35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 195800 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 2682 |
| 3 | 20240222 | 195700 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 4 | 20240222 | 195600 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 5 | 20240222 | 195500 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 6 | 20240222 | 195400 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 7 | 20240222 | 195300 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 8 | 20240222 | 195200 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 9 | 20240222 | 195100 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 10 | 20240222 | 195000 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 11 | 20240222 | 194900 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 12 | 20240222 | 194800 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 13 | 20240222 | 194700 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 14 | 20240222 | 194600 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 15 | 20240222 | 194500 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 16 | 20240222 | 194400 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 17 | 20240222 | 194300 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 18 | 20240222 | 194200 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 19 | 20240222 | 194100 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 20 | 20240222 | 194000 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 21 | 20240222 | 193900 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 22 | 20240222 | 193800 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 23 | 20240222 | 193700 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 24 | 20240222 | 193600 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 25 | 20240222 | 193500 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 26 | 20240222 | 193400 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 27 | 20240222 | 193300 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 28 | 20240222 | 193200 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 29 | 20240222 | 193100 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 30 | 20240222 | 193000 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 31 | 20240222 | 192900 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 32 | 20240222 | 192800 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 2682 |
| 33 | 20240222 | 192700 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 34 | 20240222 | 192600 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 35 | 20240222 | 192500 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 36 | 20240222 | 192400 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 37 | 20240222 | 192300 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 38 | 20240222 | 192200 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 39 | 20240222 | 192100 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 40 | 20240222 | 192000 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 41 | 20240222 | 191900 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 42 | 20240222 | 191800 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 43 | 20240222 | 191700 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 44 | 20240222 | 191600 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 45 | 20240222 | 191500 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 46 | 20240222 | 191400 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 47 | 20240222 | 191300 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 48 | 20240222 | 191200 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 49 | 20240222 | 191100 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 50 | 20240222 | 191000 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 51 | 20240222 | 190900 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 52 | 20240222 | 190800 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 53 | 20240222 | 190700 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 54 | 20240222 | 190600 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 55 | 20240222 | 190500 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 56 | 20240222 | 190400 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 57 | 20240222 | 190300 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 58 | 20240222 | 190200 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 59 | 20240222 | 190100 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 60 | 20240222 | 190000 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 61 | 20240222 | 185900 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 62 | 20240222 | 185800 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 2682 |
| 63 | 20240222 | 185700 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 64 | 20240222 | 185600 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 65 | 20240222 | 185500 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 66 | 20240222 | 185400 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 67 | 20240222 | 185300 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 68 | 20240222 | 185200 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 69 | 20240222 | 185100 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 70 | 20240222 | 185000 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 71 | 20240222 | 184900 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 72 | 20240222 | 184800 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 73 | 20240222 | 184700 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 74 | 20240222 | 184600 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 75 | 20240222 | 184500 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 76 | 20240222 | 184400 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 77 | 20240222 | 184300 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 78 | 20240222 | 184200 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 79 | 20240222 | 184100 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 80 | 20240222 | 184000 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 81 | 20240222 | 183900 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 82 | 20240222 | 183800 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 83 | 20240222 | 183700 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 84 | 20240222 | 183600 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 85 | 20240222 | 183500 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 86 | 20240222 | 183400 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 87 | 20240222 | 183300 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 88 | 20240222 | 183200 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 89 | 20240222 | 183100 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 90 | 20240222 | 183000 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 91 | 20240222 | 182900 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 92 | 20240222 | 182800 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 2682 |
| 93 | 20240222 | 182700 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 94 | 20240222 | 182600 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 95 | 20240222 | 182500 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 96 | 20240222 | 182400 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 97 | 20240222 | 182300 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 98 | 20240222 | 182200 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 99 | 20240222 | 182100 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 100 | 20240222 | 182000 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 101 | 20240222 | 181900 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 102 | 20240222 | 181800 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 103 | 20240222 | 181700 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 104 | 20240222 | 181600 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 105 | 20240222 | 181500 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 106 | 20240222 | 181400 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 107 | 20240222 | 181300 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 108 | 20240222 | 181200 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 109 | 20240222 | 181100 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 110 | 20240222 | 181000 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 111 | 20240222 | 180900 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 112 | 20240222 | 180800 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 113 | 20240222 | 180700 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 114 | 20240222 | 180600 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 115 | 20240222 | 180500 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 116 | 20240222 | 180400 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 117 | 20240222 | 180300 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 118 | 20240222 | 180200 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 119 | 20240222 | 180100 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 120 | 20240222 | 180000 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 121 | 20240222 | 175900 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 122 | 20240222 | 175800 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 2682 |
| 123 | 20240222 | 175700 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 124 | 20240222 | 175600 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 125 | 20240222 | 175500 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 126 | 20240222 | 175400 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 127 | 20240222 | 175300 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 128 | 20240222 | 175200 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 129 | 20240222 | 175100 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 130 | 20240222 | 175000 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 131 | 20240222 | 174900 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 132 | 20240222 | 174800 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 133 | 20240222 | 174700 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 134 | 20240222 | 174600 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 135 | 20240222 | 174500 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 136 | 20240222 | 174400 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 137 | 20240222 | 174300 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 138 | 20240222 | 174200 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 139 | 20240222 | 174100 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 140 | 20240222 | 174000 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 141 | 20240222 | 173900 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 142 | 20240222 | 173800 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 143 | 20240222 | 173700 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 144 | 20240222 | 173600 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 145 | 20240222 | 173500 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 146 | 20240222 | 173400 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 147 | 20240222 | 173300 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 148 | 20240222 | 173200 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 149 | 20240222 | 173100 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 150 | 20240222 | 173000 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 151 | 20240222 | 172900 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 152 | 20240222 | 172800 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 2682 |
| 153 | 20240222 | 172700 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 154 | 20240222 | 172600 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 155 | 20240222 | 172500 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 156 | 20240222 | 172400 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 157 | 20240222 | 172300 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 158 | 20240222 | 172200 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 159 | 20240222 | 172100 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 160 | 20240222 | 172000 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 161 | 20240222 | 171900 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 162 | 20240222 | 171800 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 163 | 20240222 | 171700 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 164 | 20240222 | 171600 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 165 | 20240222 | 171500 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 166 | 20240222 | 171400 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 167 | 20240222 | 171300 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 168 | 20240222 | 171200 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 169 | 20240222 | 171100 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 170 | 20240222 | 171000 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 171 | 20240222 | 170900 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 172 | 20240222 | 170800 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 173 | 20240222 | 170700 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 174 | 20240222 | 170600 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 175 | 20240222 | 170500 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 176 | 20240222 | 170400 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 177 | 20240222 | 170300 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 178 | 20240222 | 170200 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 179 | 20240222 | 170100 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 180 | 20240222 | 170000 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 181 | 20240222 | 165900 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 182 | 20240222 | 165800 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 2682 |
| 183 | 20240222 | 165700 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 184 | 20240222 | 165600 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 185 | 20240222 | 165500 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 186 | 20240222 | 165400 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 187 | 20240222 | 165300 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 188 | 20240222 | 165200 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 189 | 20240222 | 165100 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 190 | 20240222 | 165000 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 191 | 20240222 | 164900 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 192 | 20240222 | 164800 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 193 | 20240222 | 164700 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 194 | 20240222 | 164600 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 195 | 20240222 | 164500 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 196 | 20240222 | 164400 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 197 | 20240222 | 164300 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 198 | 20240222 | 164200 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 199 | 20240222 | 164100 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 200 | 20240222 | 164000 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 201 | 20240222 | 163900 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 202 | 20240222 | 163800 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 203 | 20240222 | 163700 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 204 | 20240222 | 163600 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 205 | 20240222 | 163500 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 206 | 20240222 | 163400 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 207 | 20240222 | 163300 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 208 | 20240222 | 163200 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 209 | 20240222 | 163100 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 210 | 20240222 | 163000 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 211 | 20240222 | 162900 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 212 | 20240222 | 162800 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 2682 |
| 213 | 20240222 | 162700 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 214 | 20240222 | 162600 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 215 | 20240222 | 162500 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 216 | 20240222 | 162400 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 217 | 20240222 | 162300 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 218 | 20240222 | 162200 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 219 | 20240222 | 162100 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 220 | 20240222 | 162000 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 221 | 20240222 | 161900 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 222 | 20240222 | 161800 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 223 | 20240222 | 161700 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 224 | 20240222 | 161600 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 225 | 20240222 | 161500 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 226 | 20240222 | 161400 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 227 | 20240222 | 161300 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 228 | 20240222 | 161200 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 229 | 20240222 | 161100 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 230 | 20240222 | 161000 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 231 | 20240222 | 160900 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 232 | 20240222 | 160800 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 233 | 20240222 | 160700 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 234 | 20240222 | 160600 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 235 | 20240222 | 160500 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 236 | 20240222 | 160400 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 237 | 20240222 | 160300 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 238 | 20240222 | 160200 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 239 | 20240222 | 160100 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 240 | 20240222 | 160000 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 241 | 20240222 | 155900 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 242 | 20240222 | 155800 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 2682 |
| 243 | 20240222 | 155700 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 244 | 20240222 | 155600 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 245 | 20240222 | 155500 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 246 | 20240222 | 155400 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 247 | 20240222 | 155300 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 248 | 20240222 | 155200 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 249 | 20240222 | 155100 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 250 | 20240222 | 155000 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 251 | 20240222 | 154900 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 252 | 20240222 | 154800 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 253 | 20240222 | 154700 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 254 | 20240222 | 154600 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 255 | 20240222 | 154500 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 256 | 20240222 | 154400 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 257 | 20240222 | 154300 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 258 | 20240222 | 154200 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 259 | 20240222 | 154100 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 260 | 20240222 | 154000 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 261 | 20240222 | 153900 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 262 | 20240222 | 153800 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 263 | 20240222 | 153700 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 264 | 20240222 | 153600 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 265 | 20240222 | 153500 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 266 | 20240222 | 153400 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 267 | 20240222 | 153300 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 268 | 20240222 | 153200 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 269 | 20240222 | 153100 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 0 |
| 270 | 20240222 | 153000 | 10801400400 | 41050 | 41050 | 41050 | 41050 | 2682 |
| 271 | 20240222 | 152900 | 10691304300 | 41100 | 41100 | 41100 | 41100 | 0 |
| 272 | 20240222 | 152800 | 10691304300 | 41100 | 41100 | 41100 | 41100 | 0 |
| 273 | 20240222 | 152700 | 10691304300 | 41100 | 41100 | 41100 | 41100 | 0 |
| 274 | 20240222 | 152600 | 10691304300 | 41100 | 41100 | 41100 | 41100 | 0 |
| 275 | 20240222 | 152500 | 10691304300 | 41100 | 41100 | 41100 | 41100 | 0 |
| 276 | 20240222 | 152400 | 10691304300 | 41100 | 41100 | 41100 | 41100 | 0 |
| 277 | 20240222 | 152300 | 10691304300 | 41100 | 41100 | 41100 | 41100 | 0 |
| 278 | 20240222 | 152200 | 10691304300 | 41100 | 41100 | 41100 | 41100 | 0 |
| 279 | 20240222 | 152100 | 10691304300 | 41100 | 41100 | 41100 | 41100 | 0 |
| 280 | 20240222 | 152000 | 10691304300 | 41100 | 41100 | 41100 | 41100 | 0 |
| 281 | 20240222 | 151900 | 10691304300 | 41100 | 41100 | 41150 | 41050 | 674 |
| 282 | 20240222 | 151800 | 10663613400 | 41150 | 41150 | 41200 | 41100 | 357 |
| 283 | 20240222 | 151700 | 10648923700 | 41200 | 41200 | 41250 | 41150 | 476 |
| 284 | 20240222 | 151600 | 10629324300 | 41150 | 41150 | 41250 | 41150 | 141 |
| 285 | 20240222 | 151500 | 10623520950 | 41250 | 41250 | 41250 | 41150 | 198 |
| 286 | 20240222 | 151400 | 10615371050 | 41250 | 41250 | 41250 | 41150 | 57 |
| 287 | 20240222 | 151300 | 10613024800 | 41100 | 41150 | 41200 | 41100 | 803 |
| 288 | 20240222 | 151200 | 10579960700 | 41150 | 41150 | 41200 | 41100 | 683 |
| 289 | 20240222 | 151100 | 10551875800 | 41150 | 41100 | 41150 | 41100 | 592 |
| 290 | 20240222 | 151000 | 10527536550 | 41050 | 41050 | 41100 | 41050 | 96 |
| 291 | 20240222 | 150900 | 10523594900 | 41100 | 41150 | 41150 | 41050 | 395 |
| 292 | 20240222 | 150800 | 10507358100 | 41150 | 41100 | 41150 | 41100 | 502 |
| 293 | 20240222 | 150700 | 10486725800 | 41100 | 41100 | 41150 | 41100 | 338 |
| 294 | 20240222 | 150600 | 10472833550 | 41100 | 41150 | 41150 | 41100 | 182 |
| 295 | 20240222 | 150500 | 10465352950 | 41150 | 41100 | 41150 | 41100 | 187 |
| 296 | 20240222 | 150400 | 10457666750 | 41100 | 41150 | 41150 | 41100 | 257 |
| 297 | 20240222 | 150300 | 10447101550 | 41100 | 41150 | 41150 | 41100 | 297 |
| 298 | 20240222 | 150200 | 10434892900 | 41100 | 41200 | 41200 | 41100 | 547 |
| 299 | 20240222 | 150100 | 10412382700 | 41200 | 41150 | 41200 | 41150 | 297 |
| 300 | 20240222 | 150000 | 10400161000 | 41150 | 41200 | 41200 | 41100 | 162 |
| 301 | 20240222 | 145900 | 10393496500 | 41200 | 41200 | 41200 | 41150 | 39 |
| 302 | 20240222 | 145800 | 10391891300 | 41200 | 41150 | 41250 | 41150 | 209 |
| 303 | 20240222 | 145700 | 10383288650 | 41100 | 41200 | 41200 | 41100 | 452 |
| 304 | 20240222 | 145600 | 10364697800 | 41200 | 41250 | 41250 | 41200 | 55 |
| 305 | 20240222 | 145500 | 10362431500 | 41250 | 41150 | 41250 | 41150 | 486 |
| 306 | 20240222 | 145400 | 10342412900 | 41150 | 41200 | 41200 | 41150 | 569 |
| 307 | 20240222 | 145300 | 10318997000 | 41200 | 41200 | 41200 | 41200 | 26 |
| 308 | 20240222 | 145200 | 10317925800 | 41150 | 41150 | 41150 | 41150 | 359 |
| 309 | 20240222 | 145100 | 10303152950 | 41150 | 41200 | 41250 | 41150 | 621 |
| 310 | 20240222 | 145000 | 10277567150 | 41250 | 41250 | 41250 | 41250 | 130 |
| 311 | 20240222 | 144900 | 10272204650 | 41250 | 41250 | 41250 | 41250 | 2 |
| 312 | 20240222 | 144800 | 10272122150 | 41200 | 41300 | 41300 | 41200 | 216 |
| 313 | 20240222 | 144700 | 10263205500 | 41300 | 41300 | 41300 | 41300 | 0 |
| 314 | 20240222 | 144600 | 10263205500 | 41300 | 41300 | 41300 | 41300 | 142 |
| 315 | 20240222 | 144500 | 10257340900 | 41300 | 41300 | 41300 | 41300 | 1 |
| 316 | 20240222 | 144400 | 10257299600 | 41350 | 41350 | 41350 | 41300 | 325 |
| 317 | 20240222 | 144300 | 10243873900 | 41300 | 41400 | 41400 | 41300 | 316 |
| 318 | 20240222 | 144200 | 10230810100 | 41400 | 41400 | 41400 | 41400 | 130 |
| 319 | 20240222 | 144100 | 10225428100 | 41350 | 41350 | 41350 | 41350 | 80 |
| 320 | 20240222 | 144000 | 10222120100 | 41300 | 41300 | 41300 | 41300 | 1 |
| 321 | 20240222 | 143900 | 10222078800 | 41250 | 41400 | 41400 | 41250 | 160 |
| 322 | 20240222 | 143800 | 10215466400 | 41400 | 41400 | 41400 | 41400 | 11 |
| 323 | 20240222 | 143700 | 10215011000 | 41400 | 41400 | 41400 | 41400 | 117 |
| 324 | 20240222 | 143600 | 10210167200 | 41400 | 41400 | 41400 | 41400 | 10 |
| 325 | 20240222 | 143500 | 10209753200 | 41300 | 41250 | 41300 | 41250 | 672 |
| 326 | 20240222 | 143400 | 10182007400 | 41300 | 41250 | 41300 | 41250 | 269 |
| 327 | 20240222 | 143300 | 10170905200 | 41250 | 41250 | 41250 | 41250 | 6 |
| 328 | 20240222 | 143200 | 10170657700 | 41250 | 41250 | 41250 | 41250 | 100 |
| 329 | 20240222 | 143100 | 10166532700 | 41300 | 41300 | 41300 | 41300 | 22 |
| 330 | 20240222 | 143000 | 10165624100 | 41400 | 41200 | 41400 | 41200 | 349 |
| 331 | 20240222 | 142900 | 10151210300 | 41200 | 41200 | 41250 | 41200 | 98 |
| 332 | 20240222 | 142800 | 10147168150 | 41200 | 41200 | 41200 | 41200 | 562 |
| 333 | 20240222 | 142700 | 10124013750 | 41250 | 41250 | 41250 | 41200 | 252 |
| 334 | 20240222 | 142600 | 10113619250 | 41250 | 41250 | 41250 | 41250 | 186 |
| 335 | 20240222 | 142500 | 10105946750 | 41200 | 41150 | 41200 | 41150 | 454 |
| 336 | 20240222 | 142400 | 10087248050 | 41150 | 41150 | 41150 | 41150 | 4 |
| 337 | 20240222 | 142300 | 10087083450 | 41150 | 41150 | 41200 | 41150 | 160 |
| 338 | 20240222 | 142200 | 10080499100 | 41150 | 41200 | 41200 | 41150 | 352 |
| 339 | 20240222 | 142100 | 10066009100 | 41150 | 41150 | 41200 | 41150 | 411 |
| 340 | 20240222 | 142000 | 10049077050 | 41200 | 41200 | 41200 | 41150 | 557 |
| 341 | 20240222 | 141900 | 10026144000 | 41200 | 41250 | 41250 | 41200 | 398 |
| 342 | 20240222 | 141800 | 10009743750 | 41250 | 41250 | 41250 | 41250 | 5 |
| 343 | 20240222 | 141700 | 10009537500 | 41250 | 41250 | 41250 | 41250 | 5 |
| 344 | 20240222 | 141600 | 10009331250 | 41250 | 41300 | 41300 | 41250 | 664 |
| 345 | 20240222 | 141500 | 9981938000 | 41300 | 41300 | 41300 | 41300 | 5 |
| 346 | 20240222 | 141400 | 9981731500 | 41300 | 41250 | 41300 | 41250 | 245 |
| 347 | 20240222 | 141300 | 9971613550 | 41250 | 41250 | 41250 | 41250 | 54 |
| 348 | 20240222 | 141200 | 9969386050 | 41250 | 41250 | 41300 | 41250 | 347 |
| 349 | 20240222 | 141100 | 9955070500 | 41250 | 41250 | 41250 | 41250 | 544 |
| 350 | 20240222 | 141000 | 9932630500 | 41250 | 41300 | 41300 | 41250 | 44 |
| 351 | 20240222 | 140900 | 9930815300 | 41300 | 41350 | 41350 | 41300 | 682 |
| 352 | 20240222 | 140800 | 9902639300 | 41350 | 41350 | 41350 | 41350 | 377 |
| 353 | 20240222 | 140700 | 9887050350 | 41400 | 41400 | 41400 | 41400 | 67 |
| 354 | 20240222 | 140600 | 9884276550 | 41400 | 41400 | 41400 | 41400 | 246 |
| 355 | 20240222 | 140500 | 9874092150 | 41450 | 41450 | 41450 | 41450 | 3 |
| 356 | 20240222 | 140400 | 9873967800 | 41450 | 41500 | 41550 | 41450 | 235 |
| 357 | 20240222 | 140300 | 9864216950 | 41550 | 41450 | 41550 | 41450 | 205 |
| 358 | 20240222 | 140200 | 9855719600 | 41450 | 41500 | 41500 | 41450 | 180 |
| 359 | 20240222 | 140100 | 9848258550 | 41450 | 41450 | 41500 | 41400 | 492 |
| 360 | 20240222 | 140000 | 9827846350 | 41500 | 41450 | 41500 | 41400 | 478 |
| 361 | 20240222 | 135900 | 9808028000 | 41500 | 41450 | 41500 | 41450 | 20 |
| 362 | 20240222 | 135800 | 9807198500 | 41500 | 41400 | 41500 | 41400 | 245 |
| 363 | 20240222 | 135700 | 9797042850 | 41400 | 41400 | 41400 | 41400 | 36 |
| 364 | 20240222 | 135600 | 9795552450 | 41400 | 41350 | 41400 | 41350 | 19 |
| 365 | 20240222 | 135500 | 9794766050 | 41400 | 41400 | 41400 | 41400 | 144 |
| 366 | 20240222 | 135400 | 9788804450 | 41400 | 41400 | 41400 | 41400 | 51 |
| 367 | 20240222 | 135300 | 9786693050 | 41400 | 41350 | 41400 | 41350 | 36 |
| 368 | 20240222 | 135200 | 9785204250 | 41350 | 41400 | 41400 | 41350 | 225 |
| 369 | 20240222 | 135100 | 9775899250 | 41400 | 41350 | 41400 | 41350 | 32 |
| 370 | 20240222 | 135000 | 9774575300 | 41350 | 41300 | 41350 | 41300 | 49 |
| 371 | 20240222 | 134900 | 9772551500 | 41350 | 41350 | 41350 | 41350 | 18 |
| 372 | 20240222 | 134800 | 9771807200 | 41300 | 41300 | 41350 | 41300 | 56 |
| 373 | 20240222 | 134700 | 9769493400 | 41350 | 41300 | 41350 | 41300 | 275 |
| 374 | 20240222 | 134600 | 9758135650 | 41300 | 41350 | 41350 | 41300 | 102 |
| 375 | 20240222 | 134500 | 9753922950 | 41300 | 41350 | 41350 | 41300 | 2 |
| 376 | 20240222 | 134400 | 9753840300 | 41400 | 41450 | 41450 | 41350 | 380 |
| 377 | 20240222 | 134300 | 9738115700 | 41400 | 41450 | 41450 | 41400 | 186 |
| 378 | 20240222 | 134200 | 9730412800 | 41450 | 41550 | 41550 | 41450 | 386 |
| 379 | 20240222 | 134100 | 9714412600 | 41500 | 41600 | 41600 | 41500 | 359 |
| 380 | 20240222 | 134000 | 9699508050 | 41500 | 41500 | 41500 | 41500 | 10 |
| 381 | 20240222 | 133900 | 9699093050 | 41550 | 41600 | 41600 | 41550 | 71 |
| 382 | 20240222 | 133800 | 9696139700 | 41600 | 41600 | 41600 | 41600 | 5 |
| 383 | 20240222 | 133700 | 9695931700 | 41500 | 41550 | 41550 | 41500 | 138 |
| 384 | 20240222 | 133600 | 9690198800 | 41500 | 41500 | 41500 | 41500 | 171 |
| 385 | 20240222 | 133500 | 9683102300 | 41450 | 41450 | 41450 | 41450 | 40 |
| 386 | 20240222 | 133400 | 9681444300 | 41450 | 41450 | 41450 | 41450 | 11 |
| 387 | 20240222 | 133300 | 9680988350 | 41450 | 41550 | 41550 | 41450 | 16 |
| 388 | 20240222 | 133200 | 9680325050 | 41450 | 41450 | 41450 | 41450 | 9 |
| 389 | 20240222 | 133100 | 9679952000 | 41450 | 41450 | 41450 | 41450 | 5 |
| 390 | 20240222 | 133000 | 9679744750 | 41450 | 41450 | 41450 | 41450 | 5 |
| 391 | 20240222 | 132900 | 9679537500 | 41450 | 41550 | 41550 | 41450 | 558 |
| 392 | 20240222 | 132800 | 9656356500 | 41550 | 41550 | 41550 | 41550 | 108 |
| 393 | 20240222 | 132700 | 9651869100 | 41550 | 41450 | 41550 | 41450 | 236 |
| 394 | 20240222 | 132600 | 9642064250 | 41500 | 41400 | 41500 | 41400 | 495 |
| 395 | 20240222 | 132500 | 9621524550 | 41400 | 41450 | 41450 | 41400 | 12 |
| 396 | 20240222 | 132400 | 9621027250 | 41450 | 41400 | 41450 | 41400 | 61 |
| 397 | 20240222 | 132300 | 9618501300 | 41400 | 41400 | 41400 | 41400 | 10 |
| 398 | 20240222 | 132200 | 9618087300 | 41400 | 41400 | 41400 | 41400 | 2 |
| 399 | 20240222 | 132100 | 9618004500 | 41450 | 41400 | 41450 | 41400 | 142 |
| 400 | 20240222 | 132000 | 9612120750 | 41450 | 41450 | 41450 | 41450 | 877 |
| 401 | 20240222 | 131900 | 9575769100 | 41450 | 41450 | 41450 | 41450 | 12 |
| 402 | 20240222 | 131800 | 9575271700 | 41500 | 41500 | 41500 | 41500 | 11 |
| 403 | 20240222 | 131700 | 9574815200 | 41500 | 41450 | 41500 | 41450 | 44 |
| 404 | 20240222 | 131600 | 9572989300 | 41450 | 41450 | 41450 | 41450 | 144 |
| 405 | 20240222 | 131500 | 9567020500 | 41450 | 41450 | 41500 | 41450 | 96 |
| 406 | 20240222 | 131400 | 9563039250 | 41500 | 41450 | 41500 | 41450 | 34 |
| 407 | 20240222 | 131300 | 9561629700 | 41450 | 41450 | 41450 | 41450 | 13 |
| 408 | 20240222 | 131200 | 9561090850 | 41450 | 41450 | 41450 | 41450 | 11 |
| 409 | 20240222 | 131100 | 9560634900 | 41450 | 41400 | 41450 | 41400 | 354 |
| 410 | 20240222 | 131000 | 9545961850 | 41400 | 41400 | 41400 | 41400 | 5 |
| 411 | 20240222 | 130900 | 9545754850 | 41450 | 41450 | 41450 | 41450 | 1 |
| 412 | 20240222 | 130800 | 9545713400 | 41400 | 41450 | 41500 | 41400 | 101 |
| 413 | 20240222 | 130700 | 9541526900 | 41450 | 41450 | 41450 | 41450 | 5 |
| 414 | 20240222 | 130600 | 9541319650 | 41500 | 41500 | 41500 | 41500 | 5 |
| 415 | 20240222 | 130500 | 9541112150 | 41500 | 41400 | 41500 | 41400 | 18 |
| 416 | 20240222 | 130400 | 9540366850 | 41450 | 41450 | 41450 | 41400 | 709 |
| 417 | 20240222 | 130300 | 9510980800 | 41500 | 41500 | 41500 | 41500 | 11 |
| 418 | 20240222 | 130200 | 9510524300 | 41500 | 41500 | 41500 | 41500 | 80 |
| 419 | 20240222 | 130100 | 9507204300 | 41500 | 41450 | 41500 | 41450 | 40 |
| 420 | 20240222 | 130000 | 9505544800 | 41450 | 41500 | 41500 | 41450 | 36 |
| 421 | 20240222 | 125900 | 9504052550 | 41500 | 41500 | 41500 | 41500 | 0 |
| 422 | 20240222 | 125800 | 9504052550 | 41500 | 41500 | 41500 | 41500 | 2 |
| 423 | 20240222 | 125700 | 9503969550 | 41500 | 41500 | 41500 | 41500 | 6 |
| 424 | 20240222 | 125600 | 9503720550 | 41500 | 41450 | 41500 | 41450 | 339 |
| 425 | 20240222 | 125500 | 9489662150 | 41400 | 41600 | 41600 | 41400 | 801 |
| 426 | 20240222 | 125400 | 9456425250 | 41550 | 41500 | 41550 | 41500 | 968 |
| 427 | 20240222 | 125300 | 9416249150 | 41500 | 41450 | 41500 | 41400 | 726 |
| 428 | 20240222 | 125200 | 9386161650 | 41500 | 41550 | 41550 | 41450 | 2461 |
| 429 | 20240222 | 125100 | 9284000950 | 41600 | 41600 | 41600 | 41600 | 946 |
| 430 | 20240222 | 125000 | 9244647350 | 41600 | 41600 | 41600 | 41600 | 0 |
| 431 | 20240222 | 124900 | 9244647350 | 41600 | 41600 | 41650 | 41600 | 39 |
| 432 | 20240222 | 124800 | 9243024650 | 41650 | 41600 | 41650 | 41600 | 31 |
| 433 | 20240222 | 124700 | 9241733600 | 41650 | 41650 | 41650 | 41650 | 0 |
| 434 | 20240222 | 124600 | 9241733600 | 41650 | 41650 | 41650 | 41650 | 31 |
| 435 | 20240222 | 124500 | 9240442450 | 41650 | 41600 | 41650 | 41600 | 119 |
| 436 | 20240222 | 124400 | 9235490800 | 41650 | 41650 | 41650 | 41600 | 553 |
| 437 | 20240222 | 124300 | 9212460350 | 41700 | 41750 | 41750 | 41700 | 321 |
| 438 | 20240222 | 124200 | 9199074400 | 41700 | 41700 | 41700 | 41700 | 151 |
| 439 | 20240222 | 124100 | 9192777700 | 41700 | 41700 | 41750 | 41700 | 60 |
| 440 | 20240222 | 124000 | 9190275350 | 41750 | 41700 | 41750 | 41700 | 16 |
| 441 | 20240222 | 123900 | 9189607450 | 41650 | 41650 | 41650 | 41650 | 65 |
| 442 | 20240222 | 123800 | 9186900200 | 41650 | 41650 | 41650 | 41650 | 246 |
| 443 | 20240222 | 123700 | 9176654300 | 41600 | 41600 | 41600 | 41600 | 0 |
| 444 | 20240222 | 123600 | 9176654300 | 41600 | 41550 | 41650 | 41550 | 192 |
| 445 | 20240222 | 123500 | 9168674150 | 41550 | 41650 | 41650 | 41550 | 11 |
| 446 | 20240222 | 123400 | 9168216100 | 41650 | 41550 | 41650 | 41550 | 207 |
| 447 | 20240222 | 123300 | 9159600200 | 41600 | 41600 | 41600 | 41600 | 204 |
| 448 | 20240222 | 123200 | 9151113800 | 41600 | 41600 | 41650 | 41550 | 58 |
| 449 | 20240222 | 123100 | 9148701050 | 41600 | 41550 | 41600 | 41550 | 46 |
| 450 | 20240222 | 123000 | 9146787650 | 41600 | 41600 | 41600 | 41550 | 35 |
| 451 | 20240222 | 122900 | 9145332400 | 41550 | 41600 | 41600 | 41550 | 208 |
| 452 | 20240222 | 122800 | 9136679950 | 41650 | 41600 | 41650 | 41600 | 193 |
| 453 | 20240222 | 122700 | 9128651000 | 41600 | 41600 | 41600 | 41600 | 23 |
| 454 | 20240222 | 122600 | 9127694200 | 41650 | 41700 | 41700 | 41650 | 330 |
| 455 | 20240222 | 122500 | 9113933250 | 41700 | 41700 | 41700 | 41700 | 35 |
| 456 | 20240222 | 122400 | 9112473750 | 41700 | 41650 | 41700 | 41650 | 69 |
| 457 | 20240222 | 122300 | 9109597050 | 41650 | 41600 | 41650 | 41600 | 98 |
| 458 | 20240222 | 122200 | 9105515400 | 41600 | 41600 | 41600 | 41600 | 57 |
| 459 | 20240222 | 122100 | 9103144200 | 41550 | 41600 | 41600 | 41550 | 33 |
| 460 | 20240222 | 122000 | 9101772900 | 41600 | 41700 | 41700 | 41600 | 571 |
| 461 | 20240222 | 121900 | 9078003200 | 41700 | 41750 | 41750 | 41700 | 97 |
| 462 | 20240222 | 121800 | 9073957850 | 41750 | 41700 | 41750 | 41700 | 55 |
| 463 | 20240222 | 121700 | 9071663000 | 41700 | 41700 | 41700 | 41650 | 79 |
| 464 | 20240222 | 121600 | 9068369100 | 41700 | 41650 | 41700 | 41650 | 197 |
| 465 | 20240222 | 121500 | 9060163500 | 41650 | 41650 | 41650 | 41650 | 8 |
| 466 | 20240222 | 121400 | 9059830300 | 41650 | 41700 | 41700 | 41650 | 55 |
| 467 | 20240222 | 121300 | 9057539300 | 41650 | 41700 | 41700 | 41650 | 3 |
| 468 | 20240222 | 121200 | 9057414250 | 41700 | 41700 | 41700 | 41700 | 8 |
| 469 | 20240222 | 121100 | 9057080650 | 41700 | 41650 | 41700 | 41650 | 15 |
| 470 | 20240222 | 121000 | 9056455850 | 41700 | 41700 | 41700 | 41700 | 120 |
| 471 | 20240222 | 120900 | 9051451850 | 41700 | 41600 | 41700 | 41600 | 1830 |
| 472 | 20240222 | 120800 | 8975317350 | 41600 | 41600 | 41600 | 41600 | 155 |
| 473 | 20240222 | 120700 | 8968869350 | 41550 | 41550 | 41550 | 41550 | 158 |
| 474 | 20240222 | 120600 | 8962304450 | 41550 | 41550 | 41550 | 41550 | 39 |
| 475 | 20240222 | 120500 | 8960684000 | 41600 | 41600 | 41600 | 41550 | 38 |
| 476 | 20240222 | 120400 | 8959104200 | 41600 | 41600 | 41600 | 41550 | 109 |
| 477 | 20240222 | 120300 | 8954570050 | 41600 | 41600 | 41600 | 41600 | 270 |
| 478 | 20240222 | 120200 | 8943338050 | 41600 | 41600 | 41600 | 41600 | 13 |
| 479 | 20240222 | 120100 | 8942797250 | 41600 | 41600 | 41650 | 41600 | 44 |
| 480 | 20240222 | 120000 | 8940965650 | 41550 | 41500 | 41550 | 41500 | 199 |
| 481 | 20240222 | 115900 | 8932697750 | 41550 | 41600 | 41600 | 41550 | 212 |
| 482 | 20240222 | 115800 | 8923888100 | 41600 | 41600 | 41650 | 41600 | 28 |
| 483 | 20240222 | 115700 | 8922723000 | 41600 | 41550 | 41600 | 41550 | 279 |
| 484 | 20240222 | 115600 | 8911117350 | 41550 | 41600 | 41600 | 41550 | 348 |
| 485 | 20240222 | 115500 | 8896657200 | 41600 | 41600 | 41600 | 41600 | 74 |
| 486 | 20240222 | 115400 | 8893578800 | 41600 | 41600 | 41600 | 41600 | 24 |
| 487 | 20240222 | 115300 | 8892580400 | 41600 | 41600 | 41600 | 41550 | 212 |
| 488 | 20240222 | 115200 | 8883771200 | 41550 | 41550 | 41550 | 41550 | 1051 |
| 489 | 20240222 | 115100 | 8840102150 | 41550 | 41600 | 41600 | 41550 | 91 |
| 490 | 20240222 | 115000 | 8836318250 | 41600 | 41600 | 41600 | 41600 | 59 |
| 491 | 20240222 | 114900 | 8833863850 | 41650 | 41600 | 41650 | 41600 | 134 |
| 492 | 20240222 | 114800 | 8828288750 | 41600 | 41650 | 41650 | 41600 | 142 |
| 493 | 20240222 | 114700 | 8822381250 | 41600 | 41650 | 41650 | 41600 | 141 |
| 494 | 20240222 | 114600 | 8816514150 | 41600 | 41650 | 41650 | 41600 | 374 |
| 495 | 20240222 | 114500 | 8800943300 | 41650 | 41600 | 41650 | 41550 | 1150 |
| 496 | 20240222 | 114400 | 8753118650 | 41600 | 41800 | 41800 | 41600 | 2113 |
| 497 | 20240222 | 114300 | 8664972650 | 41850 | 41900 | 41900 | 41850 | 284 |
| 498 | 20240222 | 114200 | 8653086450 | 41900 | 41900 | 41900 | 41900 | 144 |
| 499 | 20240222 | 114100 | 8647052850 | 41900 | 42050 | 42050 | 41900 | 372 |
| 500 | 20240222 | 114000 | 8631440700 | 42000 | 42200 | 42250 | 42000 | 450 |
| 501 | 20240222 | 113900 | 8612503850 | 42250 | 42050 | 42250 | 41950 | 603 |
| 502 | 20240222 | 113800 | 8587133500 | 42050 | 41900 | 42050 | 41800 | 2799 |
| 503 | 20240222 | 113700 | 8469910150 | 41900 | 41900 | 41900 | 41900 | 142 |
| 504 | 20240222 | 113600 | 8463960350 | 41900 | 41900 | 41900 | 41900 | 28 |
| 505 | 20240222 | 113500 | 8462787150 | 41900 | 41900 | 41900 | 41900 | 34 |
| 506 | 20240222 | 113400 | 8461362550 | 41900 | 41900 | 41900 | 41900 | 162 |
| 507 | 20240222 | 113300 | 8454574750 | 41900 | 41900 | 41900 | 41900 | 125 |
| 508 | 20240222 | 113200 | 8449337250 | 41900 | 41950 | 41950 | 41900 | 168 |
| 509 | 20240222 | 113100 | 8442289750 | 42000 | 42000 | 42000 | 42000 | 712 |
| 510 | 20240222 | 113000 | 8412385750 | 42000 | 42000 | 42000 | 42000 | 103 |
| 511 | 20240222 | 112900 | 8408059750 | 42000 | 42100 | 42100 | 42000 | 702 |
| 512 | 20240222 | 112800 | 8378545700 | 42050 | 42050 | 42050 | 42050 | 343 |
| 513 | 20240222 | 112700 | 8364122550 | 42050 | 42050 | 42050 | 42050 | 43 |
| 514 | 20240222 | 112600 | 8362314400 | 42050 | 42100 | 42100 | 42050 | 56 |
| 515 | 20240222 | 112500 | 8359959550 | 42100 | 42050 | 42100 | 42050 | 4 |
| 516 | 20240222 | 112400 | 8359791200 | 42050 | 42050 | 42050 | 42050 | 30 |
| 517 | 20240222 | 112300 | 8358529700 | 42050 | 42150 | 42150 | 42050 | 257 |
| 518 | 20240222 | 112200 | 8347720900 | 42150 | 42100 | 42150 | 42100 | 193 |
| 519 | 20240222 | 112100 | 8339594950 | 42100 | 42100 | 42100 | 42100 | 376 |
| 520 | 20240222 | 112000 | 8323765350 | 42150 | 42150 | 42150 | 42150 | 248 |
| 521 | 20240222 | 111900 | 8313312150 | 42150 | 42150 | 42150 | 42150 | 132 |
| 522 | 20240222 | 111800 | 8307748350 | 42150 | 42050 | 42350 | 42050 | 670 |
| 523 | 20240222 | 111700 | 8279515400 | 42050 | 42000 | 42050 | 42000 | 232 |
| 524 | 20240222 | 111600 | 8269770800 | 42000 | 41950 | 42000 | 41950 | 23 |
| 525 | 20240222 | 111500 | 8268804850 | 41900 | 41900 | 41900 | 41850 | 631 |
| 526 | 20240222 | 111400 | 8242378600 | 41800 | 41950 | 41950 | 41800 | 1016 |
| 527 | 20240222 | 111300 | 8199842100 | 41950 | 41850 | 41950 | 41800 | 657 |
| 528 | 20240222 | 111200 | 8172330700 | 41850 | 41900 | 41900 | 41850 | 895 |
| 529 | 20240222 | 111100 | 8134837750 | 41900 | 42000 | 42000 | 41900 | 266 |
| 530 | 20240222 | 111000 | 8123685950 | 41950 | 42100 | 42100 | 41950 | 1115 |
| 531 | 20240222 | 110900 | 8076833450 | 42100 | 42100 | 42100 | 42100 | 0 |
| 532 | 20240222 | 110800 | 8076833450 | 42100 | 42150 | 42150 | 42100 | 274 |
| 533 | 20240222 | 110700 | 8065296800 | 42150 | 42150 | 42150 | 42150 | 7 |
| 534 | 20240222 | 110600 | 8065001750 | 42150 | 42150 | 42150 | 42100 | 159 |
| 535 | 20240222 | 110500 | 8058300150 | 42150 | 42200 | 42200 | 42150 | 228 |
| 536 | 20240222 | 110400 | 8048687600 | 42200 | 42300 | 42300 | 42200 | 300 |
| 537 | 20240222 | 110300 | 8036006650 | 42300 | 42300 | 42350 | 42300 | 460 |
| 538 | 20240222 | 110200 | 8016533750 | 42300 | 42250 | 42300 | 42250 | 223 |
| 539 | 20240222 | 110100 | 8007102000 | 42250 | 42200 | 42300 | 42200 | 288 |
| 540 | 20240222 | 110000 | 7994920300 | 42300 | 42200 | 42300 | 42200 | 152 |
| 541 | 20240222 | 105900 | 7988502250 | 42200 | 42200 | 42200 | 42200 | 175 |
| 542 | 20240222 | 105800 | 7981117250 | 42250 | 42250 | 42250 | 42250 | 103 |
| 543 | 20240222 | 105700 | 7976765500 | 42250 | 42100 | 42250 | 42100 | 614 |
| 544 | 20240222 | 105600 | 7950909300 | 42050 | 42000 | 42050 | 42000 | 624 |
| 545 | 20240222 | 105500 | 7924682600 | 42000 | 42000 | 42000 | 42000 | 22 |
| 546 | 20240222 | 105400 | 7923758600 | 42000 | 42000 | 42000 | 42000 | 424 |
| 547 | 20240222 | 105300 | 7905950600 | 42000 | 42000 | 42100 | 42000 | 258 |
| 548 | 20240222 | 105200 | 7895110200 | 42000 | 42050 | 42100 | 42000 | 931 |
| 549 | 20240222 | 105100 | 7855996100 | 42050 | 42200 | 42200 | 42050 | 2717 |
| 550 | 20240222 | 105000 | 7741517350 | 42200 | 42250 | 42250 | 42200 | 90 |
| 551 | 20240222 | 104900 | 7737719050 | 42250 | 42250 | 42250 | 42250 | 64 |
| 552 | 20240222 | 104800 | 7735015050 | 42250 | 42300 | 42300 | 42250 | 42 |
| 553 | 20240222 | 104700 | 7733239750 | 42300 | 42300 | 42300 | 42300 | 2 |
| 554 | 20240222 | 104600 | 7733155150 | 42300 | 42250 | 42300 | 42250 | 146 |
| 555 | 20240222 | 104500 | 7726981650 | 42250 | 42300 | 42300 | 42250 | 241 |
| 556 | 20240222 | 104400 | 7716798350 | 42300 | 42300 | 42300 | 42300 | 55 |
| 557 | 20240222 | 104300 | 7714471850 | 42300 | 42300 | 42300 | 42300 | 118 |
| 558 | 20240222 | 104200 | 7709480450 | 42300 | 42300 | 42300 | 42300 | 137 |
| 559 | 20240222 | 104100 | 7703685350 | 42300 | 42350 | 42350 | 42300 | 280 |
| 560 | 20240222 | 104000 | 7691841200 | 42400 | 42300 | 42400 | 42300 | 233 |
| 561 | 20240222 | 103900 | 7681969400 | 42300 | 42350 | 42400 | 42300 | 63 |
| 562 | 20240222 | 103800 | 7679303950 | 42350 | 42350 | 42350 | 42350 | 182 |
| 563 | 20240222 | 103700 | 7671596250 | 42350 | 42250 | 42350 | 42250 | 81 |
| 564 | 20240222 | 103600 | 7668170500 | 42250 | 42300 | 42300 | 42250 | 330 |
| 565 | 20240222 | 103500 | 7654219000 | 42400 | 42400 | 42400 | 42350 | 145 |
| 566 | 20240222 | 103400 | 7648074050 | 42400 | 42450 | 42450 | 42400 | 85 |
| 567 | 20240222 | 103300 | 7644466800 | 42450 | 42350 | 42450 | 42350 | 741 |
| 568 | 20240222 | 103200 | 7613062550 | 42300 | 42250 | 42300 | 42250 | 291 |
| 569 | 20240222 | 103100 | 7600765300 | 42250 | 42250 | 42250 | 42200 | 259 |
| 570 | 20240222 | 103000 | 7589824150 | 42250 | 42200 | 42250 | 42150 | 718 |
| 571 | 20240222 | 102900 | 7559523700 | 42200 | 42200 | 42200 | 42200 | 274 |
| 572 | 20240222 | 102800 | 7547960900 | 42200 | 42200 | 42250 | 42200 | 69 |
| 573 | 20240222 | 102700 | 7545048950 | 42200 | 42200 | 42250 | 42200 | 347 |
| 574 | 20240222 | 102600 | 7530399000 | 42200 | 42300 | 42300 | 42200 | 476 |
| 575 | 20240222 | 102500 | 7510297700 | 42300 | 42300 | 42300 | 42300 | 93 |
| 576 | 20240222 | 102400 | 7506363800 | 42300 | 42300 | 42300 | 42300 | 84 |
| 577 | 20240222 | 102300 | 7502810600 | 42300 | 42350 | 42350 | 42300 | 151 |
| 578 | 20240222 | 102200 | 7496416050 | 42350 | 42450 | 42450 | 42350 | 244 |
| 579 | 20240222 | 102100 | 7486069600 | 42450 | 42450 | 42450 | 42450 | 318 |
| 580 | 20240222 | 102000 | 7472570500 | 42400 | 42450 | 42500 | 42400 | 42 |
| 581 | 20240222 | 101900 | 7470788000 | 42450 | 42500 | 42500 | 42450 | 231 |
| 582 | 20240222 | 101800 | 7460971500 | 42500 | 42550 | 42550 | 42500 | 112 |
| 583 | 20240222 | 101700 | 7456208750 | 42550 | 42500 | 42600 | 42500 | 604 |
| 584 | 20240222 | 101600 | 7430517050 | 42550 | 42600 | 42600 | 42550 | 131 |
| 585 | 20240222 | 101500 | 7424941150 | 42600 | 42700 | 42700 | 42600 | 404 |
| 586 | 20240222 | 101400 | 7407699800 | 42700 | 42850 | 42850 | 42650 | 347 |
| 587 | 20240222 | 101300 | 7392888550 | 42850 | 42900 | 42950 | 42850 | 72 |
| 588 | 20240222 | 101200 | 7389803150 | 42950 | 43000 | 43000 | 42700 | 2168 |
| 589 | 20240222 | 101100 | 7296866800 | 43000 | 42850 | 43000 | 42800 | 2275 |
| 590 | 20240222 | 101000 | 7199280200 | 42850 | 42800 | 42850 | 42800 | 127 |
| 591 | 20240222 | 100900 | 7193844050 | 42850 | 42800 | 42850 | 42800 | 1667 |
| 592 | 20240222 | 100800 | 7122435600 | 42850 | 42900 | 42900 | 42800 | 219 |
| 593 | 20240222 | 100700 | 7113042200 | 42900 | 42900 | 42950 | 42900 | 256 |
| 594 | 20240222 | 100600 | 7102059250 | 42900 | 42900 | 42900 | 42900 | 428 |
| 595 | 20240222 | 100500 | 7083698050 | 43000 | 42950 | 43000 | 42850 | 482 |
| 596 | 20240222 | 100400 | 7063014900 | 42950 | 43050 | 43050 | 42950 | 31 |
| 597 | 20240222 | 100300 | 7061681950 | 43050 | 43200 | 43300 | 43050 | 1010 |
| 598 | 20240222 | 100200 | 7018071750 | 43250 | 43250 | 43300 | 43250 | 903 |
| 599 | 20240222 | 100100 | 6979002900 | 43150 | 43200 | 43250 | 43000 | 2650 |
| 600 | 20240222 | 100000 | 6864757100 | 43050 | 43100 | 43200 | 43050 | 1254 |
| 601 | 20240222 | 095900 | 6810685750 | 43100 | 43100 | 43100 | 43100 | 216 |
| 602 | 20240222 | 095800 | 6801376150 | 43100 | 43050 | 43100 | 43000 | 342 |
| 603 | 20240222 | 095700 | 6786651450 | 43000 | 43000 | 43050 | 42850 | 794 |
| 604 | 20240222 | 095600 | 6752512250 | 43000 | 43100 | 43100 | 43000 | 279 |
| 605 | 20240222 | 095500 | 6740499200 | 43150 | 43100 | 43200 | 43100 | 3422 |
| 606 | 20240222 | 095400 | 6592682400 | 43100 | 43000 | 43200 | 42950 | 941 |
| 607 | 20240222 | 095300 | 6552124450 | 42950 | 42800 | 43050 | 42800 | 4078 |
| 608 | 20240222 | 095200 | 6377037400 | 42800 | 42750 | 42800 | 42750 | 195 |
| 609 | 20240222 | 095100 | 6368700950 | 42700 | 42600 | 42750 | 42600 | 379 |
| 610 | 20240222 | 095000 | 6352529450 | 42550 | 42700 | 42700 | 42150 | 3308 |
| 611 | 20240222 | 094900 | 6212267450 | 42600 | 42700 | 42750 | 42600 | 1645 |
| 612 | 20240222 | 094800 | 6142081200 | 42750 | 42600 | 42750 | 42600 | 474 |
| 613 | 20240222 | 094700 | 6121863350 | 42700 | 42650 | 42700 | 42600 | 100 |
| 614 | 20240222 | 094600 | 6117600550 | 42700 | 42750 | 42800 | 42650 | 179 |
| 615 | 20240222 | 094500 | 6109952550 | 42750 | 42700 | 42750 | 42700 | 926 |
| 616 | 20240222 | 094400 | 6070400300 | 42700 | 42650 | 42700 | 42600 | 245 |
| 617 | 20240222 | 094300 | 6059951850 | 42650 | 42650 | 42700 | 42650 | 75 |
| 618 | 20240222 | 094200 | 6056752900 | 42600 | 42600 | 42650 | 42550 | 576 |
| 619 | 20240222 | 094100 | 6032201800 | 42600 | 42400 | 42600 | 42400 | 1274 |
| 620 | 20240222 | 094000 | 5978017450 | 42400 | 42550 | 42550 | 42400 | 219 |
| 621 | 20240222 | 093900 | 5968713200 | 42550 | 42500 | 42600 | 42500 | 594 |
| 622 | 20240222 | 093800 | 5943446500 | 42500 | 42500 | 42500 | 42450 | 576 |
| 623 | 20240222 | 093700 | 5918972950 | 42500 | 42450 | 42500 | 42400 | 336 |
| 624 | 20240222 | 093600 | 5904703350 | 42500 | 42550 | 42600 | 42500 | 156 |
| 625 | 20240222 | 093500 | 5898069500 | 42650 | 42500 | 42650 | 42450 | 434 |
| 626 | 20240222 | 093400 | 5879599500 | 42450 | 42450 | 42450 | 42350 | 1646 |
| 627 | 20240222 | 093300 | 5809803150 | 42500 | 42500 | 42550 | 42500 | 465 |
| 628 | 20240222 | 093200 | 5790039050 | 42500 | 42500 | 42600 | 42500 | 481 |
| 629 | 20240222 | 093100 | 5769585900 | 42500 | 42500 | 42600 | 42500 | 1097 |
| 630 | 20240222 | 093000 | 5722941000 | 42500 | 42600 | 42600 | 42450 | 2226 |
| 631 | 20240222 | 092900 | 5628292700 | 42650 | 42650 | 42700 | 42600 | 847 |
| 632 | 20240222 | 092800 | 5592173850 | 42700 | 43000 | 43000 | 42650 | 1665 |
| 633 | 20240222 | 092700 | 5520751900 | 43000 | 43000 | 43050 | 42950 | 1115 |
| 634 | 20240222 | 092600 | 5472805250 | 43000 | 42900 | 43100 | 42900 | 5378 |
| 635 | 20240222 | 092500 | 5241563700 | 42850 | 42550 | 42900 | 42550 | 1558 |
| 636 | 20240222 | 092400 | 5175119500 | 42550 | 42600 | 42600 | 42500 | 115 |
| 637 | 20240222 | 092300 | 5170225900 | 42600 | 42500 | 42600 | 42350 | 3060 |
| 638 | 20240222 | 092200 | 5040315950 | 42500 | 42550 | 42600 | 42500 | 406 |
| 639 | 20240222 | 092100 | 5023042950 | 42550 | 42800 | 42800 | 42550 | 693 |
| 640 | 20240222 | 092000 | 4993504350 | 42750 | 42850 | 42950 | 42700 | 1542 |
| 641 | 20240222 | 091900 | 4927502600 | 42850 | 42700 | 42850 | 42650 | 1690 |
| 642 | 20240222 | 091800 | 4855268950 | 42750 | 42700 | 42800 | 42700 | 650 |
| 643 | 20240222 | 091700 | 4827491600 | 42700 | 42800 | 42800 | 42700 | 843 |
| 644 | 20240222 | 091600 | 4791432000 | 42800 | 42950 | 43000 | 42700 | 1034 |
| 645 | 20240222 | 091500 | 4747075800 | 42950 | 42950 | 43000 | 42850 | 1933 |
| 646 | 20240222 | 091400 | 4664132650 | 42950 | 42750 | 43000 | 42750 | 3053 |
| 647 | 20240222 | 091300 | 4533077800 | 42700 | 42700 | 42800 | 42700 | 860 |
| 648 | 20240222 | 091200 | 4496314250 | 42850 | 43000 | 43100 | 42100 | 5467 |
| 649 | 20240222 | 091100 | 4262886000 | 43000 | 42850 | 43100 | 42800 | 2930 |
| 650 | 20240222 | 091000 | 4137241050 | 42850 | 43500 | 43750 | 42800 | 11183 |
| 651 | 20240222 | 090900 | 3652483150 | 43500 | 43400 | 43800 | 43300 | 9292 |
| 652 | 20240222 | 090800 | 3247799850 | 43450 | 42900 | 43450 | 42750 | 7883 |
| 653 | 20240222 | 090700 | 2907422450 | 42850 | 42600 | 43300 | 42450 | 9056 |
| 654 | 20240222 | 090600 | 2519768150 | 42650 | 41850 | 42650 | 41750 | 11107 |
| 655 | 20240222 | 090500 | 2050258200 | 41900 | 41950 | 42000 | 41850 | 2074 |
| 656 | 20240222 | 090400 | 1963284650 | 42000 | 41750 | 42000 | 41650 | 3309 |
| 657 | 20240222 | 090300 | 1824672550 | 41650 | 42150 | 42200 | 41600 | 4857 |
| 658 | 20240222 | 090200 | 1620925400 | 42200 | 41550 | 42300 | 41500 | 7713 |
| 659 | 20240222 | 090100 | 1297380650 | 41500 | 41350 | 41650 | 41350 | 2933 |
| 660 | 20240222 | 090000 | 1175486700 | 41300 | 40800 | 41350 | 40800 | 28796 |