32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 195300 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 12334 |
| 3 | 20240223 | 195200 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 4 | 20240223 | 195100 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 5 | 20240223 | 195000 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 6 | 20240223 | 194900 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 7 | 20240223 | 194800 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 8 | 20240223 | 194700 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 9 | 20240223 | 194600 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 10 | 20240223 | 194500 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 11 | 20240223 | 194400 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 12 | 20240223 | 194300 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 13 | 20240223 | 194200 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 14 | 20240223 | 194100 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 15 | 20240223 | 194000 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 16 | 20240223 | 193900 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 17 | 20240223 | 193800 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 18 | 20240223 | 193700 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 19 | 20240223 | 193600 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 20 | 20240223 | 193500 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 21 | 20240223 | 193400 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 22 | 20240223 | 193300 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 23 | 20240223 | 193200 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 24 | 20240223 | 193100 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 25 | 20240223 | 193000 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 26 | 20240223 | 192900 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 27 | 20240223 | 192800 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 28 | 20240223 | 192700 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 29 | 20240223 | 192600 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 30 | 20240223 | 192500 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 31 | 20240223 | 192400 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 32 | 20240223 | 192300 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 12334 |
| 33 | 20240223 | 192200 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 34 | 20240223 | 192100 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 35 | 20240223 | 192000 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 36 | 20240223 | 191900 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 37 | 20240223 | 191800 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 38 | 20240223 | 191700 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 39 | 20240223 | 191600 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 40 | 20240223 | 191500 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 41 | 20240223 | 191400 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 42 | 20240223 | 191300 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 43 | 20240223 | 191200 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 44 | 20240223 | 191100 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 45 | 20240223 | 191000 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 46 | 20240223 | 190900 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 47 | 20240223 | 190800 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 48 | 20240223 | 190700 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 49 | 20240223 | 190600 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 50 | 20240223 | 190500 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 51 | 20240223 | 190400 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 52 | 20240223 | 190300 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 53 | 20240223 | 190200 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 54 | 20240223 | 190100 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 55 | 20240223 | 190000 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 56 | 20240223 | 185900 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 57 | 20240223 | 185800 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 58 | 20240223 | 185700 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 59 | 20240223 | 185600 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 60 | 20240223 | 185500 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 61 | 20240223 | 185400 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 62 | 20240223 | 185300 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 12334 |
| 63 | 20240223 | 185200 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 64 | 20240223 | 185100 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 65 | 20240223 | 185000 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 66 | 20240223 | 184900 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 67 | 20240223 | 184800 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 68 | 20240223 | 184700 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 69 | 20240223 | 184600 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 70 | 20240223 | 184500 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 71 | 20240223 | 184400 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 72 | 20240223 | 184300 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 73 | 20240223 | 184200 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 74 | 20240223 | 184100 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 75 | 20240223 | 184000 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 76 | 20240223 | 183900 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 77 | 20240223 | 183800 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 78 | 20240223 | 183700 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 79 | 20240223 | 183600 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 80 | 20240223 | 183500 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 81 | 20240223 | 183400 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 82 | 20240223 | 183300 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 83 | 20240223 | 183200 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 84 | 20240223 | 183100 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 85 | 20240223 | 183000 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 86 | 20240223 | 182900 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 87 | 20240223 | 182800 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 88 | 20240223 | 182700 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 89 | 20240223 | 182600 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 90 | 20240223 | 182500 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 91 | 20240223 | 182400 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 92 | 20240223 | 182300 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 12334 |
| 93 | 20240223 | 182200 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 94 | 20240223 | 182100 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 95 | 20240223 | 182000 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 96 | 20240223 | 181900 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 97 | 20240223 | 181800 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 98 | 20240223 | 181700 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 99 | 20240223 | 181600 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 100 | 20240223 | 181500 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 101 | 20240223 | 181400 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 102 | 20240223 | 181300 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 103 | 20240223 | 181200 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 104 | 20240223 | 181100 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 105 | 20240223 | 181000 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 106 | 20240223 | 180900 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 107 | 20240223 | 180800 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 108 | 20240223 | 180700 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 109 | 20240223 | 180600 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 110 | 20240223 | 180500 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 111 | 20240223 | 180400 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 112 | 20240223 | 180300 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 113 | 20240223 | 180200 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 114 | 20240223 | 180100 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 115 | 20240223 | 180000 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 116 | 20240223 | 175900 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 117 | 20240223 | 175800 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 118 | 20240223 | 175700 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 119 | 20240223 | 175600 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 120 | 20240223 | 175500 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 121 | 20240223 | 175400 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 122 | 20240223 | 175300 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 12334 |
| 123 | 20240223 | 175200 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 124 | 20240223 | 175100 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 125 | 20240223 | 175000 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 126 | 20240223 | 174900 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 127 | 20240223 | 174800 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 128 | 20240223 | 174700 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 129 | 20240223 | 174600 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 130 | 20240223 | 174500 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 131 | 20240223 | 174400 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 132 | 20240223 | 174300 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 133 | 20240223 | 174200 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 134 | 20240223 | 174100 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 135 | 20240223 | 174000 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 136 | 20240223 | 173900 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 137 | 20240223 | 173800 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 138 | 20240223 | 173700 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 139 | 20240223 | 173600 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 140 | 20240223 | 173500 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 141 | 20240223 | 173400 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 142 | 20240223 | 173300 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 143 | 20240223 | 173200 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 144 | 20240223 | 173100 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 145 | 20240223 | 173000 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 146 | 20240223 | 172900 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 147 | 20240223 | 172800 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 148 | 20240223 | 172700 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 149 | 20240223 | 172600 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 150 | 20240223 | 172500 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 151 | 20240223 | 172400 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 152 | 20240223 | 172300 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 12334 |
| 153 | 20240223 | 172200 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 154 | 20240223 | 172100 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 155 | 20240223 | 172000 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 156 | 20240223 | 171900 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 157 | 20240223 | 171800 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 158 | 20240223 | 171700 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 159 | 20240223 | 171600 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 160 | 20240223 | 171500 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 161 | 20240223 | 171400 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 162 | 20240223 | 171300 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 163 | 20240223 | 171200 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 164 | 20240223 | 171100 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 165 | 20240223 | 171000 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 166 | 20240223 | 170900 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 167 | 20240223 | 170800 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 168 | 20240223 | 170700 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 169 | 20240223 | 170600 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 170 | 20240223 | 170500 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 171 | 20240223 | 170400 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 172 | 20240223 | 170300 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 173 | 20240223 | 170200 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 174 | 20240223 | 170100 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 175 | 20240223 | 170000 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 176 | 20240223 | 165900 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 177 | 20240223 | 165800 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 178 | 20240223 | 165700 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 179 | 20240223 | 165600 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 180 | 20240223 | 165500 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 181 | 20240223 | 165400 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 182 | 20240223 | 165300 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 12334 |
| 183 | 20240223 | 165200 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 184 | 20240223 | 165100 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 185 | 20240223 | 165000 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 186 | 20240223 | 164900 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 187 | 20240223 | 164800 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 188 | 20240223 | 164700 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 189 | 20240223 | 164600 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 190 | 20240223 | 164500 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 191 | 20240223 | 164400 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 192 | 20240223 | 164300 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 193 | 20240223 | 164200 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 194 | 20240223 | 164100 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 195 | 20240223 | 164000 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 196 | 20240223 | 163900 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 197 | 20240223 | 163800 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 198 | 20240223 | 163700 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 199 | 20240223 | 163600 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 200 | 20240223 | 163500 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 201 | 20240223 | 163400 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 202 | 20240223 | 163300 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 203 | 20240223 | 163200 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 204 | 20240223 | 163100 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 205 | 20240223 | 163000 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 206 | 20240223 | 162900 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 207 | 20240223 | 162800 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 208 | 20240223 | 162700 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 209 | 20240223 | 162600 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 210 | 20240223 | 162500 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 211 | 20240223 | 162400 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 212 | 20240223 | 162300 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 12334 |
| 213 | 20240223 | 162200 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 214 | 20240223 | 162100 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 215 | 20240223 | 162000 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 216 | 20240223 | 161900 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 217 | 20240223 | 161800 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 218 | 20240223 | 161700 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 219 | 20240223 | 161600 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 220 | 20240223 | 161500 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 221 | 20240223 | 161400 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 222 | 20240223 | 161300 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 223 | 20240223 | 161200 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 224 | 20240223 | 161100 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 225 | 20240223 | 161000 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 226 | 20240223 | 160900 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 227 | 20240223 | 160800 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 228 | 20240223 | 160700 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 229 | 20240223 | 160600 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 230 | 20240223 | 160500 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 231 | 20240223 | 160400 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 232 | 20240223 | 160300 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 233 | 20240223 | 160200 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 234 | 20240223 | 160100 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 235 | 20240223 | 160000 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 236 | 20240223 | 155900 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 237 | 20240223 | 155800 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 238 | 20240223 | 155700 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 239 | 20240223 | 155600 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 240 | 20240223 | 155500 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 241 | 20240223 | 155400 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 242 | 20240223 | 155300 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 12334 |
| 243 | 20240223 | 155200 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 244 | 20240223 | 155100 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 245 | 20240223 | 155000 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 246 | 20240223 | 154900 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 247 | 20240223 | 154800 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 248 | 20240223 | 154700 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 249 | 20240223 | 154600 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 250 | 20240223 | 154500 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 251 | 20240223 | 154400 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 252 | 20240223 | 154300 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 253 | 20240223 | 154200 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 254 | 20240223 | 154100 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 255 | 20240223 | 154000 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 256 | 20240223 | 153900 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 257 | 20240223 | 153800 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 258 | 20240223 | 153700 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 259 | 20240223 | 153600 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 260 | 20240223 | 153500 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 261 | 20240223 | 153400 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 262 | 20240223 | 153300 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 263 | 20240223 | 153200 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 264 | 20240223 | 153100 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 0 |
| 265 | 20240223 | 153000 | 2721825215 | 3500 | 3500 | 3500 | 3500 | 12334 |
| 266 | 20240223 | 152900 | 2678656215 | 3495 | 3495 | 3495 | 3495 | 0 |
| 267 | 20240223 | 152800 | 2678656215 | 3495 | 3495 | 3495 | 3495 | 0 |
| 268 | 20240223 | 152700 | 2678656215 | 3495 | 3495 | 3495 | 3495 | 0 |
| 269 | 20240223 | 152600 | 2678656215 | 3495 | 3495 | 3495 | 3495 | 0 |
| 270 | 20240223 | 152500 | 2678656215 | 3495 | 3495 | 3495 | 3495 | 0 |
| 271 | 20240223 | 152400 | 2678656215 | 3495 | 3495 | 3495 | 3495 | 0 |
| 272 | 20240223 | 152300 | 2678656215 | 3495 | 3495 | 3495 | 3495 | 0 |
| 273 | 20240223 | 152200 | 2678656215 | 3495 | 3495 | 3495 | 3495 | 0 |
| 274 | 20240223 | 152100 | 2678656215 | 3495 | 3495 | 3495 | 3495 | 0 |
| 275 | 20240223 | 152000 | 2678656215 | 3495 | 3495 | 3495 | 3495 | 0 |
| 276 | 20240223 | 151900 | 2678656215 | 3495 | 3495 | 3500 | 3495 | 3979 |
| 277 | 20240223 | 151800 | 2664746820 | 3495 | 3495 | 3500 | 3495 | 1818 |
| 278 | 20240223 | 151700 | 2658392075 | 3500 | 3495 | 3500 | 3490 | 1131 |
| 279 | 20240223 | 151600 | 2654440175 | 3490 | 3495 | 3500 | 3490 | 2805 |
| 280 | 20240223 | 151500 | 2644638570 | 3495 | 3495 | 3500 | 3495 | 644 |
| 281 | 20240223 | 151400 | 2642387330 | 3500 | 3500 | 3500 | 3495 | 2076 |
| 282 | 20240223 | 151300 | 2635127640 | 3495 | 3500 | 3500 | 3495 | 1948 |
| 283 | 20240223 | 151200 | 2628319375 | 3500 | 3495 | 3500 | 3495 | 1847 |
| 284 | 20240223 | 151100 | 2621857975 | 3495 | 3495 | 3500 | 3495 | 817 |
| 285 | 20240223 | 151000 | 2619001615 | 3500 | 3500 | 3500 | 3495 | 743 |
| 286 | 20240223 | 150900 | 2616403610 | 3505 | 3505 | 3505 | 3500 | 950 |
| 287 | 20240223 | 150800 | 2613078520 | 3505 | 3500 | 3505 | 3495 | 5418 |
| 288 | 20240223 | 150700 | 2594116080 | 3500 | 3500 | 3500 | 3495 | 2504 |
| 289 | 20240223 | 150600 | 2585357350 | 3500 | 3500 | 3505 | 3500 | 344 |
| 290 | 20240223 | 150500 | 2584153325 | 3500 | 3500 | 3505 | 3500 | 2104 |
| 291 | 20240223 | 150400 | 2576781725 | 3505 | 3485 | 3505 | 3485 | 16922 |
| 292 | 20240223 | 150300 | 2517612705 | 3490 | 3485 | 3495 | 3485 | 1193 |
| 293 | 20240223 | 150200 | 2513450285 | 3490 | 3495 | 3495 | 3485 | 1112 |
| 294 | 20240223 | 150100 | 2509570920 | 3485 | 3495 | 3495 | 3485 | 2799 |
| 295 | 20240223 | 150000 | 2499803640 | 3495 | 3480 | 3495 | 3480 | 8709 |
| 296 | 20240223 | 145900 | 2469454755 | 3480 | 3485 | 3490 | 3480 | 793 |
| 297 | 20240223 | 145800 | 2466692675 | 3490 | 3485 | 3490 | 3480 | 453 |
| 298 | 20240223 | 145700 | 2465115255 | 3490 | 3495 | 3495 | 3490 | 3787 |
| 299 | 20240223 | 145600 | 2451898515 | 3495 | 3490 | 3495 | 3490 | 862 |
| 300 | 20240223 | 145500 | 2448889955 | 3495 | 3495 | 3495 | 3490 | 1028 |
| 301 | 20240223 | 145400 | 2445299385 | 3495 | 3490 | 3495 | 3485 | 7160 |
| 302 | 20240223 | 145300 | 2420312560 | 3485 | 3490 | 3490 | 3480 | 3492 |
| 303 | 20240223 | 145200 | 2408131435 | 3485 | 3480 | 3490 | 3475 | 3916 |
| 304 | 20240223 | 145100 | 2394488335 | 3480 | 3480 | 3480 | 3480 | 637 |
| 305 | 20240223 | 145000 | 2392271575 | 3480 | 3480 | 3480 | 3480 | 457 |
| 306 | 20240223 | 144900 | 2390681215 | 3480 | 3480 | 3480 | 3480 | 1395 |
| 307 | 20240223 | 144800 | 2385826615 | 3480 | 3480 | 3480 | 3480 | 1002 |
| 308 | 20240223 | 144700 | 2382339655 | 3480 | 3485 | 3485 | 3480 | 478 |
| 309 | 20240223 | 144600 | 2380676205 | 3480 | 3480 | 3485 | 3480 | 589 |
| 310 | 20240223 | 144500 | 2378626480 | 3485 | 3480 | 3485 | 3480 | 600 |
| 311 | 20240223 | 144400 | 2376538470 | 3475 | 3480 | 3485 | 3475 | 1491 |
| 312 | 20240223 | 144300 | 2371352315 | 3480 | 3485 | 3485 | 3480 | 324 |
| 313 | 20240223 | 144200 | 2370224790 | 3480 | 3480 | 3490 | 3480 | 4903 |
| 314 | 20240223 | 144100 | 2353144660 | 3485 | 3475 | 3485 | 3475 | 7583 |
| 315 | 20240223 | 144000 | 2326762340 | 3480 | 3475 | 3480 | 3475 | 3791 |
| 316 | 20240223 | 143900 | 2313588600 | 3475 | 3480 | 3480 | 3475 | 2902 |
| 317 | 20240223 | 143800 | 2303503995 | 3480 | 3480 | 3480 | 3475 | 1983 |
| 318 | 20240223 | 143700 | 2296608045 | 3480 | 3475 | 3480 | 3475 | 2390 |
| 319 | 20240223 | 143600 | 2288302790 | 3480 | 3480 | 3480 | 3475 | 4029 |
| 320 | 20240223 | 143500 | 2274284265 | 3480 | 3475 | 3480 | 3470 | 1168 |
| 321 | 20240223 | 143400 | 2270226390 | 3470 | 3475 | 3475 | 3470 | 659 |
| 322 | 20240223 | 143300 | 2267937970 | 3475 | 3475 | 3480 | 3465 | 8825 |
| 323 | 20240223 | 143200 | 2237274850 | 3480 | 3465 | 3480 | 3465 | 20736 |
| 324 | 20240223 | 143100 | 2165251090 | 3465 | 3460 | 3465 | 3460 | 2362 |
| 325 | 20240223 | 143000 | 2157070860 | 3465 | 3465 | 3465 | 3460 | 510 |
| 326 | 20240223 | 142900 | 2155306210 | 3460 | 3465 | 3465 | 3460 | 1820 |
| 327 | 20240223 | 142800 | 2149001250 | 3460 | 3460 | 3460 | 3460 | 2046 |
| 328 | 20240223 | 142700 | 2141922090 | 3460 | 3460 | 3460 | 3460 | 2695 |
| 329 | 20240223 | 142600 | 2132597390 | 3460 | 3465 | 3465 | 3460 | 400 |
| 330 | 20240223 | 142500 | 2131213145 | 3460 | 3460 | 3465 | 3460 | 1040 |
| 331 | 20240223 | 142400 | 2127613725 | 3465 | 3460 | 3465 | 3460 | 229 |
| 332 | 20240223 | 142300 | 2126821370 | 3465 | 3465 | 3465 | 3455 | 4302 |
| 333 | 20240223 | 142200 | 2111941575 | 3460 | 3460 | 3465 | 3455 | 985 |
| 334 | 20240223 | 142100 | 2108534785 | 3460 | 3460 | 3460 | 3455 | 257 |
| 335 | 20240223 | 142000 | 2107646635 | 3460 | 3465 | 3465 | 3460 | 112 |
| 336 | 20240223 | 141900 | 2107258895 | 3465 | 3460 | 3465 | 3460 | 189 |
| 337 | 20240223 | 141800 | 2106604950 | 3465 | 3455 | 3470 | 3455 | 502 |
| 338 | 20240223 | 141700 | 2104870235 | 3470 | 3470 | 3470 | 3455 | 102 |
| 339 | 20240223 | 141600 | 2104517795 | 3470 | 3460 | 3470 | 3460 | 246 |
| 340 | 20240223 | 141500 | 2103666625 | 3470 | 3460 | 3470 | 3460 | 212 |
| 341 | 20240223 | 141400 | 2102932945 | 3460 | 3460 | 3460 | 3460 | 1083 |
| 342 | 20240223 | 141300 | 2099185765 | 3470 | 3460 | 3470 | 3460 | 182 |
| 343 | 20240223 | 141200 | 2098556035 | 3470 | 3460 | 3470 | 3460 | 63 |
| 344 | 20240223 | 141100 | 2098338045 | 3455 | 3465 | 3470 | 3455 | 4493 |
| 345 | 20240223 | 141000 | 2082795395 | 3465 | 3465 | 3470 | 3465 | 1376 |
| 346 | 20240223 | 140900 | 2078027540 | 3470 | 3470 | 3470 | 3465 | 154 |
| 347 | 20240223 | 140800 | 2077493310 | 3470 | 3465 | 3470 | 3465 | 346 |
| 348 | 20240223 | 140700 | 2076294315 | 3465 | 3465 | 3465 | 3460 | 2329 |
| 349 | 20240223 | 140600 | 2068225630 | 3460 | 3465 | 3465 | 3460 | 279 |
| 350 | 20240223 | 140500 | 2067260235 | 3465 | 3465 | 3465 | 3460 | 224 |
| 351 | 20240223 | 140400 | 2066484915 | 3465 | 3460 | 3470 | 3460 | 207 |
| 352 | 20240223 | 140300 | 2065768635 | 3470 | 3460 | 3470 | 3460 | 2752 |
| 353 | 20240223 | 140200 | 2056246695 | 3460 | 3465 | 3470 | 3460 | 469 |
| 354 | 20240223 | 140100 | 2054622735 | 3465 | 3460 | 3465 | 3460 | 297 |
| 355 | 20240223 | 140000 | 2053595075 | 3465 | 3460 | 3470 | 3460 | 4896 |
| 356 | 20240223 | 135900 | 2036633645 | 3465 | 3460 | 3465 | 3460 | 603 |
| 357 | 20240223 | 135800 | 2034546755 | 3460 | 3465 | 3465 | 3460 | 533 |
| 358 | 20240223 | 135700 | 2032702515 | 3460 | 3470 | 3470 | 3460 | 195 |
| 359 | 20240223 | 135600 | 2032027805 | 3460 | 3470 | 3470 | 3460 | 1586 |
| 360 | 20240223 | 135500 | 2026540145 | 3470 | 3465 | 3470 | 3460 | 682 |
| 361 | 20240223 | 135400 | 2024178350 | 3465 | 3470 | 3470 | 3465 | 279 |
| 362 | 20240223 | 135300 | 2023211290 | 3470 | 3465 | 3470 | 3465 | 323 |
| 363 | 20240223 | 135200 | 2022091345 | 3470 | 3470 | 3470 | 3470 | 229 |
| 364 | 20240223 | 135100 | 2021296715 | 3465 | 3470 | 3475 | 3460 | 4152 |
| 365 | 20240223 | 135000 | 2006892535 | 3460 | 3460 | 3470 | 3460 | 794 |
| 366 | 20240223 | 134900 | 2004143255 | 3465 | 3460 | 3465 | 3460 | 1288 |
| 367 | 20240223 | 134800 | 1999686770 | 3460 | 3460 | 3465 | 3460 | 328 |
| 368 | 20240223 | 134700 | 1998551730 | 3460 | 3460 | 3465 | 3460 | 559 |
| 369 | 20240223 | 134600 | 1996617585 | 3465 | 3460 | 3465 | 3460 | 563 |
| 370 | 20240223 | 134500 | 1994669600 | 3460 | 3460 | 3465 | 3450 | 10174 |
| 371 | 20240223 | 134400 | 1959534660 | 3460 | 3460 | 3465 | 3460 | 1345 |
| 372 | 20240223 | 134300 | 1954880905 | 3460 | 3465 | 3465 | 3460 | 224 |
| 373 | 20240223 | 134200 | 1954105605 | 3465 | 3460 | 3465 | 3460 | 255 |
| 374 | 20240223 | 134100 | 1953222950 | 3465 | 3460 | 3465 | 3460 | 2118 |
| 375 | 20240223 | 134000 | 1945894290 | 3460 | 3460 | 3470 | 3460 | 687 |
| 376 | 20240223 | 133900 | 1943516720 | 3465 | 3465 | 3470 | 3465 | 498 |
| 377 | 20240223 | 133800 | 1941791140 | 3465 | 3465 | 3465 | 3465 | 31 |
| 378 | 20240223 | 133700 | 1941683725 | 3460 | 3460 | 3460 | 3455 | 1218 |
| 379 | 20240223 | 133600 | 1937469755 | 3460 | 3460 | 3460 | 3455 | 273 |
| 380 | 20240223 | 133500 | 1936526510 | 3465 | 3455 | 3465 | 3455 | 3302 |
| 381 | 20240223 | 133400 | 1925117070 | 3460 | 3460 | 3460 | 3460 | 169 |
| 382 | 20240223 | 133300 | 1924532330 | 3465 | 3455 | 3465 | 3455 | 734 |
| 383 | 20240223 | 133200 | 1921995475 | 3465 | 3465 | 3465 | 3455 | 497 |
| 384 | 20240223 | 133100 | 1920276050 | 3455 | 3460 | 3460 | 3455 | 384 |
| 385 | 20240223 | 133000 | 1918948830 | 3460 | 3470 | 3470 | 3455 | 25450 |
| 386 | 20240223 | 132900 | 1830956400 | 3470 | 3465 | 3470 | 3465 | 3473 |
| 387 | 20240223 | 132800 | 1818922420 | 3460 | 3460 | 3470 | 3460 | 2474 |
| 388 | 20240223 | 132700 | 1810362335 | 3470 | 3470 | 3470 | 3470 | 22 |
| 389 | 20240223 | 132600 | 1810285995 | 3460 | 3470 | 3470 | 3460 | 263 |
| 390 | 20240223 | 132500 | 1809376005 | 3470 | 3465 | 3470 | 3460 | 1580 |
| 391 | 20240223 | 132400 | 1803903685 | 3465 | 3465 | 3465 | 3465 | 3970 |
| 392 | 20240223 | 132300 | 1790147635 | 3470 | 3470 | 3470 | 3465 | 231 |
| 393 | 20240223 | 132200 | 1789347060 | 3470 | 3465 | 3470 | 3465 | 265 |
| 394 | 20240223 | 132100 | 1788428825 | 3465 | 3465 | 3465 | 3465 | 268 |
| 395 | 20240223 | 132000 | 1787500205 | 3465 | 3475 | 3475 | 3465 | 208 |
| 396 | 20240223 | 131900 | 1786779475 | 3475 | 3465 | 3475 | 3465 | 2046 |
| 397 | 20240223 | 131800 | 1779680815 | 3470 | 3465 | 3470 | 3465 | 2630 |
| 398 | 20240223 | 131700 | 1770562845 | 3465 | 3470 | 3470 | 3465 | 1255 |
| 399 | 20240223 | 131600 | 1766211770 | 3470 | 3470 | 3470 | 3465 | 281 |
| 400 | 20240223 | 131500 | 1765237660 | 3470 | 3470 | 3470 | 3470 | 112 |
| 401 | 20240223 | 131400 | 1764849020 | 3470 | 3465 | 3470 | 3465 | 833 |
| 402 | 20240223 | 131300 | 1761962640 | 3465 | 3465 | 3465 | 3465 | 391 |
| 403 | 20240223 | 131200 | 1760607825 | 3460 | 3460 | 3475 | 3460 | 535 |
| 404 | 20240223 | 131100 | 1758751910 | 3460 | 3475 | 3475 | 3460 | 28852 |
| 405 | 20240223 | 131000 | 1658849035 | 3475 | 3475 | 3475 | 3475 | 282 |
| 406 | 20240223 | 130900 | 1657869085 | 3475 | 3475 | 3480 | 3475 | 1500 |
| 407 | 20240223 | 130800 | 1652656085 | 3480 | 3475 | 3480 | 3470 | 964 |
| 408 | 20240223 | 130700 | 1649309590 | 3480 | 3480 | 3480 | 3480 | 2 |
| 409 | 20240223 | 130600 | 1649302630 | 3480 | 3470 | 3480 | 3470 | 489 |
| 410 | 20240223 | 130500 | 1647604685 | 3480 | 3480 | 3480 | 3470 | 227 |
| 411 | 20240223 | 130400 | 1646816975 | 3480 | 3480 | 3480 | 3480 | 100 |
| 412 | 20240223 | 130300 | 1646468975 | 3480 | 3470 | 3480 | 3470 | 193 |
| 413 | 20240223 | 130200 | 1645799250 | 3480 | 3465 | 3480 | 3465 | 562 |
| 414 | 20240223 | 130100 | 1643851485 | 3475 | 3475 | 3475 | 3475 | 33 |
| 415 | 20240223 | 130000 | 1643736810 | 3465 | 3465 | 3480 | 3465 | 1099 |
| 416 | 20240223 | 125900 | 1639928325 | 3465 | 3465 | 3465 | 3465 | 239 |
| 417 | 20240223 | 125800 | 1639100190 | 3465 | 3465 | 3465 | 3465 | 639 |
| 418 | 20240223 | 125700 | 1636886055 | 3465 | 3465 | 3465 | 3465 | 179 |
| 419 | 20240223 | 125600 | 1636265820 | 3485 | 3485 | 3485 | 3465 | 6 |
| 420 | 20240223 | 125500 | 1636244990 | 3465 | 3470 | 3485 | 3465 | 455 |
| 421 | 20240223 | 125400 | 1634667190 | 3470 | 3465 | 3485 | 3465 | 845 |
| 422 | 20240223 | 125300 | 1631739115 | 3485 | 3480 | 3485 | 3465 | 22 |
| 423 | 20240223 | 125200 | 1631662695 | 3465 | 3485 | 3485 | 3465 | 352 |
| 424 | 20240223 | 125100 | 1630442395 | 3485 | 3465 | 3485 | 3465 | 523 |
| 425 | 20240223 | 125000 | 1628630140 | 3485 | 3470 | 3485 | 3470 | 1013 |
| 426 | 20240223 | 124900 | 1625114835 | 3470 | 3470 | 3470 | 3470 | 587 |
| 427 | 20240223 | 124800 | 1623077945 | 3485 | 3465 | 3485 | 3465 | 201 |
| 428 | 20240223 | 124700 | 1622381440 | 3485 | 3475 | 3485 | 3470 | 812 |
| 429 | 20240223 | 124600 | 1619563070 | 3475 | 3475 | 3485 | 3475 | 2125 |
| 430 | 20240223 | 124500 | 1612178270 | 3475 | 3470 | 3475 | 3470 | 238 |
| 431 | 20240223 | 124400 | 1611352100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 432 | 20240223 | 124300 | 1611352100 | 3480 | 3470 | 3480 | 3470 | 1019 |
| 433 | 20240223 | 124200 | 1607811070 | 3480 | 3480 | 3480 | 3480 | 1 |
| 434 | 20240223 | 124100 | 1607807590 | 3465 | 3465 | 3480 | 3465 | 657 |
| 435 | 20240223 | 124000 | 1605531070 | 3465 | 3465 | 3465 | 3465 | 432 |
| 436 | 20240223 | 123900 | 1604034190 | 3465 | 3470 | 3470 | 3465 | 16611 |
| 437 | 20240223 | 123800 | 1546405355 | 3470 | 3480 | 3480 | 3470 | 1024 |
| 438 | 20240223 | 123700 | 1542846850 | 3475 | 3475 | 3475 | 3475 | 295 |
| 439 | 20240223 | 123600 | 1541821725 | 3470 | 3475 | 3475 | 3470 | 131 |
| 440 | 20240223 | 123500 | 1541366810 | 3475 | 3475 | 3475 | 3470 | 621 |
| 441 | 20240223 | 123400 | 1539209755 | 3475 | 3475 | 3475 | 3475 | 289 |
| 442 | 20240223 | 123300 | 1538205480 | 3480 | 3480 | 3480 | 3480 | 1 |
| 443 | 20240223 | 123200 | 1538202000 | 3475 | 3480 | 3480 | 3475 | 688 |
| 444 | 20240223 | 123100 | 1535811185 | 3480 | 3475 | 3480 | 3475 | 168 |
| 445 | 20240223 | 123000 | 1535227380 | 3475 | 3480 | 3480 | 3475 | 4 |
| 446 | 20240223 | 122900 | 1535213465 | 3480 | 3480 | 3480 | 3475 | 294 |
| 447 | 20240223 | 122800 | 1534191175 | 3480 | 3475 | 3480 | 3475 | 531 |
| 448 | 20240223 | 122700 | 1532345945 | 3480 | 3480 | 3480 | 3480 | 0 |
| 449 | 20240223 | 122600 | 1532345945 | 3480 | 3475 | 3480 | 3475 | 217 |
| 450 | 20240223 | 122500 | 1531591835 | 3470 | 3480 | 3480 | 3470 | 66 |
| 451 | 20240223 | 122400 | 1531362775 | 3470 | 3475 | 3475 | 3470 | 489 |
| 452 | 20240223 | 122300 | 1529664605 | 3480 | 3475 | 3480 | 3475 | 761 |
| 453 | 20240223 | 122200 | 1527020125 | 3480 | 3475 | 3480 | 3475 | 301 |
| 454 | 20240223 | 122100 | 1525974145 | 3480 | 3475 | 3480 | 3475 | 671 |
| 455 | 20240223 | 122000 | 1523642405 | 3475 | 3475 | 3480 | 3475 | 563 |
| 456 | 20240223 | 121900 | 1521685475 | 3480 | 3480 | 3480 | 3480 | 11 |
| 457 | 20240223 | 121800 | 1521647195 | 3480 | 3480 | 3480 | 3475 | 641 |
| 458 | 20240223 | 121700 | 1519417620 | 3485 | 3485 | 3485 | 3480 | 1651 |
| 459 | 20240223 | 121600 | 1513665170 | 3480 | 3485 | 3485 | 3480 | 299 |
| 460 | 20240223 | 121500 | 1512624490 | 3480 | 3480 | 3485 | 3480 | 1210 |
| 461 | 20240223 | 121400 | 1508408680 | 3480 | 3480 | 3480 | 3480 | 210 |
| 462 | 20240223 | 121300 | 1507677880 | 3480 | 3475 | 3480 | 3475 | 393 |
| 463 | 20240223 | 121200 | 1506311940 | 3475 | 3475 | 3475 | 3475 | 268 |
| 464 | 20240223 | 121100 | 1505380640 | 3475 | 3475 | 3475 | 3475 | 0 |
| 465 | 20240223 | 121000 | 1505380640 | 3475 | 3480 | 3480 | 3475 | 477 |
| 466 | 20240223 | 120900 | 1503722020 | 3475 | 3480 | 3480 | 3475 | 1232 |
| 467 | 20240223 | 120800 | 1499440220 | 3480 | 3480 | 3480 | 3475 | 3153 |
| 468 | 20240223 | 120700 | 1488481290 | 3475 | 3475 | 3475 | 3475 | 186 |
| 469 | 20240223 | 120600 | 1487834940 | 3480 | 3475 | 3480 | 3475 | 2845 |
| 470 | 20240223 | 120500 | 1477946065 | 3475 | 3475 | 3475 | 3475 | 1977 |
| 471 | 20240223 | 120400 | 1471075990 | 3480 | 3480 | 3485 | 3475 | 1938 |
| 472 | 20240223 | 120300 | 1464332640 | 3485 | 3480 | 3485 | 3480 | 698 |
| 473 | 20240223 | 120200 | 1461903540 | 3485 | 3480 | 3485 | 3480 | 73 |
| 474 | 20240223 | 120100 | 1461649445 | 3485 | 3480 | 3485 | 3480 | 455 |
| 475 | 20240223 | 120000 | 1460066040 | 3485 | 3485 | 3485 | 3480 | 2288 |
| 476 | 20240223 | 115900 | 1452103400 | 3485 | 3485 | 3485 | 3485 | 7 |
| 477 | 20240223 | 115800 | 1452079005 | 3485 | 3485 | 3485 | 3480 | 208 |
| 478 | 20240223 | 115700 | 1451355155 | 3480 | 3480 | 3485 | 3480 | 484 |
| 479 | 20240223 | 115600 | 1449670830 | 3485 | 3490 | 3490 | 3485 | 1130 |
| 480 | 20240223 | 115500 | 1445732530 | 3490 | 3485 | 3490 | 3485 | 204 |
| 481 | 20240223 | 115400 | 1445021430 | 3490 | 3490 | 3490 | 3485 | 387 |
| 482 | 20240223 | 115300 | 1443672135 | 3490 | 3490 | 3490 | 3480 | 2254 |
| 483 | 20240223 | 115200 | 1435827210 | 3490 | 3480 | 3490 | 3475 | 5651 |
| 484 | 20240223 | 115100 | 1416162715 | 3480 | 3475 | 3480 | 3470 | 631 |
| 485 | 20240223 | 115000 | 1413970275 | 3475 | 3475 | 3475 | 3470 | 485 |
| 486 | 20240223 | 114900 | 1412287150 | 3475 | 3475 | 3475 | 3465 | 274 |
| 487 | 20240223 | 114800 | 1411337070 | 3475 | 3470 | 3475 | 3465 | 754 |
| 488 | 20240223 | 114700 | 1408721200 | 3480 | 3470 | 3480 | 3470 | 193 |
| 489 | 20240223 | 114600 | 1408051480 | 3480 | 3470 | 3480 | 3465 | 4883 |
| 490 | 20240223 | 114500 | 1391130900 | 3470 | 3470 | 3470 | 3470 | 70 |
| 491 | 20240223 | 114400 | 1390888000 | 3470 | 3475 | 3480 | 3465 | 2473 |
| 492 | 20240223 | 114300 | 1382304450 | 3480 | 3470 | 3480 | 3470 | 233 |
| 493 | 20240223 | 114200 | 1381495725 | 3475 | 3475 | 3480 | 3475 | 791 |
| 494 | 20240223 | 114100 | 1378746995 | 3475 | 3475 | 3475 | 3470 | 4525 |
| 495 | 20240223 | 114000 | 1363023700 | 3475 | 3465 | 3475 | 3465 | 1601 |
| 496 | 20240223 | 113900 | 1357468845 | 3465 | 3470 | 3470 | 3465 | 253 |
| 497 | 20240223 | 113800 | 1356591905 | 3465 | 3465 | 3470 | 3465 | 460 |
| 498 | 20240223 | 113700 | 1354997955 | 3470 | 3470 | 3470 | 3470 | 12 |
| 499 | 20240223 | 113600 | 1354956315 | 3465 | 3470 | 3470 | 3465 | 310 |
| 500 | 20240223 | 113500 | 1353881645 | 3470 | 3465 | 3470 | 3465 | 479 |
| 501 | 20240223 | 113400 | 1352221850 | 3470 | 3465 | 3470 | 3465 | 1811 |
| 502 | 20240223 | 113300 | 1345946725 | 3465 | 3470 | 3470 | 3465 | 8302 |
| 503 | 20240223 | 113200 | 1317178720 | 3470 | 3470 | 3475 | 3470 | 566 |
| 504 | 20240223 | 113100 | 1315214695 | 3470 | 3470 | 3470 | 3470 | 650 |
| 505 | 20240223 | 113000 | 1312959195 | 3470 | 3470 | 3470 | 3470 | 2185 |
| 506 | 20240223 | 112900 | 1305377245 | 3470 | 3470 | 3470 | 3470 | 2323 |
| 507 | 20240223 | 112800 | 1297316435 | 3475 | 3470 | 3475 | 3470 | 201 |
| 508 | 20240223 | 112700 | 1296618460 | 3470 | 3470 | 3475 | 3470 | 2506 |
| 509 | 20240223 | 112600 | 1287922625 | 3470 | 3465 | 3470 | 3465 | 2475 |
| 510 | 20240223 | 112500 | 1279343025 | 3470 | 3470 | 3470 | 3470 | 117 |
| 511 | 20240223 | 112400 | 1278937035 | 3470 | 3475 | 3475 | 3470 | 1013 |
| 512 | 20240223 | 112300 | 1275421865 | 3470 | 3465 | 3475 | 3465 | 440 |
| 513 | 20240223 | 112200 | 1273895320 | 3465 | 3470 | 3475 | 3465 | 2119 |
| 514 | 20240223 | 112100 | 1266551765 | 3475 | 3470 | 3475 | 3465 | 1194 |
| 515 | 20240223 | 112000 | 1262408760 | 3465 | 3470 | 3470 | 3465 | 552 |
| 516 | 20240223 | 111900 | 1260493630 | 3465 | 3465 | 3475 | 3465 | 523 |
| 517 | 20240223 | 111800 | 1258678415 | 3460 | 3465 | 3475 | 3460 | 10188 |
| 518 | 20240223 | 111700 | 1223409180 | 3470 | 3475 | 3475 | 3470 | 9594 |
| 519 | 20240223 | 111600 | 1190089445 | 3475 | 3485 | 3485 | 3475 | 8222 |
| 520 | 20240223 | 111500 | 1161478305 | 3480 | 3480 | 3480 | 3480 | 694 |
| 521 | 20240223 | 111400 | 1159063185 | 3485 | 3490 | 3490 | 3485 | 62 |
| 522 | 20240223 | 111300 | 1158847050 | 3480 | 3490 | 3490 | 3480 | 2526 |
| 523 | 20240223 | 111200 | 1150055460 | 3490 | 3485 | 3490 | 3485 | 1768 |
| 524 | 20240223 | 111100 | 1143893975 | 3485 | 3485 | 3485 | 3485 | 244 |
| 525 | 20240223 | 111000 | 1143043635 | 3485 | 3485 | 3490 | 3485 | 506 |
| 526 | 20240223 | 110900 | 1141280125 | 3485 | 3485 | 3490 | 3485 | 5808 |
| 527 | 20240223 | 110800 | 1121039095 | 3485 | 3490 | 3490 | 3485 | 1532 |
| 528 | 20240223 | 110700 | 1115694620 | 3490 | 3500 | 3500 | 3490 | 6156 |
| 529 | 20240223 | 110600 | 1094210145 | 3495 | 3500 | 3500 | 3490 | 634 |
| 530 | 20240223 | 110500 | 1091994180 | 3490 | 3500 | 3500 | 3490 | 278 |
| 531 | 20240223 | 110400 | 1091022950 | 3495 | 3495 | 3500 | 3490 | 4267 |
| 532 | 20240223 | 110300 | 1076111965 | 3500 | 3500 | 3500 | 3495 | 1466 |
| 533 | 20240223 | 110200 | 1070981520 | 3500 | 3500 | 3505 | 3500 | 347 |
| 534 | 20240223 | 110100 | 1069767010 | 3505 | 3500 | 3505 | 3500 | 1859 |
| 535 | 20240223 | 110000 | 1063260505 | 3500 | 3500 | 3500 | 3500 | 161 |
| 536 | 20240223 | 105900 | 1062697005 | 3500 | 3510 | 3510 | 3500 | 1195 |
| 537 | 20240223 | 105800 | 1058506960 | 3510 | 3500 | 3510 | 3495 | 547 |
| 538 | 20240223 | 105700 | 1056593505 | 3495 | 3495 | 3500 | 3490 | 2042 |
| 539 | 20240223 | 105600 | 1049458040 | 3495 | 3500 | 3500 | 3495 | 983 |
| 540 | 20240223 | 105500 | 1046021970 | 3510 | 3495 | 3510 | 3495 | 451 |
| 541 | 20240223 | 105400 | 1044445200 | 3495 | 3500 | 3510 | 3495 | 69 |
| 542 | 20240223 | 105300 | 1044203975 | 3495 | 3505 | 3505 | 3495 | 3642 |
| 543 | 20240223 | 105200 | 1031475150 | 3495 | 3510 | 3510 | 3495 | 2232 |
| 544 | 20240223 | 105100 | 1023663260 | 3500 | 3510 | 3510 | 3500 | 976 |
| 545 | 20240223 | 105000 | 1020246210 | 3500 | 3505 | 3505 | 3500 | 2624 |
| 546 | 20240223 | 104900 | 1011055745 | 3500 | 3505 | 3505 | 3500 | 277 |
| 547 | 20240223 | 104800 | 1010086195 | 3505 | 3500 | 3505 | 3500 | 241 |
| 548 | 20240223 | 104700 | 1009242635 | 3510 | 3500 | 3510 | 3495 | 977 |
| 549 | 20240223 | 104600 | 1005824250 | 3500 | 3495 | 3500 | 3495 | 2616 |
| 550 | 20240223 | 104500 | 996668875 | 3495 | 3510 | 3510 | 3495 | 6821 |
| 551 | 20240223 | 104400 | 972790580 | 3505 | 3505 | 3505 | 3505 | 268 |
| 552 | 20240223 | 104300 | 971851240 | 3510 | 3510 | 3510 | 3510 | 5 |
| 553 | 20240223 | 104200 | 971833690 | 3505 | 3505 | 3510 | 3505 | 1028 |
| 554 | 20240223 | 104100 | 968230050 | 3505 | 3500 | 3510 | 3500 | 523 |
| 555 | 20240223 | 104000 | 966397940 | 3505 | 3510 | 3510 | 3500 | 2016 |
| 556 | 20240223 | 103900 | 959332025 | 3510 | 3510 | 3510 | 3505 | 1720 |
| 557 | 20240223 | 103800 | 953302745 | 3510 | 3515 | 3515 | 3505 | 1386 |
| 558 | 20240223 | 103700 | 948439215 | 3510 | 3510 | 3515 | 3510 | 531 |
| 559 | 20240223 | 103600 | 946575395 | 3515 | 3515 | 3515 | 3510 | 284 |
| 560 | 20240223 | 103500 | 945578000 | 3515 | 3515 | 3515 | 3510 | 74 |
| 561 | 20240223 | 103400 | 945318205 | 3510 | 3510 | 3510 | 3510 | 483 |
| 562 | 20240223 | 103300 | 943622875 | 3515 | 3510 | 3515 | 3510 | 269 |
| 563 | 20240223 | 103200 | 942678680 | 3515 | 3515 | 3515 | 3515 | 73 |
| 564 | 20240223 | 103100 | 942422085 | 3515 | 3505 | 3515 | 3505 | 332 |
| 565 | 20240223 | 103000 | 941257865 | 3515 | 3520 | 3520 | 3510 | 4832 |
| 566 | 20240223 | 102900 | 924285180 | 3520 | 3525 | 3525 | 3520 | 1086 |
| 567 | 20240223 | 102800 | 920462455 | 3525 | 3525 | 3525 | 3520 | 253 |
| 568 | 20240223 | 102700 | 919571755 | 3525 | 3520 | 3525 | 3515 | 488 |
| 569 | 20240223 | 102600 | 917854425 | 3515 | 3525 | 3525 | 3515 | 902 |
| 570 | 20240223 | 102500 | 914680650 | 3525 | 3525 | 3525 | 3520 | 3063 |
| 571 | 20240223 | 102400 | 903888550 | 3530 | 3530 | 3530 | 3530 | 50 |
| 572 | 20240223 | 102300 | 903712050 | 3525 | 3535 | 3535 | 3525 | 889 |
| 573 | 20240223 | 102200 | 900575875 | 3525 | 3520 | 3535 | 3520 | 4968 |
| 574 | 20240223 | 102100 | 883054585 | 3530 | 3520 | 3530 | 3520 | 1825 |
| 575 | 20240223 | 102000 | 876622455 | 3525 | 3525 | 3525 | 3525 | 348 |
| 576 | 20240223 | 101900 | 875395755 | 3530 | 3525 | 3530 | 3520 | 1470 |
| 577 | 20240223 | 101800 | 870214135 | 3520 | 3530 | 3530 | 3520 | 551 |
| 578 | 20240223 | 101700 | 868272500 | 3525 | 3530 | 3530 | 3525 | 624 |
| 579 | 20240223 | 101600 | 866071765 | 3530 | 3520 | 3530 | 3520 | 306 |
| 580 | 20240223 | 101500 | 864993645 | 3535 | 3540 | 3540 | 3525 | 6580 |
| 581 | 20240223 | 101400 | 841734015 | 3540 | 3525 | 3540 | 3525 | 15734 |
| 582 | 20240223 | 101300 | 786151070 | 3525 | 3525 | 3530 | 3520 | 1681 |
| 583 | 20240223 | 101200 | 780222060 | 3525 | 3525 | 3530 | 3515 | 5178 |
| 584 | 20240223 | 101100 | 761973145 | 3515 | 3520 | 3520 | 3515 | 1538 |
| 585 | 20240223 | 101000 | 756562000 | 3520 | 3515 | 3520 | 3515 | 860 |
| 586 | 20240223 | 100900 | 753535730 | 3520 | 3520 | 3520 | 3515 | 142 |
| 587 | 20240223 | 100800 | 753035940 | 3520 | 3520 | 3520 | 3515 | 1831 |
| 588 | 20240223 | 100700 | 746599810 | 3515 | 3520 | 3520 | 3515 | 2589 |
| 589 | 20240223 | 100600 | 737496525 | 3520 | 3525 | 3525 | 3515 | 1639 |
| 590 | 20240223 | 100500 | 731724440 | 3520 | 3515 | 3525 | 3515 | 4784 |
| 591 | 20240223 | 100400 | 714888165 | 3515 | 3515 | 3515 | 3510 | 2948 |
| 592 | 20240223 | 100300 | 704527280 | 3515 | 3515 | 3515 | 3510 | 404 |
| 593 | 20240223 | 100200 | 703108580 | 3515 | 3515 | 3515 | 3510 | 114 |
| 594 | 20240223 | 100100 | 702707905 | 3500 | 3515 | 3515 | 3500 | 53 |
| 595 | 20240223 | 100000 | 702522290 | 3510 | 3505 | 3510 | 3495 | 6641 |
| 596 | 20240223 | 095900 | 679232050 | 3505 | 3500 | 3505 | 3495 | 504 |
| 597 | 20240223 | 095800 | 677467980 | 3505 | 3505 | 3505 | 3505 | 570 |
| 598 | 20240223 | 095700 | 675470130 | 3510 | 3505 | 3510 | 3505 | 1316 |
| 599 | 20240223 | 095600 | 670855440 | 3505 | 3505 | 3505 | 3495 | 911 |
| 600 | 20240223 | 095500 | 667665305 | 3500 | 3500 | 3500 | 3495 | 1715 |
| 601 | 20240223 | 095400 | 661665695 | 3500 | 3500 | 3505 | 3500 | 1066 |
| 602 | 20240223 | 095300 | 657934680 | 3500 | 3510 | 3510 | 3500 | 1003 |
| 603 | 20240223 | 095200 | 654424170 | 3500 | 3510 | 3510 | 3500 | 468 |
| 604 | 20240223 | 095100 | 652784160 | 3505 | 3505 | 3505 | 3505 | 1062 |
| 605 | 20240223 | 095000 | 649061850 | 3510 | 3510 | 3510 | 3510 | 1 |
| 606 | 20240223 | 094900 | 649058340 | 3500 | 3510 | 3510 | 3500 | 352 |
| 607 | 20240223 | 094800 | 647825835 | 3500 | 3505 | 3505 | 3500 | 467 |
| 608 | 20240223 | 094700 | 646190335 | 3510 | 3500 | 3510 | 3500 | 1325 |
| 609 | 20240223 | 094600 | 641552560 | 3485 | 3500 | 3505 | 3485 | 7463 |
| 610 | 20240223 | 094500 | 615501495 | 3510 | 3500 | 3510 | 3500 | 341 |
| 611 | 20240223 | 094400 | 614307265 | 3510 | 3510 | 3515 | 3505 | 1438 |
| 612 | 20240223 | 094300 | 609262960 | 3510 | 3515 | 3515 | 3510 | 117 |
| 613 | 20240223 | 094200 | 608852240 | 3515 | 3515 | 3515 | 3510 | 808 |
| 614 | 20240223 | 094100 | 606013240 | 3515 | 3510 | 3515 | 3500 | 10597 |
| 615 | 20240223 | 094000 | 568904290 | 3515 | 3510 | 3515 | 3510 | 578 |
| 616 | 20240223 | 093900 | 566874755 | 3510 | 3500 | 3515 | 3500 | 2249 |
| 617 | 20240223 | 093800 | 558982855 | 3500 | 3500 | 3505 | 3495 | 2871 |
| 618 | 20240223 | 093700 | 548934660 | 3500 | 3505 | 3515 | 3500 | 3556 |
| 619 | 20240223 | 093600 | 536466590 | 3510 | 3510 | 3510 | 3505 | 4582 |
| 620 | 20240223 | 093500 | 520397070 | 3515 | 3520 | 3520 | 3510 | 2847 |
| 621 | 20240223 | 093400 | 510389895 | 3525 | 3525 | 3530 | 3520 | 4022 |
| 622 | 20240223 | 093300 | 496219595 | 3530 | 3530 | 3530 | 3520 | 8471 |
| 623 | 20240223 | 093200 | 466349635 | 3525 | 3530 | 3535 | 3525 | 4170 |
| 624 | 20240223 | 093100 | 451632415 | 3535 | 3520 | 3535 | 3520 | 12947 |
| 625 | 20240223 | 093000 | 405964525 | 3520 | 3505 | 3520 | 3505 | 3728 |
| 626 | 20240223 | 092900 | 392862645 | 3510 | 3510 | 3515 | 3495 | 6172 |
| 627 | 20240223 | 092800 | 371199965 | 3510 | 3505 | 3510 | 3500 | 5370 |
| 628 | 20240223 | 092700 | 352376620 | 3500 | 3495 | 3500 | 3495 | 9861 |
| 629 | 20240223 | 092600 | 317880830 | 3495 | 3490 | 3495 | 3485 | 342 |
| 630 | 20240223 | 092500 | 316688490 | 3490 | 3495 | 3495 | 3490 | 510 |
| 631 | 20240223 | 092400 | 314908030 | 3495 | 3480 | 3495 | 3475 | 5231 |
| 632 | 20240223 | 092300 | 296708825 | 3480 | 3480 | 3480 | 3475 | 355 |
| 633 | 20240223 | 092200 | 295475190 | 3475 | 3485 | 3485 | 3475 | 334 |
| 634 | 20240223 | 092100 | 294312775 | 3485 | 3480 | 3485 | 3475 | 2362 |
| 635 | 20240223 | 092000 | 286093275 | 3485 | 3485 | 3485 | 3485 | 0 |
| 636 | 20240223 | 091900 | 286093275 | 3485 | 3480 | 3485 | 3480 | 56 |
| 637 | 20240223 | 091800 | 285898235 | 3480 | 3480 | 3485 | 3480 | 2102 |
| 638 | 20240223 | 091700 | 278581460 | 3480 | 3475 | 3480 | 3470 | 711 |
| 639 | 20240223 | 091600 | 276110735 | 3480 | 3470 | 3480 | 3470 | 344 |
| 640 | 20240223 | 091500 | 274915175 | 3475 | 3485 | 3485 | 3475 | 1771 |
| 641 | 20240223 | 091400 | 268758840 | 3485 | 3500 | 3500 | 3485 | 743 |
| 642 | 20240223 | 091300 | 266163815 | 3495 | 3500 | 3500 | 3495 | 777 |
| 643 | 20240223 | 091200 | 263446220 | 3500 | 3490 | 3500 | 3470 | 4405 |
| 644 | 20240223 | 091100 | 248060710 | 3490 | 3495 | 3495 | 3470 | 1000 |
| 645 | 20240223 | 091000 | 244580970 | 3490 | 3480 | 3500 | 3480 | 3484 |
| 646 | 20240223 | 090900 | 232436870 | 3480 | 3470 | 3480 | 3460 | 6000 |
| 647 | 20240223 | 090800 | 211610840 | 3470 | 3460 | 3470 | 3460 | 6471 |
| 648 | 20240223 | 090700 | 189205815 | 3455 | 3460 | 3465 | 3450 | 8052 |
| 649 | 20240223 | 090600 | 161378960 | 3465 | 3465 | 3465 | 3460 | 105 |
| 650 | 20240223 | 090500 | 161015620 | 3465 | 3465 | 3465 | 3460 | 2465 |
| 651 | 20240223 | 090400 | 152485460 | 3460 | 3470 | 3470 | 3460 | 623 |
| 652 | 20240223 | 090300 | 150324520 | 3460 | 3465 | 3470 | 3460 | 2515 |
| 653 | 20240223 | 090200 | 141620025 | 3465 | 3470 | 3470 | 3460 | 12744 |
| 654 | 20240223 | 090100 | 97483515 | 3470 | 3490 | 3490 | 3470 | 1287 |
| 655 | 20240223 | 090000 | 93017605 | 3470 | 3490 | 3490 | 3470 | 26715 |