750 | 837 |
| 410 | 20240220 | 132800 | 5309577550 | 44850 | 44800 | 44850 | 44650 | 217 |
| 411 | 20240220 | 132700 | 5299867400 | 44650 | 44700 | 44800 | 44650 | 485 |
| 412 | 20240220 | 132600 | 5278192800 | 44750 | 44700 | 44750 | 44600 | 1066 |
| 413 | 20240220 | 132500 | 5230546450 | 44700 | 44600 | 44700 | 44550 | 324 |
| 414 | 20240220 | 132400 | 5216087900 | 44600 | 44550 | 44650 | 44550 | 335 |
| 415 | 20240220 | 132300 | 5201140000 | 44550 | 44500 | 44600 | 44500 | 304 |
| 416 | 20240220 | 132200 | 5187595700 | 44500 | 44550 | 44550 | 44450 | 282 |
| 417 | 20240220 | 132100 | 5175049000 | 44550 | 44550 | 44550 | 44500 | 19 |
| 418 | 20240220 | 132000 | 5174202800 | 44550 | 44500 | 44600 | 44500 | 333 |
| 419 | 20240220 | 131900 | 5159364300 | 44550 | 44600 | 44600 | 44450 | 318 |
| 420 | 20240220 | 131800 | 5145205700 | 44550 | 44500 | 44600 | 44500 | 325 |
| 421 | 20240220 | 131700 | 5130735600 | 44500 | 44600 | 44600 | 44450 | 84 |
| 422 | 20240220 | 131600 | 5126990850 | 44650 | 44550 | 44650 | 44450 | 653 |
| 423 | 20240220 | 131500 | 5097907500 | 44550 | 44500 | 44550 | 44450 | 266 |
| 424 | 20240220 | 131400 | 5086078400 | 44500 | 44450 | 44550 | 44450 | 108 |
| 425 | 20240220 | 131300 | 5081276150 | 44450 | 44450 | 44500 | 44450 | 265 |
| 426 | 20240220 | 131200 | 5069496800 | 44450 | 44500 | 44550 | 44450 | 86 |
| 427 | 20240220 | 131100 | 5065668450 | 44500 | 44500 | 44550 | 44500 | 266 |
| 428 | 20240220 | 131000 | 5053831200 | 44500 | 44450 | 44550 | 44400 | 931 |
| 429 | 20240220 | 130900 | 5012416950 | 44400 | 44450 | 44450 | 44400 | 80 |
| 430 | 20240220 | 130800 | 5008864800 | 44450 | 44450 | 44450 | 44400 | 190 |
| 431 | 20240220 | 130700 | 5000423400 | 44400 | 44450 | 44450 | 44400 | 170 |
| 432 | 20240220 | 130600 | 4992874600 | 44450 | 44450 | 44450 | 44400 | 200 |
| 433 | 20240220 | 130500 | 4983987750 | 44450 | 44400 | 44450 | 44400 | 185 |
| 434 | 20240220 | 130400 | 4975771850 | 44450 | 44450 | 44450 | 44400 | 48 |
| 435 | 20240220 | 130300 | 4973638500 | 44400 | 44400 | 44450 | 44400 | 238 |
| 436 | 20240220 | 130200 | 4963066200 | 44400 | 44450 | 44450 | 44400 | 21 |
| 437 | 20240220 | 130100 | 4962133450 | 44450 | 44450 | 44450 | 44400 | 317 |
| 438 | 20240220 | 130000 | 4948050300 | 44450 | 44500 | 44500 | 44450 | 372 |
| 439 | 20240220 | 125900 | 4931513450 | 44500 | 44400 | 44500 | 44400 | 131 |
| 440 | 20240220 | 125800 | 4925690900 | 44400 | 44450 | 44450 | 44400 | 201 |
| 441 | 20240220 | 125700 | 4916759100 | 44450 | 44450 | 44500 | 44400 | 322 |
| 442 | 20240220 | 125600 | 4902445050 | 44450 | 44400 | 44450 | 44400 | 194 |
| 443 | 20240220 | 125500 | 4893827500 | 44400 | 44450 | 44450 | 44400 | 154 |
| 444 | 20240220 | 125400 | 4886984950 | 44450 | 44450 | 44450 | 44400 | 134 |
| 445 | 20240220 | 125300 | 4881032400 | 44400 | 44500 | 44500 | 44400 | 375 |
| 446 | 20240220 | 125200 | 4864381050 | 44500 | 44450 | 44500 | 44400 | 326 |
| 447 | 20240220 | 125100 | 4849892700 | 44500 | 44400 | 44500 | 44400 | 70 |
| 448 | 20240220 | 125000 | 4846781550 | 44400 | 44400 | 44450 | 44400 | 114 |
| 449 | 20240220 | 124900 | 4841718750 | 44400 | 44450 | 44450 | 44400 | 98 |
| 450 | 20240220 | 124800 | 4837367500 | 44450 | 44400 | 44450 | 44400 | 164 |
| 451 | 20240220 | 124700 | 4830081400 | 44400 | 44450 | 44450 | 44400 | 39 |
| 452 | 20240220 | 124600 | 4828348650 | 44400 | 44400 | 44450 | 44400 | 404 |
| 453 | 20240220 | 124500 | 4810402550 | 44400 | 44450 | 44500 | 44400 | 130 |
| 454 | 20240220 | 124400 | 4804620850 | 44450 | 44450 | 44500 | 44450 | 137 |
| 455 | 20240220 | 124300 | 4798530950 | 44500 | 44450 | 44500 | 44450 | 159 |
| 456 | 20240220 | 124200 | 4791462650 | 44450 | 44400 | 44450 | 44400 | 107 |
| 457 | 20240220 | 124100 | 4786706550 | 44450 | 44400 | 44450 | 44400 | 123 |
| 458 | 20240220 | 124000 | 4781243950 | 44450 | 44400 | 44450 | 44400 | 162 |
| 459 | 20240220 | 123900 | 4774046550 | 44450 | 44450 | 44450 | 44400 | 113 |
| 460 | 20240220 | 123800 | 4769026850 | 44400 | 44450 | 44450 | 44400 | 272 |
| 461 | 20240220 | 123700 | 4756945650 | 44450 | 44450 | 44450 | 44450 | 390 |
| 462 | 20240220 | 123600 | 4739610150 | 44450 | 44450 | 44450 | 44450 | 62 |
| 463 | 20240220 | 123500 | 4736854250 | 44450 | 44500 | 44500 | 44450 | 270 |
| 464 | 20240220 | 123400 | 4724852550 | 44500 | 44450 | 44500 | 44450 | 82 |
| 465 | 20240220 | 123300 | 4721207600 | 44450 | 44450 | 44500 | 44450 | 136 |
| 466 | 20240220 | 123200 | 4715162350 | 44450 | 44500 | 44500 | 44450 | 89 |
| 467 | 20240220 | 123100 | 4711206000 | 44500 | 44450 | 44500 | 44450 | 337 |
| 468 | 20240220 | 123000 | 4696225100 | 44450 | 44450 | 44500 | 44450 | 317 |
| 469 | 20240220 | 122900 | 4682134000 | 44450 | 44450 | 44500 | 44450 | 147 |
| 470 | 20240220 | 122800 | 4675598850 | 44500 | 44450 | 44500 | 44450 | 145 |
| 471 | 20240220 | 122700 | 4669146650 | 44450 | 44450 | 44450 | 44450 | 250 |
| 472 | 20240220 | 122600 | 4658034150 | 44450 | 44450 | 44500 | 44450 | 136 |
| 473 | 20240220 | 122500 | 4651988850 | 44450 | 44450 | 44500 | 44450 | 89 |
| 474 | 20240220 | 122400 | 4648032150 | 44500 | 44500 | 44500 | 44450 | 21 |
| 475 | 20240220 | 122300 | 4647098150 | 44500 | 44500 | 44550 | 44450 | 109 |
| 476 | 20240220 | 122200 | 4642249850 | 44500 | 44500 | 44500 | 44450 | 119 |
| 477 | 20240220 | 122100 | 4636957650 | 44450 | 44500 | 44500 | 44450 | 108 |
| 478 | 20240220 | 122000 | 4632151700 | 44500 | 44500 | 44500 | 44450 | 119 |
| 479 | 20240220 | 121900 | 4626860100 | 44450 | 44500 | 44500 | 44450 | 84 |
| 480 | 20240220 | 121800 | 4623126000 | 44500 | 44450 | 44500 | 44450 | 116 |
| 481 | 20240220 | 121700 | 4617966800 | 44500 | 44500 | 44550 | 44500 | 42 |
| 482 | 20240220 | 121600 | 4616097750 | 44550 | 44500 | 44600 | 44450 | 129 |
| 483 | 20240220 | 121500 | 4610359350 | 44500 | 44450 | 44500 | 44450 | 72 |
| 484 | 20240220 | 121400 | 4607155500 | 44500 | 44550 | 44550 | 44500 | 1877 |
| 485 | 20240220 | 121300 | 4523624700 | 44500 | 44550 | 44550 | 44500 | 384 |
| 486 | 20240220 | 121200 | 4506536650 | 44550 | 44600 | 44600 | 44500 | 206 |
| 487 | 20240220 | 121100 | 4497359100 | 44500 | 44500 | 44550 | 44500 | 210 |
| 488 | 20240220 | 121000 | 4488006600 | 44500 | 44550 | 44550 | 44500 | 105 |
| 489 | 20240220 | 120900 | 4483331350 | 44550 | 44550 | 44550 | 44550 | 284 |
| 490 | 20240220 | 120800 | 4470679150 | 44600 | 44550 | 44600 | 44550 | 82 |
| 491 | 20240220 | 120700 | 4467025850 | 44600 | 44550 | 44600 | 44550 | 147 |
| 492 | 20240220 | 120600 | 4460475150 | 44550 | 44600 | 44600 | 44550 | 83 |
| 493 | 20240220 | 120500 | 4456776700 | 44550 | 44550 | 44600 | 44550 | 357 |
| 494 | 20240220 | 120400 | 4440871800 | 44550 | 44600 | 44600 | 44550 | 114 |
| 495 | 20240220 | 120300 | 4435791450 | 44600 | 44550 | 44600 | 44550 | 50 |
| 496 | 20240220 | 120200 | 4433563850 | 44550 | 44550 | 44600 | 44550 | 70 |
| 497 | 20240220 | 120100 | 4430444950 | 44550 | 44550 | 44650 | 44550 | 59 |
| 498 | 20240220 | 120000 | 4427813750 | 44600 | 44600 | 44650 | 44600 | 75 |
| 499 | 20240220 | 115900 | 4424468700 | 44600 | 44600 | 44600 | 44600 | 153 |
| 500 | 20240220 | 115800 | 4417644900 | 44600 | 44600 | 44650 | 44600 | 39 |
| 501 | 20240220 | 115700 | 4415904900 | 44600 | 44700 | 44700 | 44600 | 146 |
| 502 | 20240220 | 115600 | 4409391050 | 44650 | 44600 | 44650 | 44600 | 49 |
| 503 | 20240220 | 115500 | 4407203300 | 44650 | 44600 | 44650 | 44600 | 140 |
| 504 | 20240220 | 115400 | 4400959000 | 44600 | 44600 | 44600 | 44600 | 34 |
| 505 | 20240220 | 115300 | 4399442600 | 44650 | 44650 | 44650 | 44600 | 184 |
| 506 | 20240220 | 115200 | 4391228000 | 44700 | 44600 | 44700 | 44600 | 16 |
| 507 | 20240220 | 115100 | 4390512900 | 44700 | 44650 | 44700 | 44650 | 118 |
| 508 | 20240220 | 115000 | 4385241600 | 44650 | 44700 | 44700 | 44650 | 67 |
| 509 | 20240220 | 114900 | 4382246800 | 44800 | 44700 | 44800 | 44700 | 53 |
| 510 | 20240220 | 114800 | 4379874600 | 44650 | 44600 | 44650 | 44600 | 155 |
| 511 | 20240220 | 114700 | 4372956400 | 44650 | 44600 | 44650 | 44600 | 309 |
| 512 | 20240220 | 114600 | 4359171500 | 44600 | 44600 | 44650 | 44600 | 86 |
| 513 | 20240220 | 114500 | 4355335800 | 44600 | 44600 | 44700 | 44600 | 74 |
| 514 | 20240220 | 114400 | 4352034850 | 44600 | 44650 | 44650 | 44600 | 156 |
| 515 | 20240220 | 114300 | 4345071800 | 44600 | 44600 | 44600 | 44600 | 1 |
| 516 | 20240220 | 114200 | 4345027200 | 44600 | 44600 | 44650 | 44600 | 253 |
| 517 | 20240220 | 114100 | 4333742550 | 44600 | 44600 | 44600 | 44600 | 109 |
| 518 | 20240220 | 114000 | 4328881150 | 44600 | 44650 | 44650 | 44600 | 195 |
| 519 | 20240220 | 113900 | 4320174550 | 44650 | 44650 | 44650 | 44600 | 606 |
| 520 | 20240220 | 113800 | 4293146650 | 44600 | 44600 | 44650 | 44600 | 203 |
| 521 | 20240220 | 113700 | 4284090350 | 44600 | 44650 | 44650 | 44600 | 4 |
| 522 | 20240220 | 113600 | 4283911850 | 44600 | 44600 | 44650 | 44600 | 132 |
| 523 | 20240220 | 113500 | 4278024600 | 44600 | 44600 | 44650 | 44550 | 31 |
| 524 | 20240220 | 113400 | 4276641650 | 44550 | 44550 | 44600 | 44500 | 322 |
| 525 | 20240220 | 113300 | 4262300550 | 44550 | 44550 | 44550 | 44550 | 363 |
| 526 | 20240220 | 113200 | 4246128900 | 44600 | 44600 | 44650 | 44550 | 144 |
| 527 | 20240220 | 113100 | 4239706250 | 44600 | 44550 | 44600 | 44550 | 158 |
| 528 | 20240220 | 113000 | 4232665600 | 44550 | 44550 | 44550 | 44550 | 99 |
| 529 | 20240220 | 112900 | 4228255150 | 44550 | 44600 | 44650 | 44550 | 22 |
| 530 | 20240220 | 112800 | 4227273950 | 44600 | 44550 | 44600 | 44550 | 304 |
| 531 | 20240220 | 112700 | 4213715600 | 44550 | 44550 | 44550 | 44550 | 219 |
| 532 | 20240220 | 112600 | 4203959150 | 44600 | 44600 | 44600 | 44550 | 30 |
| 533 | 20240220 | 112500 | 4202621350 | 44600 | 44550 | 44600 | 44550 | 326 |
| 534 | 20240220 | 112400 | 4188085250 | 44550 | 44550 | 44600 | 44550 | 59 |
| 535 | 20240220 | 112300 | 4185456750 | 44550 | 44550 | 44550 | 44550 | 138 |
| 536 | 20240220 | 112200 | 4179308850 | 44600 | 44550 | 44600 | 44550 | 11 |
| 537 | 20240220 | 112100 | 4178818500 | 44550 | 44550 | 44600 | 44550 | 322 |
| 538 | 20240220 | 112000 | 4164473350 | 44550 | 44550 | 44600 | 44550 | 296 |
| 539 | 20240220 | 111900 | 4151285950 | 44550 | 44550 | 44650 | 44550 | 81 |
| 540 | 20240220 | 111800 | 4147676800 | 44500 | 44550 | 44600 | 44500 | 296 |
| 541 | 20240220 | 111700 | 4134483650 | 44600 | 44550 | 44600 | 44550 | 85 |
| 542 | 20240220 | 111600 | 4130696200 | 44600 | 44600 | 44600 | 44550 | 73 |
| 543 | 20240220 | 111500 | 4127443800 | 44550 | 44600 | 44650 | 44550 | 141 |
| 544 | 20240220 | 111400 | 4121158950 | 44600 | 44600 | 44600 | 44550 | 58 |
| 545 | 20240220 | 111300 | 4118572200 | 44600 | 44650 | 44650 | 44550 | 2320 |
| 546 | 20240220 | 111200 | 4015200200 | 44650 | 44600 | 44700 | 44550 | 218 |
| 547 | 20240220 | 111100 | 4005474550 | 44600 | 44650 | 44650 | 44600 | 104 |
| 548 | 20240220 | 111000 | 4000834450 | 44600 | 44650 | 44700 | 44550 | 335 |
| 549 | 20240220 | 110900 | 3985872950 | 44550 | 44600 | 44650 | 44550 | 553 |
| 550 | 20240220 | 110800 | 3961208150 | 44600 | 44650 | 44650 | 44600 | 443 |
| 551 | 20240220 | 110700 | 3941440300 | 44650 | 44600 | 44650 | 44600 | 108 |
| 552 | 20240220 | 110600 | 3936619950 | 44650 | 44700 | 44700 | 44600 | 404 |
| 553 | 20240220 | 110500 | 3918581150 | 44650 | 44700 | 44700 | 44650 | 270 |
| 554 | 20240220 | 110400 | 3906516300 | 44750 | 44700 | 44750 | 44700 | 165 |
| 555 | 20240220 | 110300 | 3899139550 | 44700 | 44700 | 44750 | 44700 | 41 |
| 556 | 20240220 | 110200 | 3897306650 | 44750 | 44800 | 44800 | 44700 | 137 |
| 557 | 20240220 | 110100 | 3891177650 | 44750 | 44750 | 44800 | 44750 | 117 |
| 558 | 20240220 | 110000 | 3885941850 | 44750 | 44750 | 44800 | 44750 | 188 |
| 559 | 20240220 | 105900 | 3877527000 | 44750 | 44750 | 44800 | 44750 | 57 |
| 560 | 20240220 | 105800 | 3874976050 | 44750 | 44800 | 44800 | 44750 | 533 |
| 561 | 20240220 | 105700 | 3851101200 | 44800 | 44800 | 44800 | 44800 | 63 |
| 562 | 20240220 | 105600 | 3848278800 | 44850 | 44850 | 44950 | 44850 | 340 |
| 563 | 20240220 | 105500 | 3833029200 | 44850 | 44900 | 44900 | 44850 | 326 |
| 564 | 20240220 | 105400 | 3818393200 | 44900 | 44950 | 44950 | 44900 | 281 |
| 565 | 20240220 | 105300 | 3805773750 | 44950 | 44950 | 45000 | 44900 | 173 |
| 566 | 20240220 | 105200 | 3797996600 | 45000 | 45000 | 45000 | 44950 | 31 |
| 567 | 20240220 | 105100 | 3796602400 | 45000 | 44950 | 45000 | 44950 | 194 |
| 568 | 20240220 | 105000 | 3787879250 | 44950 | 44900 | 45000 | 44900 | 145 |
| 569 | 20240220 | 104900 | 3781363650 | 45000 | 45000 | 45050 | 44900 | 309 |
| 570 | 20240220 | 104800 | 3767473200 | 45000 | 45000 | 45100 | 45000 | 352 |
| 571 | 20240220 | 104700 | 3751629300 | 45000 | 45000 | 45000 | 45000 | 96 |
| 572 | 20240220 | 104600 | 3747309300 | 45000 | 45050 | 45100 | 45000 | 581 |
| 573 | 20240220 | 104500 | 3721151350 | 45000 | 45100 | 45100 | 45000 | 283 |
| 574 | 20240220 | 104400 | 3708398000 | 45100 | 45100 | 45100 | 45100 | 102 |
| 575 | 20240220 | 104300 | 3703797800 | 45100 | 45200 | 45200 | 45100 | 432 |
| 576 | 20240220 | 104200 | 3684300050 | 45200 | 45200 | 45200 | 45100 | 838 |
| 577 | 20240220 | 104100 | 3646443850 | 45200 | 45200 | 45250 | 45200 | 802 |
| 578 | 20240220 | 104000 | 3610170050 | 45300 | 45250 | 45300 | 45200 | 374 |
| 579 | 20240220 | 103900 | 3593246600 | 45250 | 45250 | 45250 | 45200 | 608 |
| 580 | 20240220 | 103800 | 3565747200 | 45200 | 45050 | 45200 | 45050 | 776 |
| 581 | 20240220 | 103700 | 3530739300 | 45050 | 44950 | 45050 | 44950 | 2861 |
| 582 | 20240220 | 103600 | 3401987100 | 44950 | 44900 | 44950 | 44900 | 1047 |
| 583 | 20240220 | 103500 | 3354931950 | 44900 | 44900 | 44900 | 44900 | 347 |
| 584 | 20240220 | 103400 | 3339351650 | 44900 | 44800 | 44950 | 44800 | 4132 |
| 585 | 20240220 | 103300 | 3153855600 | 44750 | 44800 | 44800 | 44750 | 368 |
| 586 | 20240220 | 103200 | 3137369300 | 44750 | 44800 | 44800 | 44700 | 547 |
| 587 | 20240220 | 103100 | 3112890500 | 44850 | 44850 | 44900 | 44700 | 133 |
| 588 | 20240220 | 103000 | 3106920600 | 44850 | 44850 | 44850 | 44700 | 388 |
| 589 | 20240220 | 102900 | 3089531700 | 44850 | 44700 | 44850 | 44700 | 1547 |
| 590 | 20240220 | 102800 | 3020234900 | 44700 | 44750 | 44750 | 44700 | 203 |
| 591 | 20240220 | 102700 | 3011156000 | 44800 | 44650 | 44800 | 44600 | 457 |
| 592 | 20240220 | 102600 | 2990709800 | 44650 | 44600 | 44700 | 44600 | 1403 |
| 593 | 20240220 | 102500 | 2928057250 | 44600 | 44600 | 44600 | 44500 | 197 |
| 594 | 20240220 | 102400 | 2919271150 | 44600 | 44500 | 44600 | 44500 | 711 |
| 595 | 20240220 | 102300 | 2887585400 | 44500 | 44500 | 44500 | 44500 | 177 |
| 596 | 20240220 | 102200 | 2879708900 | 44500 | 44400 | 44500 | 44400 | 507 |
| 597 | 20240220 | 102100 | 2857150950 | 44400 | 44450 | 44450 | 44400 | 2129 |
| 598 | 20240220 | 102000 | 2762589850 | 44450 | 44450 | 44500 | 44450 | 552 |
| 599 | 20240220 | 101900 | 2738052250 | 44500 | 44500 | 44500 | 44450 | 185 |
| 600 | 20240220 | 101800 | 2729827000 | 44500 | 44500 | 44500 | 44450 | 276 |
| 601 | 20240220 | 101700 | 2717545050 | 44500 | 44500 | 44550 | 44500 | 233 |
| 602 | 20240220 | 101600 | 2707176050 | 44500 | 44500 | 44550 | 44500 | 10 |
| 603 | 20240220 | 101500 | 2706730800 | 44500 | 44550 | 44550 | 44500 | 325 |
| 604 | 20240220 | 101400 | 2692260250 | 44550 | 44500 | 44550 | 44500 | 221 |
| 605 | 20240220 | 101300 | 2682415050 | 44500 | 44500 | 44550 | 44450 | 142 |
| 606 | 20240220 | 101200 | 2676100800 | 44450 | 44500 | 44550 | 44450 | 501 |
| 607 | 20240220 | 101100 | 2653803450 | 44500 | 44500 | 44500 | 44450 | 167 |
| 608 | 20240220 | 101000 | 2646378800 | 44500 | 44500 | 44500 | 44450 | 45 |
| 609 | 20240220 | 100900 | 2644376400 | 44450 | 44500 | 44500 | 44450 | 222 |
| 610 | 20240220 | 100800 | 2634507150 | 44450 | 44400 | 44500 | 44400 | 1134 |
| 611 | 20240220 | 100700 | 2584153100 | 44450 | 44450 | 44500 | 44400 | 623 |
| 612 | 20240220 | 100600 | 2556478300 | 44400 | 44400 | 44450 | 44400 | 522 |
| 613 | 20240220 | 100500 | 2533289300 | 44400 | 44450 | 44450 | 44400 | 117 |
| 614 | 20240220 | 100400 | 2528091750 | 44450 | 44400 | 44450 | 44400 | 294 |
| 615 | 20240220 | 100300 | 2515037800 | 44450 | 44450 | 44500 | 44450 | 130 |
| 616 | 20240220 | 100200 | 2509259000 | 44450 | 44450 | 44450 | 44450 | 161 |
| 617 | 20240220 | 100100 | 2502102550 | 44450 | 44400 | 44450 | 44400 | 435 |
| 618 | 20240220 | 100000 | 2482787650 | 44400 | 44450 | 44500 | 44400 | 847 |
| 619 | 20240220 | 095900 | 2445165050 | 44450 | 44450 | 44500 | 44400 | 189 |
| 620 | 20240220 | 095800 | 2436763950 | 44450 | 44450 | 44450 | 44400 | 914 |
| 621 | 20240220 | 095700 | 2396139800 | 44450 | 44400 | 44450 | 44400 | 180 |
| 622 | 20240220 | 095600 | 2388143850 | 44450 | 44400 | 44450 | 44400 | 345 |
| 623 | 20240220 | 095500 | 2372818350 | 44450 | 44450 | 44500 | 44450 | 155 |
| 624 | 20240220 | 095400 | 2365928500 | 44450 | 44450 | 44500 | 44450 | 128 |
| 625 | 20240220 | 095300 | 2360238800 | 44500 | 44450 | 44500 | 44450 | 13 |
| 626 | 20240220 | 095200 | 2359660550 | 44450 | 44550 | 44550 | 44450 | 219 |
| 627 | 20240220 | 095100 | 2349923150 | 44550 | 44450 | 44550 | 44450 | 514 |
| 628 | 20240220 | 095000 | 2327050600 | 44450 | 44450 | 44500 | 44400 | 506 |
| 629 | 20240220 | 094900 | 2304570300 | 44450 | 44450 | 44500 | 44450 | 288 |
| 630 | 20240220 | 094800 | 2291768600 | 44500 | 44400 | 44500 | 44400 | 153 |
| 631 | 20240220 | 094700 | 2284971500 | 44400 | 44450 | 44500 | 44400 | 269 |
| 632 | 20240220 | 094600 | 2273015500 | 44450 | 44450 | 44500 | 44400 | 84 |
| 633 | 20240220 | 094500 | 2269281250 | 44450 | 44400 | 44450 | 44400 | 317 |
| 634 | 20240220 | 094400 | 2255197500 | 44400 | 44450 | 44500 | 44400 | 190 |
| 635 | 20240220 | 094300 | 2246753800 | 44400 | 44400 | 44450 | 44400 | 334 |
| 636 | 20240220 | 094200 | 2231919400 | 44400 | 44450 | 44450 | 44400 | 236 |
| 637 | 20240220 | 094100 | 2221434450 | 44400 | 44450 | 44500 | 44400 | 477 |
| 638 | 20240220 | 094000 | 2200248300 | 44450 | 44450 | 44500 | 44400 | 448 |
| 639 | 20240220 | 093900 | 2180340800 | 44500 | 44400 | 44500 | 44350 | 1052 |
| 640 | 20240220 | 093800 | 2133627550 | 44400 | 44400 | 44500 | 44400 | 227 |
| 641 | 20240220 | 093700 | 2123545900 | 44400 | 44450 | 44450 | 44400 | 294 |
| 642 | 20240220 | 093600 | 2110482150 | 44450 | 44450 | 44500 | 44450 | 592 |
| 643 | 20240220 | 093500 | 2084167700 | 44450 | 44500 | 44550 | 44450 | 809 |
| 644 | 20240220 | 093400 | 2048179800 | 44500 | 44500 | 44500 | 44450 | 277 |
| 645 | 20240220 | 093300 | 2035854200 | 44500 | 44500 | 44500 | 44450 | 354 |
| 646 | 20240220 | 093200 | 2020101800 | 44500 | 44450 | 44500 | 44400 | 343 |
| 647 | 20240220 | 093100 | 2004862200 | 44450 | 44450 | 44750 | 44350 | 829 |
| 648 | 20240220 | 093000 | 1967979250 | 44450 | 44450 | 44550 | 44350 | 901 |
| 649 | 20240220 | 092900 | 1927975000 | 44450 | 44450 | 44500 | 44400 | 357 |
| 650 | 20240220 | 092800 | 1912116900 | 44350 | 44400 | 44400 | 44350 | 170 |
| 651 | 20240220 | 092700 | 1904569350 | 44400 | 44400 | 44600 | 44350 | 281 |
| 652 | 20240220 | 092600 | 1892084500 | 44400 | 44400 | 44600 | 44250 | 2717 |
| 653 | 20240220 | 092500 | 1771715150 | 44450 | 44350 | 44450 | 44350 | 226 |
| 654 | 20240220 | 092400 | 1761678200 | 44300 | 44500 | 44550 | 44300 | 9443 |
| 655 | 20240220 | 092300 | 1341851650 | 44550 | 44600 | 44600 | 44500 | 1261 |
| 656 | 20240220 | 092200 | 1285676650 | 44550 | 44600 | 44600 | 44550 | 1265 |
| 657 | 20240220 | 092100 | 1229308300 | 44600 | 44600 | 44650 | 44600 | 352 |
| 658 | 20240220 | 092000 | 1213607650 | 44600 | 44700 | 44750 | 44600 | 1861 |
| 659 | 20240220 | 091900 | 1130516500 | 44750 | 44700 | 44750 | 44700 | 84 |
| 660 | 20240220 | 091800 | 1126759050 | 44700 | 44650 | 44750 | 44650 | 427 |
| 661 | 20240220 | 091700 | 1107672150 | 44650 | 44700 | 44750 | 44650 | 723 |
| 662 | 20240220 | 091600 | 1075355150 | 44650 | 44700 | 44750 | 44650 | 446 |
| 663 | 20240220 | 091500 | 1055424500 | 44750 | 44700 | 44750 | 44600 | 4178 |
| 664 | 20240220 | 091400 | 868815250 | 44700 | 44750 | 44800 | 44700 | 3283 |
| 665 | 20240220 | 091300 | 721929250 | 44800 | 44800 | 44800 | 44750 | 1154 |
| 666 | 20240220 | 091200 | 670255650 | 44850 | 44850 | 44900 | 44800 | 803 |
| 667 | 20240220 | 091100 | 634241950 | 44900 | 44850 | 44900 | 44800 | 1764 |
| 668 | 20240220 | 091000 | 555198500 | 44850 | 44800 | 44850 | 44800 | 1401 |
| 669 | 20240220 | 090900 | 492393600 | 44800 | 44850 | 44850 | 44800 | 867 |
| 670 | 20240220 | 090800 | 453550400 | 44850 | 44850 | 44850 | 44800 | 198 |
| 671 | 20240220 | 090700 | 444676250 | 44800 | 44850 | 44850 | 44800 | 1059 |
| 672 | 20240220 | 090600 | 397231600 | 44850 | 44950 | 44950 | 44800 | 850 |
| 673 | 20240220 | 090500 | 359113250 | 44950 | 44800 | 44950 | 44800 | 919 |
| 674 | 20240220 | 090400 | 317899150 | 44800 | 44800 | 44850 | 44800 | 516 |
| 675 | 20240220 | 090300 | 294770950 | 44850 | 44900 | 44950 | 44850 | 1249 |
| 676 | 20240220 | 090200 | 238700200 | 44900 | 45000 | 45000 | 44900 | 1885 |
| 677 | 20240220 | 090100 | 154001200 | 44950 | 45000 | 45000 | 44950 | 433 |
| 678 | 20240220 | 090000 | 134532350 | 44950 | 45200 | 45200 | 44850 | 2747 |