35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 195500 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 6562 |
| 3 | 20240222 | 195400 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 4 | 20240222 | 195300 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 5 | 20240222 | 195200 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 6 | 20240222 | 195100 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 7 | 20240222 | 195000 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 8 | 20240222 | 194900 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 9 | 20240222 | 194800 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 10 | 20240222 | 194700 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 11 | 20240222 | 194600 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 12 | 20240222 | 194500 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 13 | 20240222 | 194400 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 14 | 20240222 | 194300 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 15 | 20240222 | 194200 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 16 | 20240222 | 194100 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 17 | 20240222 | 194000 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 18 | 20240222 | 193900 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 19 | 20240222 | 193800 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 20 | 20240222 | 193700 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 21 | 20240222 | 193600 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 22 | 20240222 | 193500 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 23 | 20240222 | 193400 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 24 | 20240222 | 193300 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 25 | 20240222 | 193200 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 26 | 20240222 | 193100 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 27 | 20240222 | 193000 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 28 | 20240222 | 192900 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 29 | 20240222 | 192800 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 30 | 20240222 | 192700 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 31 | 20240222 | 192600 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 32 | 20240222 | 192500 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 6562 |
| 33 | 20240222 | 192400 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 34 | 20240222 | 192300 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 35 | 20240222 | 192200 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 36 | 20240222 | 192100 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 37 | 20240222 | 192000 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 38 | 20240222 | 191900 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 39 | 20240222 | 191800 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 40 | 20240222 | 191700 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 41 | 20240222 | 191600 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 42 | 20240222 | 191500 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 43 | 20240222 | 191400 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 44 | 20240222 | 191300 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 45 | 20240222 | 191200 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 46 | 20240222 | 191100 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 47 | 20240222 | 191000 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 48 | 20240222 | 190900 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 49 | 20240222 | 190800 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 50 | 20240222 | 190700 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 51 | 20240222 | 190600 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 52 | 20240222 | 190500 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 53 | 20240222 | 190400 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 54 | 20240222 | 190300 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 55 | 20240222 | 190200 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 56 | 20240222 | 190100 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 57 | 20240222 | 190000 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 58 | 20240222 | 185900 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 59 | 20240222 | 185800 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 60 | 20240222 | 185700 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 61 | 20240222 | 185600 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 62 | 20240222 | 185500 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 6562 |
| 63 | 20240222 | 185400 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 64 | 20240222 | 185300 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 65 | 20240222 | 185200 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 66 | 20240222 | 185100 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 67 | 20240222 | 185000 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 68 | 20240222 | 184900 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 69 | 20240222 | 184800 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 70 | 20240222 | 184700 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 71 | 20240222 | 184600 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 72 | 20240222 | 184500 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 73 | 20240222 | 184400 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 74 | 20240222 | 184300 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 75 | 20240222 | 184200 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 76 | 20240222 | 184100 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 77 | 20240222 | 184000 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 78 | 20240222 | 183900 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 79 | 20240222 | 183800 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 80 | 20240222 | 183700 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 81 | 20240222 | 183600 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 82 | 20240222 | 183500 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 83 | 20240222 | 183400 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 84 | 20240222 | 183300 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 85 | 20240222 | 183200 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 86 | 20240222 | 183100 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 87 | 20240222 | 183000 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 88 | 20240222 | 182900 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 89 | 20240222 | 182800 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 90 | 20240222 | 182700 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 91 | 20240222 | 182600 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 92 | 20240222 | 182500 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 6562 |
| 93 | 20240222 | 182400 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 94 | 20240222 | 182300 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 95 | 20240222 | 182200 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 96 | 20240222 | 182100 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 97 | 20240222 | 182000 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 98 | 20240222 | 181900 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 99 | 20240222 | 181800 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 100 | 20240222 | 181700 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 101 | 20240222 | 181600 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 102 | 20240222 | 181500 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 103 | 20240222 | 181400 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 104 | 20240222 | 181300 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 105 | 20240222 | 181200 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 106 | 20240222 | 181100 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 107 | 20240222 | 181000 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 108 | 20240222 | 180900 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 109 | 20240222 | 180800 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 110 | 20240222 | 180700 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 111 | 20240222 | 180600 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 112 | 20240222 | 180500 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 113 | 20240222 | 180400 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 114 | 20240222 | 180300 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 115 | 20240222 | 180200 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 116 | 20240222 | 180100 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 117 | 20240222 | 180000 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 118 | 20240222 | 175900 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 119 | 20240222 | 175800 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 120 | 20240222 | 175700 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 121 | 20240222 | 175600 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 122 | 20240222 | 175500 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 6562 |
| 123 | 20240222 | 175400 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 124 | 20240222 | 175300 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 125 | 20240222 | 175200 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 126 | 20240222 | 175100 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 127 | 20240222 | 175000 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 128 | 20240222 | 174900 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 129 | 20240222 | 174800 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 130 | 20240222 | 174700 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 131 | 20240222 | 174600 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 132 | 20240222 | 174500 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 133 | 20240222 | 174400 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 134 | 20240222 | 174300 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 135 | 20240222 | 174200 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 136 | 20240222 | 174100 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 137 | 20240222 | 174000 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 138 | 20240222 | 173900 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 139 | 20240222 | 173800 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 140 | 20240222 | 173700 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 141 | 20240222 | 173600 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 142 | 20240222 | 173500 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 143 | 20240222 | 173400 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 144 | 20240222 | 173300 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 145 | 20240222 | 173200 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 146 | 20240222 | 173100 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 147 | 20240222 | 173000 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 148 | 20240222 | 172900 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 149 | 20240222 | 172800 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 150 | 20240222 | 172700 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 151 | 20240222 | 172600 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 152 | 20240222 | 172500 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 6562 |
| 153 | 20240222 | 172400 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 154 | 20240222 | 172300 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 155 | 20240222 | 172200 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 156 | 20240222 | 172100 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 157 | 20240222 | 172000 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 158 | 20240222 | 171900 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 159 | 20240222 | 171800 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 160 | 20240222 | 171700 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 161 | 20240222 | 171600 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 162 | 20240222 | 171500 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 163 | 20240222 | 171400 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 164 | 20240222 | 171300 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 165 | 20240222 | 171200 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 166 | 20240222 | 171100 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 167 | 20240222 | 171000 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 168 | 20240222 | 170900 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 169 | 20240222 | 170800 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 170 | 20240222 | 170700 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 171 | 20240222 | 170600 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 172 | 20240222 | 170500 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 173 | 20240222 | 170400 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 174 | 20240222 | 170300 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 175 | 20240222 | 170200 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 176 | 20240222 | 170100 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 177 | 20240222 | 170000 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 178 | 20240222 | 165900 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 179 | 20240222 | 165800 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 180 | 20240222 | 165700 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 181 | 20240222 | 165600 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 182 | 20240222 | 165500 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 6562 |
| 183 | 20240222 | 165400 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 184 | 20240222 | 165300 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 185 | 20240222 | 165200 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 186 | 20240222 | 165100 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 187 | 20240222 | 165000 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 188 | 20240222 | 164900 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 189 | 20240222 | 164800 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 190 | 20240222 | 164700 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 191 | 20240222 | 164600 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 192 | 20240222 | 164500 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 193 | 20240222 | 164400 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 194 | 20240222 | 164300 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 195 | 20240222 | 164200 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 196 | 20240222 | 164100 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 197 | 20240222 | 164000 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 198 | 20240222 | 163900 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 199 | 20240222 | 163800 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 200 | 20240222 | 163700 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 201 | 20240222 | 163600 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 202 | 20240222 | 163500 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 203 | 20240222 | 163400 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 204 | 20240222 | 163300 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 205 | 20240222 | 163200 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 206 | 20240222 | 163100 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 207 | 20240222 | 163000 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 208 | 20240222 | 162900 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 209 | 20240222 | 162800 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 210 | 20240222 | 162700 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 211 | 20240222 | 162600 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 212 | 20240222 | 162500 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 6562 |
| 213 | 20240222 | 162400 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 214 | 20240222 | 162300 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 215 | 20240222 | 162200 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 216 | 20240222 | 162100 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 217 | 20240222 | 162000 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 218 | 20240222 | 161900 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 219 | 20240222 | 161800 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 220 | 20240222 | 161700 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 221 | 20240222 | 161600 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 222 | 20240222 | 161500 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 223 | 20240222 | 161400 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 224 | 20240222 | 161300 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 225 | 20240222 | 161200 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 226 | 20240222 | 161100 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 227 | 20240222 | 161000 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 228 | 20240222 | 160900 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 229 | 20240222 | 160800 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 230 | 20240222 | 160700 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 231 | 20240222 | 160600 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 232 | 20240222 | 160500 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 233 | 20240222 | 160400 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 234 | 20240222 | 160300 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 235 | 20240222 | 160200 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 236 | 20240222 | 160100 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 237 | 20240222 | 160000 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 238 | 20240222 | 155900 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 239 | 20240222 | 155800 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 240 | 20240222 | 155700 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 241 | 20240222 | 155600 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 242 | 20240222 | 155500 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 6562 |
| 243 | 20240222 | 155400 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 244 | 20240222 | 155300 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 245 | 20240222 | 155200 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 246 | 20240222 | 155100 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 247 | 20240222 | 155000 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 248 | 20240222 | 154900 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 249 | 20240222 | 154800 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 250 | 20240222 | 154700 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 251 | 20240222 | 154600 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 252 | 20240222 | 154500 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 253 | 20240222 | 154400 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 254 | 20240222 | 154300 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 255 | 20240222 | 154200 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 256 | 20240222 | 154100 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 257 | 20240222 | 154000 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 258 | 20240222 | 153900 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 259 | 20240222 | 153800 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 260 | 20240222 | 153700 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 261 | 20240222 | 153600 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 262 | 20240222 | 153500 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 263 | 20240222 | 153400 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 264 | 20240222 | 153300 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 265 | 20240222 | 153200 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 266 | 20240222 | 153100 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 267 | 20240222 | 153000 | 7563455500 | 25300 | 25300 | 25300 | 25300 | 6562 |
| 268 | 20240222 | 152900 | 7397436900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 269 | 20240222 | 152800 | 7397436900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 270 | 20240222 | 152700 | 7397436900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 271 | 20240222 | 152600 | 7397436900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 272 | 20240222 | 152500 | 7397436900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 273 | 20240222 | 152400 | 7397436900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 274 | 20240222 | 152300 | 7397436900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 275 | 20240222 | 152200 | 7397436900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 276 | 20240222 | 152100 | 7397436900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 277 | 20240222 | 152000 | 7397436900 | 25350 | 25350 | 25350 | 25350 | 0 |
| 278 | 20240222 | 151900 | 7397436900 | 25350 | 25250 | 25350 | 25250 | 4108 |
| 279 | 20240222 | 151800 | 7293520800 | 25300 | 25250 | 25300 | 25250 | 358 |
| 280 | 20240222 | 151700 | 7284476900 | 25250 | 25300 | 25350 | 25250 | 1500 |
| 281 | 20240222 | 151600 | 7246594750 | 25300 | 25300 | 25350 | 25250 | 3139 |
| 282 | 20240222 | 151500 | 7167051550 | 25300 | 25300 | 25300 | 25250 | 1881 |
| 283 | 20240222 | 151400 | 7119463500 | 25200 | 25300 | 25300 | 25200 | 2139 |
| 284 | 20240222 | 151300 | 7065450500 | 25350 | 25300 | 25350 | 25300 | 1888 |
| 285 | 20240222 | 151200 | 7017643250 | 25300 | 25300 | 25300 | 25250 | 1221 |
| 286 | 20240222 | 151100 | 6986783800 | 25250 | 25450 | 25450 | 25250 | 4355 |
| 287 | 20240222 | 151000 | 6876185300 | 25450 | 25350 | 25450 | 25300 | 3112 |
| 288 | 20240222 | 150900 | 6797217900 | 25300 | 25400 | 25400 | 25300 | 3171 |
| 289 | 20240222 | 150800 | 6716822250 | 25300 | 25350 | 25350 | 25250 | 1648 |
| 290 | 20240222 | 150700 | 6675089550 | 25350 | 25150 | 25350 | 25150 | 6476 |
| 291 | 20240222 | 150600 | 6511622250 | 25150 | 25150 | 25200 | 25150 | 4430 |
| 292 | 20240222 | 150500 | 6400099900 | 25150 | 25150 | 25200 | 25100 | 3473 |
| 293 | 20240222 | 150400 | 6312862950 | 25100 | 25050 | 25100 | 25000 | 3414 |
| 294 | 20240222 | 150300 | 6227281100 | 25050 | 25050 | 25100 | 25000 | 3632 |
| 295 | 20240222 | 150200 | 6136383950 | 25050 | 25000 | 25150 | 25000 | 2957 |
| 296 | 20240222 | 150100 | 6062276500 | 25000 | 25050 | 25050 | 24950 | 2291 |
| 297 | 20240222 | 150000 | 6004941050 | 25000 | 24750 | 25050 | 24700 | 7468 |
| 298 | 20240222 | 145900 | 5818701500 | 24750 | 24800 | 24800 | 24750 | 439 |
| 299 | 20240222 | 145800 | 5807832400 | 24750 | 24800 | 24800 | 24750 | 239 |
| 300 | 20240222 | 145700 | 5801906800 | 24800 | 24700 | 24800 | 24700 | 454 |
| 301 | 20240222 | 145600 | 5790676400 | 24700 | 24700 | 24750 | 24700 | 341 |
| 302 | 20240222 | 145500 | 5782246400 | 24700 | 24750 | 24750 | 24700 | 252 |
| 303 | 20240222 | 145400 | 5776014850 | 24750 | 24700 | 24750 | 24650 | 1434 |
| 304 | 20240222 | 145300 | 5740591600 | 24700 | 24700 | 24750 | 24700 | 534 |
| 305 | 20240222 | 145200 | 5727397700 | 24700 | 24800 | 24800 | 24700 | 346 |
| 306 | 20240222 | 145100 | 5718835900 | 24800 | 24650 | 24800 | 24650 | 541 |
| 307 | 20240222 | 145000 | 5705481350 | 24650 | 24650 | 24700 | 24650 | 273 |
| 308 | 20240222 | 144900 | 5698742650 | 24650 | 24650 | 24650 | 24650 | 343 |
| 309 | 20240222 | 144800 | 5690287700 | 24650 | 24700 | 24700 | 24650 | 111 |
| 310 | 20240222 | 144700 | 5687547300 | 24700 | 24650 | 24700 | 24650 | 135 |
| 311 | 20240222 | 144600 | 5684219500 | 24650 | 24650 | 24700 | 24650 | 316 |
| 312 | 20240222 | 144500 | 5676426800 | 24700 | 24700 | 24700 | 24650 | 190 |
| 313 | 20240222 | 144400 | 5671737700 | 24700 | 24700 | 24750 | 24700 | 189 |
| 314 | 20240222 | 144300 | 5667069200 | 24700 | 24700 | 24700 | 24600 | 1297 |
| 315 | 20240222 | 144200 | 5635121000 | 24650 | 24650 | 24700 | 24650 | 129 |
| 316 | 20240222 | 144100 | 5631941100 | 24650 | 24700 | 24750 | 24650 | 369 |
| 317 | 20240222 | 144000 | 5622834350 | 24700 | 24750 | 24750 | 24700 | 145 |
| 318 | 20240222 | 143900 | 5619251850 | 24700 | 24800 | 24800 | 24700 | 223 |
| 319 | 20240222 | 143800 | 5613727950 | 24850 | 24650 | 24950 | 24650 | 4271 |
| 320 | 20240222 | 143700 | 5507544200 | 24700 | 24750 | 24850 | 24600 | 1074 |
| 321 | 20240222 | 143600 | 5480914000 | 24650 | 24450 | 24800 | 24400 | 8231 |
| 322 | 20240222 | 143500 | 5278513100 | 24400 | 24400 | 24400 | 24400 | 248 |
| 323 | 20240222 | 143400 | 5272461900 | 24400 | 24400 | 24400 | 24400 | 131 |
| 324 | 20240222 | 143300 | 5269265500 | 24350 | 24400 | 24400 | 24350 | 56 |
| 325 | 20240222 | 143200 | 5267901850 | 24400 | 24400 | 24450 | 24400 | 115 |
| 326 | 20240222 | 143100 | 5265092650 | 24400 | 24400 | 24400 | 24350 | 163 |
| 327 | 20240222 | 143000 | 5261117600 | 24350 | 24400 | 24450 | 24350 | 231 |
| 328 | 20240222 | 142900 | 5255484350 | 24350 | 24350 | 24400 | 24350 | 55 |
| 329 | 20240222 | 142800 | 5254144450 | 24350 | 24400 | 24400 | 24350 | 74 |
| 330 | 20240222 | 142700 | 5252339100 | 24350 | 24350 | 24400 | 24350 | 174 |
| 331 | 20240222 | 142600 | 5248099000 | 24400 | 24350 | 24400 | 24350 | 23 |
| 332 | 20240222 | 142500 | 5247538800 | 24350 | 24350 | 24400 | 24300 | 289 |
| 333 | 20240222 | 142400 | 5240509200 | 24300 | 24300 | 24300 | 24300 | 176 |
| 334 | 20240222 | 142300 | 5236232400 | 24300 | 24500 | 24500 | 24300 | 4612 |
| 335 | 20240222 | 142200 | 5123511700 | 24500 | 24500 | 24500 | 24450 | 59 |
| 336 | 20240222 | 142100 | 5122067600 | 24500 | 24450 | 24500 | 24450 | 693 |
| 337 | 20240222 | 142000 | 5105120350 | 24500 | 24500 | 24500 | 24450 | 1293 |
| 338 | 20240222 | 141900 | 5073469700 | 24400 | 24400 | 24500 | 24400 | 526 |
| 339 | 20240222 | 141800 | 5060604750 | 24400 | 24350 | 24400 | 24300 | 1751 |
| 340 | 20240222 | 141700 | 5017986350 | 24350 | 24350 | 24350 | 24350 | 10 |
| 341 | 20240222 | 141600 | 5017742850 | 24350 | 24350 | 24350 | 24300 | 774 |
| 342 | 20240222 | 141500 | 4998928500 | 24300 | 24400 | 24400 | 24300 | 37 |
| 343 | 20240222 | 141400 | 4998027700 | 24300 | 24350 | 24400 | 24300 | 357 |
| 344 | 20240222 | 141300 | 4989336350 | 24300 | 24350 | 24350 | 24300 | 305 |
| 345 | 20240222 | 141200 | 4981921000 | 24350 | 24350 | 24400 | 24300 | 159 |
| 346 | 20240222 | 141100 | 4978050700 | 24350 | 24400 | 24400 | 24300 | 1351 |
| 347 | 20240222 | 141000 | 4945207600 | 24300 | 24450 | 24450 | 24300 | 692 |
| 348 | 20240222 | 140900 | 4928391350 | 24300 | 24400 | 24450 | 24300 | 985 |
| 349 | 20240222 | 140800 | 4904390450 | 24400 | 24400 | 24400 | 24400 | 57 |
| 350 | 20240222 | 140700 | 4902999650 | 24350 | 24400 | 24450 | 24350 | 507 |
| 351 | 20240222 | 140600 | 4890638650 | 24400 | 24400 | 24400 | 24400 | 2 |
| 352 | 20240222 | 140500 | 4890589850 | 24400 | 24400 | 24450 | 24350 | 291 |
| 353 | 20240222 | 140400 | 4883487350 | 24450 | 24450 | 24450 | 24400 | 70 |
| 354 | 20240222 | 140300 | 4881775950 | 24400 | 24400 | 24400 | 24400 | 248 |
| 355 | 20240222 | 140200 | 4875724750 | 24400 | 24400 | 24450 | 24350 | 1880 |
| 356 | 20240222 | 140100 | 4829882700 | 24400 | 24450 | 24450 | 24400 | 49 |
| 357 | 20240222 | 140000 | 4828686850 | 24450 | 24400 | 24500 | 24400 | 542 |
| 358 | 20240222 | 135900 | 4815424650 | 24450 | 24500 | 24500 | 24450 | 4 |
| 359 | 20240222 | 135800 | 4815326750 | 24300 | 24450 | 24500 | 24300 | 4292 |
| 360 | 20240222 | 135700 | 4710729050 | 24450 | 24450 | 24450 | 24450 | 22 |
| 361 | 20240222 | 135600 | 4710191150 | 24550 | 24450 | 24550 | 24450 | 308 |
| 362 | 20240222 | 135500 | 4702644150 | 24500 | 24500 | 24550 | 24450 | 768 |
| 363 | 20240222 | 135400 | 4683828150 | 24500 | 24400 | 24500 | 24400 | 195 |
| 364 | 20240222 | 135300 | 4679064350 | 24400 | 24450 | 24450 | 24400 | 66 |
| 365 | 20240222 | 135200 | 4677450750 | 24400 | 24400 | 24450 | 24400 | 477 |
| 366 | 20240222 | 135100 | 4665811900 | 24400 | 24400 | 24450 | 24400 | 611 |
| 367 | 20240222 | 135000 | 4650900300 | 24450 | 24450 | 24450 | 24450 | 60 |
| 368 | 20240222 | 134900 | 4649433300 | 24450 | 24400 | 24450 | 24400 | 160 |
| 369 | 20240222 | 134800 | 4645526000 | 24400 | 24400 | 24450 | 24400 | 200 |
| 370 | 20240222 | 134700 | 4640641650 | 24400 | 24450 | 24450 | 24400 | 126 |
| 371 | 20240222 | 134600 | 4637565200 | 24400 | 24450 | 24450 | 24400 | 334 |
| 372 | 20240222 | 134500 | 4629408550 | 24450 | 24400 | 24450 | 24400 | 71 |
| 373 | 20240222 | 134400 | 4627675950 | 24400 | 24450 | 24450 | 24400 | 67 |
| 374 | 20240222 | 134300 | 4626037950 | 24400 | 24400 | 24400 | 24400 | 73 |
| 375 | 20240222 | 134200 | 4624256750 | 24400 | 24450 | 24450 | 24400 | 296 |
| 376 | 20240222 | 134100 | 4617031100 | 24400 | 24400 | 24400 | 24400 | 28 |
| 377 | 20240222 | 134000 | 4616347900 | 24400 | 24400 | 24450 | 24400 | 108 |
| 378 | 20240222 | 133900 | 4613709500 | 24450 | 24400 | 24450 | 24400 | 111 |
| 379 | 20240222 | 133800 | 4610997200 | 24400 | 24350 | 24450 | 24350 | 115 |
| 380 | 20240222 | 133700 | 4608191500 | 24400 | 24400 | 24400 | 24400 | 207 |
| 381 | 20240222 | 133600 | 4603140700 | 24400 | 24400 | 24400 | 24350 | 224 |
| 382 | 20240222 | 133500 | 4597683500 | 24400 | 24400 | 24400 | 24350 | 600 |
| 383 | 20240222 | 133400 | 4583043600 | 24350 | 24400 | 24400 | 24350 | 76 |
| 384 | 20240222 | 133300 | 4581192100 | 24350 | 24350 | 24400 | 24350 | 813 |
| 385 | 20240222 | 133200 | 4561367850 | 24350 | 24400 | 24400 | 24350 | 193 |
| 386 | 20240222 | 133100 | 4556665100 | 24350 | 24350 | 24350 | 24350 | 28 |
| 387 | 20240222 | 133000 | 4555983300 | 24400 | 24400 | 24450 | 24350 | 707 |
| 388 | 20240222 | 132900 | 4538729300 | 24400 | 24400 | 24500 | 24400 | 1321 |
| 389 | 20240222 | 132800 | 4506445900 | 24400 | 24400 | 24450 | 24400 | 228 |
| 390 | 20240222 | 132700 | 4500879500 | 24400 | 24400 | 24400 | 24350 | 514 |
| 391 | 20240222 | 132600 | 4488337950 | 24400 | 24400 | 24400 | 24350 | 92 |
| 392 | 20240222 | 132500 | 4486093850 | 24400 | 24350 | 24400 | 24350 | 248 |
| 393 | 20240222 | 132400 | 4480046000 | 24350 | 24400 | 24400 | 24350 | 1063 |
| 394 | 20240222 | 132300 | 4454109000 | 24400 | 24450 | 24450 | 24400 | 220 |
| 395 | 20240222 | 132200 | 4448737700 | 24400 | 24350 | 24450 | 24350 | 174 |
| 396 | 20240222 | 132100 | 4444491100 | 24450 | 24250 | 24450 | 24200 | 847 |
| 397 | 20240222 | 132000 | 4423905750 | 24250 | 24300 | 24300 | 24200 | 3278 |
| 398 | 20240222 | 131900 | 4344422650 | 24300 | 24300 | 24300 | 24250 | 4108 |
| 399 | 20240222 | 131800 | 4244751450 | 24300 | 24300 | 24350 | 24300 | 644 |
| 400 | 20240222 | 131700 | 4229102200 | 24300 | 24300 | 24300 | 24300 | 623 |
| 401 | 20240222 | 131600 | 4213963300 | 24300 | 24300 | 24350 | 24300 | 798 |
| 402 | 20240222 | 131500 | 4194571650 | 24300 | 24300 | 24350 | 24300 | 583 |
| 403 | 20240222 | 131400 | 4180404450 | 24300 | 24300 | 24350 | 24300 | 599 |
| 404 | 20240222 | 131300 | 4165830300 | 24300 | 24300 | 24350 | 24300 | 80 |
| 405 | 20240222 | 131200 | 4163883700 | 24350 | 24300 | 24350 | 24300 | 3015 |
| 406 | 20240222 | 131100 | 4090615450 | 24300 | 24350 | 24350 | 24300 | 1406 |
| 407 | 20240222 | 131000 | 4056385900 | 24350 | 24400 | 24400 | 24350 | 3375 |
| 408 | 20240222 | 130900 | 3974195650 | 24400 | 24400 | 24450 | 24400 | 377 |
| 409 | 20240222 | 130800 | 3964996800 | 24400 | 24500 | 24500 | 24400 | 893 |
| 410 | 20240222 | 130700 | 3943173850 | 24400 | 24400 | 24400 | 24400 | 856 |
| 411 | 20240222 | 130600 | 3922287450 | 24400 | 24350 | 24400 | 24350 | 381 |
| 412 | 20240222 | 130500 | 3913002500 | 24350 | 24350 | 24350 | 24300 | 1874 |
| 413 | 20240222 | 130400 | 3867386950 | 24300 | 24350 | 24350 | 24300 | 3606 |
| 414 | 20240222 | 130300 | 3779741300 | 24350 | 24350 | 24350 | 24300 | 4184 |
| 415 | 20240222 | 130200 | 3677891450 | 24400 | 24400 | 24450 | 24400 | 1850 |
| 416 | 20240222 | 130100 | 3632750350 | 24400 | 24500 | 24500 | 24400 | 3562 |
| 417 | 20240222 | 130000 | 3545714200 | 24450 | 24500 | 24500 | 24450 | 442 |
| 418 | 20240222 | 125900 | 3534907200 | 24500 | 24500 | 24500 | 24500 | 2113 |
| 419 | 20240222 | 125800 | 3483138700 | 24500 | 24550 | 24550 | 24500 | 94 |
| 420 | 20240222 | 125700 | 3480831900 | 24550 | 24550 | 24600 | 24500 | 166 |
| 421 | 20240222 | 125600 | 3476755500 | 24600 | 24550 | 24600 | 24500 | 302 |
| 422 | 20240222 | 125500 | 3469344100 | 24500 | 24550 | 24550 | 24500 | 375 |
| 423 | 20240222 | 125400 | 3460140200 | 24550 | 24550 | 24550 | 24550 | 47 |
| 424 | 20240222 | 125300 | 3458986350 | 24550 | 24600 | 24600 | 24550 | 141 |
| 425 | 20240222 | 125200 | 3455522850 | 24600 | 24650 | 24650 | 24550 | 48 |
| 426 | 20240222 | 125100 | 3454340700 | 24500 | 24550 | 24600 | 24500 | 579 |
| 427 | 20240222 | 125000 | 3440119900 | 24550 | 24550 | 24550 | 24500 | 258 |
| 428 | 20240222 | 124900 | 3433796800 | 24500 | 24550 | 24550 | 24500 | 55 |
| 429 | 20240222 | 124800 | 3432448400 | 24550 | 24550 | 24550 | 24550 | 14 |
| 430 | 20240222 | 124700 | 3432104700 | 24550 | 24550 | 24550 | 24500 | 36 |
| 431 | 20240222 | 124600 | 3431221550 | 24550 | 24550 | 24550 | 24550 | 260 |
| 432 | 20240222 | 124500 | 3424838550 | 24550 | 24550 | 24550 | 24550 | 54 |
| 433 | 20240222 | 124400 | 3423512850 | 24550 | 24550 | 24600 | 24550 | 3885 |
| 434 | 20240222 | 124300 | 3328136050 | 24550 | 24600 | 24600 | 24550 | 1188 |
| 435 | 20240222 | 124200 | 3298970600 | 24600 | 24600 | 24600 | 24600 | 809 |
| 436 | 20240222 | 124100 | 3279069200 | 24600 | 24600 | 24600 | 24600 | 2 |
| 437 | 20240222 | 124000 | 3279020000 | 24600 | 24650 | 24650 | 24550 | 22 |
| 438 | 20240222 | 123900 | 3278479600 | 24650 | 24550 | 24650 | 24550 | 761 |
| 439 | 20240222 | 123800 | 3259759050 | 24550 | 24600 | 24600 | 24550 | 101 |
| 440 | 20240222 | 123700 | 3257276100 | 24600 | 24550 | 24600 | 24550 | 666 |
| 441 | 20240222 | 123600 | 3240925750 | 24550 | 24550 | 24550 | 24500 | 32 |
| 442 | 20240222 | 123500 | 3240141400 | 24600 | 24550 | 24600 | 24550 | 219 |
| 443 | 20240222 | 123400 | 3234764900 | 24550 | 24600 | 24600 | 24550 | 5 |
| 444 | 20240222 | 123300 | 3234642100 | 24500 | 24550 | 24550 | 24500 | 63 |
| 445 | 20240222 | 123200 | 3233096300 | 24500 | 24550 | 24600 | 24500 | 279 |
| 446 | 20240222 | 123100 | 3226259500 | 24550 | 24550 | 24550 | 24500 | 111 |
| 447 | 20240222 | 123000 | 3223535750 | 24600 | 24550 | 24600 | 24550 | 59 |
| 448 | 20240222 | 122900 | 3222087250 | 24500 | 24550 | 24550 | 24500 | 18 |
| 449 | 20240222 | 122800 | 3221646200 | 24550 | 24500 | 24550 | 24500 | 67 |
| 450 | 20240222 | 122700 | 3220003800 | 24550 | 24550 | 24550 | 24550 | 34 |
| 451 | 20240222 | 122600 | 3219169100 | 24550 | 24550 | 24550 | 24500 | 49 |
| 452 | 20240222 | 122500 | 3217966250 | 24550 | 24600 | 24600 | 24500 | 185 |
| 453 | 20240222 | 122400 | 3213428250 | 24600 | 24500 | 24600 | 24450 | 335 |
| 454 | 20240222 | 122300 | 3205220600 | 24550 | 24550 | 24550 | 24500 | 1517 |
| 455 | 20240222 | 122200 | 3168015000 | 24550 | 24600 | 24600 | 24550 | 84 |
| 456 | 20240222 | 122100 | 3165952650 | 24600 | 24600 | 24600 | 24550 | 272 |
| 457 | 20240222 | 122000 | 3159272450 | 24550 | 24550 | 24600 | 24550 | 191 |
| 458 | 20240222 | 121900 | 3154583350 | 24550 | 24500 | 24550 | 24500 | 32 |
| 459 | 20240222 | 121800 | 3153798250 | 24500 | 24550 | 24600 | 24500 | 150 |
| 460 | 20240222 | 121700 | 3150119200 | 24600 | 24550 | 24600 | 24550 | 246 |
| 461 | 20240222 | 121600 | 3144079800 | 24600 | 24600 | 24600 | 24600 | 11 |
| 462 | 20240222 | 121500 | 3143809200 | 24550 | 24600 | 24600 | 24550 | 73 |
| 463 | 20240222 | 121400 | 3142017000 | 24550 | 24550 | 24550 | 24550 | 30 |
| 464 | 20240222 | 121300 | 3141280500 | 24550 | 24550 | 24600 | 24550 | 235 |
| 465 | 20240222 | 121200 | 3135510500 | 24550 | 24550 | 24550 | 24550 | 2 |
| 466 | 20240222 | 121100 | 3135461400 | 24600 | 24600 | 24600 | 24500 | 170 |
| 467 | 20240222 | 121000 | 3131292900 | 24550 | 24550 | 24550 | 24500 | 17 |
| 468 | 20240222 | 120900 | 3130875700 | 24550 | 24600 | 24600 | 24550 | 40 |
| 469 | 20240222 | 120800 | 3129892700 | 24600 | 24550 | 24600 | 24550 | 40 |
| 470 | 20240222 | 120700 | 3128909700 | 24600 | 24600 | 24600 | 24600 | 13 |
| 471 | 20240222 | 120600 | 3128589900 | 24500 | 24500 | 24500 | 24500 | 68 |
| 472 | 20240222 | 120500 | 3126923900 | 24450 | 24450 | 24450 | 24450 | 1519 |
| 473 | 20240222 | 120400 | 3089784350 | 24450 | 24600 | 24600 | 24450 | 5585 |
| 474 | 20240222 | 120300 | 2952908350 | 24650 | 24600 | 24650 | 24600 | 8 |
| 475 | 20240222 | 120200 | 2952711300 | 24600 | 24650 | 24650 | 24600 | 38 |
| 476 | 20240222 | 120100 | 2951775900 | 24650 | 24650 | 24700 | 24600 | 103 |
| 477 | 20240222 | 120000 | 2949239950 | 24650 | 24650 | 24700 | 24650 | 118 |
| 478 | 20240222 | 115900 | 2946331200 | 24650 | 24700 | 24700 | 24600 | 52 |
| 479 | 20240222 | 115800 | 2945049200 | 24700 | 24650 | 24700 | 24650 | 147 |
| 480 | 20240222 | 115700 | 2941425600 | 24600 | 24600 | 24650 | 24600 | 328 |
| 481 | 20240222 | 115600 | 2933356750 | 24600 | 24600 | 24650 | 24600 | 22 |
| 482 | 20240222 | 115500 | 2932815500 | 24650 | 24550 | 24650 | 24550 | 660 |
| 483 | 20240222 | 115400 | 2916580300 | 24550 | 24600 | 24600 | 24550 | 20 |
| 484 | 20240222 | 115300 | 2916088550 | 24550 | 24550 | 24550 | 24550 | 128 |
| 485 | 20240222 | 115200 | 2912946150 | 24550 | 24550 | 24550 | 24550 | 85 |
| 486 | 20240222 | 115100 | 2910859400 | 24550 | 24550 | 24600 | 24550 | 1859 |
| 487 | 20240222 | 115000 | 2865219900 | 24550 | 24600 | 24600 | 24550 | 77 |
| 488 | 20240222 | 114900 | 2863329200 | 24550 | 24550 | 24550 | 24550 | 40 |
| 489 | 20240222 | 114800 | 2862347200 | 24550 | 24550 | 24550 | 24550 | 38 |
| 490 | 20240222 | 114700 | 2861414300 | 24550 | 24600 | 24600 | 24550 | 137 |
| 491 | 20240222 | 114600 | 2858045750 | 24550 | 24550 | 24550 | 24550 | 235 |
| 492 | 20240222 | 114500 | 2852276500 | 24550 | 24550 | 24600 | 24550 | 310 |
| 493 | 20240222 | 114400 | 2844655700 | 24550 | 24600 | 24600 | 24550 | 131 |
| 494 | 20240222 | 114300 | 2841437150 | 24550 | 24600 | 24600 | 24550 | 3 |
| 495 | 20240222 | 114200 | 2841363450 | 24600 | 24600 | 24600 | 24550 | 146 |
| 496 | 20240222 | 114100 | 2837772400 | 24600 | 24550 | 24600 | 24550 | 85 |
| 497 | 20240222 | 114000 | 2835685150 | 24600 | 24550 | 24600 | 24550 | 59 |
| 498 | 20240222 | 113900 | 2834235750 | 24550 | 24550 | 24550 | 24550 | 29 |
| 499 | 20240222 | 113800 | 2833523800 | 24600 | 24550 | 24600 | 24550 | 55 |
| 500 | 20240222 | 113700 | 2832172450 | 24600 | 24550 | 24600 | 24550 | 1608 |
| 501 | 20240222 | 113600 | 2792689200 | 24550 | 24600 | 24600 | 24550 | 196 |
| 502 | 20240222 | 113500 | 2787874150 | 24550 | 24600 | 24600 | 24550 | 42 |
| 503 | 20240222 | 113400 | 2786841950 | 24600 | 24600 | 24600 | 24550 | 155 |
| 504 | 20240222 | 113300 | 2783029100 | 24550 | 24600 | 24600 | 24550 | 123 |
| 505 | 20240222 | 113200 | 2780004450 | 24550 | 24550 | 24650 | 24550 | 353 |
| 506 | 20240222 | 113100 | 2771326750 | 24650 | 24600 | 24650 | 24550 | 512 |
| 507 | 20240222 | 113000 | 2758755800 | 24600 | 24650 | 24650 | 24600 | 1237 |
| 508 | 20240222 | 112900 | 2728325550 | 24600 | 24650 | 24650 | 24600 | 192 |
| 509 | 20240222 | 112800 | 2723594200 | 24600 | 24600 | 24600 | 24600 | 134 |
| 510 | 20240222 | 112700 | 2720297800 | 24600 | 24600 | 24600 | 24600 | 3 |
| 511 | 20240222 | 112600 | 2720224000 | 24600 | 24650 | 24650 | 24600 | 1698 |
| 512 | 20240222 | 112500 | 2678430150 | 24700 | 24650 | 24700 | 24650 | 907 |
| 513 | 20240222 | 112400 | 2656032400 | 24650 | 24650 | 24650 | 24650 | 98 |
| 514 | 20240222 | 112300 | 2653616700 | 24650 | 24650 | 24700 | 24650 | 403 |
| 515 | 20240222 | 112200 | 2643681700 | 24700 | 24650 | 24700 | 24650 | 14 |
| 516 | 20240222 | 112100 | 2643336050 | 24700 | 24650 | 24700 | 24650 | 72 |
| 517 | 20240222 | 112000 | 2641561200 | 24700 | 24700 | 24700 | 24650 | 93 |
| 518 | 20240222 | 111900 | 2639265700 | 24650 | 24650 | 24700 | 24650 | 44 |
| 519 | 20240222 | 111800 | 2638181050 | 24650 | 24650 | 24650 | 24650 | 54 |
| 520 | 20240222 | 111700 | 2636849950 | 24700 | 24650 | 24700 | 24650 | 127 |
| 521 | 20240222 | 111600 | 2633714300 | 24650 | 24650 | 24650 | 24650 | 2 |
| 522 | 20240222 | 111500 | 2633665000 | 24700 | 24650 | 24700 | 24650 | 63 |
| 523 | 20240222 | 111400 | 2632110250 | 24650 | 24650 | 24700 | 24650 | 86 |
| 524 | 20240222 | 111300 | 2629990100 | 24650 | 24650 | 24700 | 24650 | 2368 |
| 525 | 20240222 | 111200 | 2571618400 | 24650 | 24650 | 24700 | 24650 | 209 |
| 526 | 20240222 | 111100 | 2566466300 | 24650 | 24700 | 24700 | 24650 | 187 |
| 527 | 20240222 | 111000 | 2561849200 | 24700 | 24700 | 24700 | 24700 | 368 |
| 528 | 20240222 | 110900 | 2552759600 | 24700 | 24700 | 24700 | 24700 | 117 |
| 529 | 20240222 | 110800 | 2549869700 | 24700 | 24750 | 24750 | 24700 | 2949 |
| 530 | 20240222 | 110700 | 2477026700 | 24700 | 24750 | 24750 | 24700 | 220 |
| 531 | 20240222 | 110600 | 2471592350 | 24750 | 24700 | 24750 | 24700 | 246 |
| 532 | 20240222 | 110500 | 2465515150 | 24750 | 24700 | 24750 | 24700 | 333 |
| 533 | 20240222 | 110400 | 2457289450 | 24700 | 24750 | 24750 | 24700 | 447 |
| 534 | 20240222 | 110300 | 2446228350 | 24750 | 24800 | 24800 | 24750 | 96 |
| 535 | 20240222 | 110200 | 2443851350 | 24800 | 24800 | 24800 | 24750 | 208 |
| 536 | 20240222 | 110100 | 2438693200 | 24800 | 24750 | 24800 | 24700 | 334 |
| 537 | 20240222 | 110000 | 2430427650 | 24750 | 24750 | 24750 | 24700 | 34 |
| 538 | 20240222 | 105900 | 2429586450 | 24750 | 24700 | 24750 | 24700 | 422 |
| 539 | 20240222 | 105800 | 2419144650 | 24700 | 24750 | 24750 | 24700 | 1443 |
| 540 | 20240222 | 105700 | 2383502500 | 24700 | 24750 | 24750 | 24700 | 65 |
| 541 | 20240222 | 105600 | 2381895000 | 24750 | 24700 | 24750 | 24700 | 238 |
| 542 | 20240222 | 105500 | 2376015550 | 24700 | 24750 | 24750 | 24700 | 565 |
| 543 | 20240222 | 105400 | 2362037900 | 24750 | 24700 | 24750 | 24700 | 43 |
| 544 | 20240222 | 105300 | 2360974750 | 24700 | 24750 | 24750 | 24700 | 107 |
| 545 | 20240222 | 105200 | 2358331150 | 24700 | 24800 | 24800 | 24700 | 671 |
| 546 | 20240222 | 105100 | 2341746650 | 24750 | 24800 | 24800 | 24750 | 8 |
| 547 | 20240222 | 105000 | 2341548550 | 24800 | 24800 | 24850 | 24800 | 130 |
| 548 | 20240222 | 104900 | 2338321750 | 24800 | 24700 | 24800 | 24700 | 555 |
| 549 | 20240222 | 104800 | 2324588300 | 24700 | 24700 | 24750 | 24700 | 17 |
| 550 | 20240222 | 104700 | 2324168350 | 24800 | 24700 | 24800 | 24700 | 86 |
| 551 | 20240222 | 104600 | 2322040150 | 24700 | 24700 | 24800 | 24700 | 50 |
| 552 | 20240222 | 104500 | 2320803150 | 24750 | 24650 | 24750 | 24650 | 532 |
| 553 | 20240222 | 104400 | 2307639150 | 24650 | 24750 | 24750 | 24650 | 147 |
| 554 | 20240222 | 104300 | 2304014450 | 24650 | 24750 | 24750 | 24600 | 2132 |
| 555 | 20240222 | 104200 | 2251460600 | 24700 | 24650 | 24900 | 24650 | 2172 |
| 556 | 20240222 | 104100 | 2197543800 | 24650 | 24700 | 24700 | 24600 | 302 |
| 557 | 20240222 | 104000 | 2190105250 | 24750 | 24700 | 24750 | 24600 | 283 |
| 558 | 20240222 | 103900 | 2183135300 | 24650 | 24650 | 24700 | 24650 | 814 |
| 559 | 20240222 | 103800 | 2163070150 | 24650 | 24650 | 24700 | 24650 | 279 |
| 560 | 20240222 | 103700 | 2156192650 | 24650 | 24800 | 24800 | 24650 | 265 |
| 561 | 20240222 | 103600 | 2149650400 | 24800 | 24750 | 24800 | 24650 | 343 |
| 562 | 20240222 | 103500 | 2141193500 | 24700 | 24750 | 24750 | 24650 | 4338 |
| 563 | 20240222 | 103400 | 2034130900 | 24800 | 24800 | 24800 | 24800 | 473 |
| 564 | 20240222 | 103300 | 2022400500 | 24800 | 24850 | 24850 | 24800 | 27 |
| 565 | 20240222 | 103200 | 2021729900 | 24850 | 24800 | 24850 | 24750 | 636 |
| 566 | 20240222 | 103100 | 2005984000 | 24750 | 24750 | 24750 | 24750 | 12 |
| 567 | 20240222 | 103000 | 2005687000 | 24800 | 24850 | 24850 | 24750 | 135 |
| 568 | 20240222 | 102900 | 2002334750 | 24750 | 24700 | 24850 | 24700 | 802 |
| 569 | 20240222 | 102800 | 1982485400 | 24700 | 24750 | 24750 | 24700 | 461 |
| 570 | 20240222 | 102700 | 1971083500 | 24850 | 24750 | 24850 | 24750 | 24 |
| 571 | 20240222 | 102600 | 1970489150 | 24750 | 24900 | 24900 | 24750 | 449 |
| 572 | 20240222 | 102500 | 1959354650 | 24900 | 24900 | 24900 | 24850 | 875 |
| 573 | 20240222 | 102400 | 1937596350 | 24900 | 24900 | 24900 | 24900 | 369 |
| 574 | 20240222 | 102300 | 1928408250 | 24900 | 24900 | 24950 | 24900 | 1009 |
| 575 | 20240222 | 102200 | 1903270050 | 24900 | 24850 | 24900 | 24850 | 121 |
| 576 | 20240222 | 102100 | 1900260650 | 24850 | 24900 | 24900 | 24850 | 224 |
| 577 | 20240222 | 102000 | 1894684650 | 24900 | 24800 | 24900 | 24800 | 75 |
| 578 | 20240222 | 101900 | 1892819450 | 24900 | 24700 | 24900 | 24700 | 1243 |
| 579 | 20240222 | 101800 | 1861924450 | 24800 | 24850 | 24850 | 24750 | 160 |
| 580 | 20240222 | 101700 | 1857959750 | 24800 | 24750 | 24800 | 24750 | 1592 |
| 581 | 20240222 | 101600 | 1818512200 | 24700 | 24700 | 24750 | 24700 | 1225 |
| 582 | 20240222 | 101500 | 1788240950 | 24700 | 24700 | 24700 | 24600 | 7 |
| 583 | 20240222 | 101400 | 1788068550 | 24700 | 24700 | 24700 | 24600 | 45 |
| 584 | 20240222 | 101300 | 1786959700 | 24700 | 24700 | 24700 | 24700 | 33 |
| 585 | 20240222 | 101200 | 1786144600 | 24700 | 24600 | 24700 | 24550 | 683 |
| 586 | 20240222 | 101100 | 1769336900 | 24650 | 24550 | 24650 | 24550 | 81 |
| 587 | 20240222 | 101000 | 1767347500 | 24550 | 24600 | 24600 | 24550 | 111 |
| 588 | 20240222 | 100900 | 1764618950 | 24600 | 24550 | 24600 | 24550 | 608 |
| 589 | 20240222 | 100800 | 1749692250 | 24550 | 24550 | 24600 | 24550 | 17 |
| 590 | 20240222 | 100700 | 1749274650 | 24550 | 24600 | 24600 | 24500 | 2803 |
| 591 | 20240222 | 100600 | 1680431700 | 24600 | 24600 | 24600 | 24600 | 3076 |
| 592 | 20240222 | 100500 | 1604762100 | 24650 | 24700 | 24700 | 24600 | 1444 |
| 593 | 20240222 | 100400 | 1569166450 | 24700 | 24700 | 24750 | 24700 | 546 |
| 594 | 20240222 | 100300 | 1555679850 | 24650 | 24700 | 24700 | 24650 | 845 |
| 595 | 20240222 | 100200 | 1534813650 | 24750 | 24750 | 24750 | 24700 | 30 |
| 596 | 20240222 | 100100 | 1534071300 | 24700 | 24700 | 24750 | 24650 | 883 |
| 597 | 20240222 | 100000 | 1512262100 | 24700 | 24700 | 24700 | 24650 | 46 |
| 598 | 20240222 | 095900 | 1511126750 | 24650 | 24650 | 24700 | 24650 | 48 |
| 599 | 20240222 | 095800 | 1509943500 | 24600 | 24650 | 24700 | 24600 | 1952 |
| 600 | 20240222 | 095700 | 1461859100 | 24650 | 24650 | 24700 | 24650 | 439 |
| 601 | 20240222 | 095600 | 1451037400 | 24650 | 24600 | 24650 | 24600 | 30 |
| 602 | 20240222 | 095500 | 1450299150 | 24550 | 24600 | 24600 | 24550 | 1608 |
| 603 | 20240222 | 095400 | 1410816150 | 24600 | 24600 | 24600 | 24600 | 417 |
| 604 | 20240222 | 095300 | 1400557950 | 24600 | 24650 | 24650 | 24550 | 1975 |
| 605 | 20240222 | 095200 | 1351983000 | 24650 | 24700 | 24700 | 24650 | 760 |
| 606 | 20240222 | 095100 | 1333233850 | 24700 | 24750 | 24800 | 24700 | 1348 |
| 607 | 20240222 | 095000 | 1299921150 | 24750 | 24750 | 24750 | 24700 | 241 |
| 608 | 20240222 | 094900 | 1293958650 | 24700 | 24750 | 24750 | 24700 | 637 |
| 609 | 20240222 | 094800 | 1278193000 | 24750 | 24750 | 24750 | 24750 | 102 |
| 610 | 20240222 | 094700 | 1275668500 | 24700 | 24800 | 24800 | 24700 | 750 |
| 611 | 20240222 | 094600 | 1257138500 | 24750 | 24750 | 24750 | 24700 | 218 |
| 612 | 20240222 | 094500 | 1251743200 | 24800 | 24750 | 24800 | 24750 | 585 |
| 613 | 20240222 | 094400 | 1237260850 | 24750 | 24700 | 24750 | 24700 | 227 |
| 614 | 20240222 | 094300 | 1231642750 | 24700 | 24700 | 24800 | 24500 | 1800 |
| 615 | 20240222 | 094200 | 1187362250 | 24750 | 24650 | 24750 | 24600 | 2251 |
| 616 | 20240222 | 094100 | 1131749800 | 24650 | 24700 | 24750 | 24650 | 451 |
| 617 | 20240222 | 094000 | 1120625050 | 24700 | 24700 | 24750 | 24700 | 387 |
| 618 | 20240222 | 093900 | 1111066100 | 24650 | 24650 | 24650 | 24650 | 62 |
| 619 | 20240222 | 093800 | 1109537800 | 24700 | 24650 | 24700 | 24650 | 73 |
| 620 | 20240222 | 093700 | 1107735300 | 24700 | 24700 | 24700 | 24650 | 142 |
| 621 | 20240222 | 093600 | 1104228050 | 24700 | 24700 | 24700 | 24700 | 47 |
| 622 | 20240222 | 093500 | 1103067150 | 24700 | 24750 | 24750 | 24650 | 228 |
| 623 | 20240222 | 093400 | 1097444850 | 24650 | 24600 | 24700 | 24600 | 2598 |
| 624 | 20240222 | 093300 | 1033405550 | 24700 | 24650 | 24700 | 24550 | 415 |
| 625 | 20240222 | 093200 | 1023178000 | 24700 | 24600 | 24700 | 24500 | 202 |
| 626 | 20240222 | 093100 | 1018204000 | 24550 | 24500 | 24600 | 24500 | 1982 |
| 627 | 20240222 | 093000 | 969575950 | 24500 | 24500 | 24550 | 24450 | 1385 |
| 628 | 20240222 | 092900 | 935648750 | 24500 | 24550 | 24600 | 24500 | 792 |
| 629 | 20240222 | 092800 | 916231350 | 24550 | 24600 | 24600 | 24550 | 1789 |
| 630 | 20240222 | 092700 | 872308900 | 24550 | 24600 | 24700 | 24550 | 497 |
| 631 | 20240222 | 092600 | 860076250 | 24600 | 24700 | 24700 | 24600 | 1307 |
| 632 | 20240222 | 092500 | 827918200 | 24700 | 24700 | 24750 | 24700 | 66 |
| 633 | 20240222 | 092400 | 826287850 | 24700 | 24650 | 24700 | 24600 | 1329 |
| 634 | 20240222 | 092300 | 793552400 | 24600 | 24600 | 24650 | 24600 | 1567 |
| 635 | 20240222 | 092200 | 754992700 | 24650 | 24700 | 24700 | 24600 | 93 |
| 636 | 20240222 | 092100 | 752701550 | 24700 | 24700 | 24700 | 24650 | 717 |
| 637 | 20240222 | 092000 | 735027300 | 24700 | 24700 | 24800 | 24650 | 568 |
| 638 | 20240222 | 091900 | 721021600 | 24700 | 24650 | 24700 | 24650 | 836 |
| 639 | 20240222 | 091800 | 700382900 | 24650 | 24650 | 24700 | 24650 | 404 |
| 640 | 20240222 | 091700 | 690424200 | 24700 | 24750 | 24750 | 24700 | 64 |
| 641 | 20240222 | 091600 | 688843000 | 24750 | 24850 | 24900 | 24750 | 938 |
| 642 | 20240222 | 091500 | 665578650 | 24850 | 24800 | 24850 | 24800 | 516 |
| 643 | 20240222 | 091400 | 652776050 | 24750 | 24600 | 24800 | 24600 | 907 |
| 644 | 20240222 | 091300 | 630365950 | 24600 | 24650 | 24650 | 24600 | 391 |
| 645 | 20240222 | 091200 | 620728500 | 24650 | 24500 | 24700 | 24500 | 339 |
| 646 | 20240222 | 091100 | 612374500 | 24500 | 24500 | 24600 | 24450 | 1517 |
| 647 | 20240222 | 091000 | 575196200 | 24500 | 24450 | 24500 | 24450 | 602 |
| 648 | 20240222 | 090900 | 560474250 | 24400 | 24400 | 24450 | 24350 | 348 |
| 649 | 20240222 | 090800 | 551985550 | 24400 | 24450 | 24450 | 24300 | 6309 |
| 650 | 20240222 | 090700 | 398081700 | 24450 | 24450 | 24600 | 24450 | 340 |
| 651 | 20240222 | 090600 | 389749250 | 24400 | 24600 | 24600 | 24400 | 3036 |
| 652 | 20240222 | 090500 | 315459250 | 24600 | 24500 | 24650 | 24500 | 1006 |
| 653 | 20240222 | 090400 | 290786700 | 24500 | 24450 | 24550 | 24450 | 968 |
| 654 | 20240222 | 090300 | 267074050 | 24500 | 24550 | 24700 | 24450 | 1144 |
| 655 | 20240222 | 090200 | 239013000 | 24400 | 24550 | 24550 | 24350 | 4445 |
| 656 | 20240222 | 090100 | 130396050 | 24550 | 24550 | 24600 | 24500 | 1326 |
| 657 | 20240222 | 090000 | 97860300 | 24550 | 25000 | 25000 | 24500 | 3931 |