36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 201000 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 5892 |
| 3 | 20240223 | 200900 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 4 | 20240223 | 200800 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 5 | 20240223 | 200700 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 6 | 20240223 | 200600 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 7 | 20240223 | 200500 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 8 | 20240223 | 200400 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 9 | 20240223 | 200300 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 10 | 20240223 | 200200 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 11 | 20240223 | 200100 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 12 | 20240223 | 200000 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 13 | 20240223 | 195900 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 14 | 20240223 | 195800 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 15 | 20240223 | 195700 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 16 | 20240223 | 195600 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 17 | 20240223 | 195500 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 18 | 20240223 | 195400 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 19 | 20240223 | 195300 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 20 | 20240223 | 195200 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 21 | 20240223 | 195100 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 22 | 20240223 | 195000 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 23 | 20240223 | 194900 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 24 | 20240223 | 194800 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 25 | 20240223 | 194700 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 26 | 20240223 | 194600 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 27 | 20240223 | 194500 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 28 | 20240223 | 194400 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 29 | 20240223 | 194300 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 30 | 20240223 | 194200 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 31 | 20240223 | 194100 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 32 | 20240223 | 194000 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 5892 |
| 33 | 20240223 | 193900 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 34 | 20240223 | 193800 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 35 | 20240223 | 193700 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 36 | 20240223 | 193600 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 37 | 20240223 | 193500 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 38 | 20240223 | 193400 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 39 | 20240223 | 193300 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 40 | 20240223 | 193200 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 41 | 20240223 | 193100 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 42 | 20240223 | 193000 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 43 | 20240223 | 192900 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 44 | 20240223 | 192800 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 45 | 20240223 | 192700 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 46 | 20240223 | 192600 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 47 | 20240223 | 192500 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 48 | 20240223 | 192400 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 49 | 20240223 | 192300 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 50 | 20240223 | 192200 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 51 | 20240223 | 192100 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 52 | 20240223 | 192000 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 53 | 20240223 | 191900 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 54 | 20240223 | 191800 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 55 | 20240223 | 191700 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 56 | 20240223 | 191600 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 57 | 20240223 | 191500 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 58 | 20240223 | 191400 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 59 | 20240223 | 191300 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 60 | 20240223 | 191200 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 61 | 20240223 | 191100 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 62 | 20240223 | 191000 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 5892 |
| 63 | 20240223 | 190900 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 64 | 20240223 | 190800 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 65 | 20240223 | 190700 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 66 | 20240223 | 190600 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 67 | 20240223 | 190500 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 68 | 20240223 | 190400 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 69 | 20240223 | 190300 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 70 | 20240223 | 190200 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 71 | 20240223 | 190100 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 72 | 20240223 | 190000 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 73 | 20240223 | 185900 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 74 | 20240223 | 185800 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 75 | 20240223 | 185700 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 76 | 20240223 | 185600 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 77 | 20240223 | 185500 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 78 | 20240223 | 185400 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 79 | 20240223 | 185300 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 80 | 20240223 | 185200 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 81 | 20240223 | 185100 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 82 | 20240223 | 185000 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 83 | 20240223 | 184900 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 84 | 20240223 | 184800 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 85 | 20240223 | 184700 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 86 | 20240223 | 184600 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 87 | 20240223 | 184500 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 88 | 20240223 | 184400 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 89 | 20240223 | 184300 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 90 | 20240223 | 184200 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 91 | 20240223 | 184100 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 92 | 20240223 | 184000 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 5892 |
| 93 | 20240223 | 183900 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 94 | 20240223 | 183800 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 95 | 20240223 | 183700 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 96 | 20240223 | 183600 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 97 | 20240223 | 183500 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 98 | 20240223 | 183400 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 99 | 20240223 | 183300 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 100 | 20240223 | 183200 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 101 | 20240223 | 183100 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 102 | 20240223 | 183000 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 103 | 20240223 | 182900 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 104 | 20240223 | 182800 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 105 | 20240223 | 182700 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 106 | 20240223 | 182600 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 107 | 20240223 | 182500 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 108 | 20240223 | 182400 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 109 | 20240223 | 182300 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 110 | 20240223 | 182200 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 111 | 20240223 | 182100 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 112 | 20240223 | 182000 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 113 | 20240223 | 181900 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 114 | 20240223 | 181800 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 115 | 20240223 | 181700 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 116 | 20240223 | 181600 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 117 | 20240223 | 181500 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 118 | 20240223 | 181400 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 119 | 20240223 | 181300 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 120 | 20240223 | 181200 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 121 | 20240223 | 181100 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 122 | 20240223 | 181000 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 5892 |
| 123 | 20240223 | 180900 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 124 | 20240223 | 180800 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 125 | 20240223 | 180700 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 126 | 20240223 | 180600 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 127 | 20240223 | 180500 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 128 | 20240223 | 180400 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 129 | 20240223 | 180300 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 130 | 20240223 | 180200 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 131 | 20240223 | 180100 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 132 | 20240223 | 180000 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 133 | 20240223 | 175900 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 134 | 20240223 | 175800 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 135 | 20240223 | 175700 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 136 | 20240223 | 175600 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 137 | 20240223 | 175500 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 138 | 20240223 | 175400 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 139 | 20240223 | 175300 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 140 | 20240223 | 175200 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 141 | 20240223 | 175100 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 142 | 20240223 | 175000 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 143 | 20240223 | 174900 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 144 | 20240223 | 174800 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 145 | 20240223 | 174700 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 146 | 20240223 | 174600 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 147 | 20240223 | 174500 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 148 | 20240223 | 174400 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 149 | 20240223 | 174300 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 150 | 20240223 | 174200 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 151 | 20240223 | 174100 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 152 | 20240223 | 174000 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 5892 |
| 153 | 20240223 | 173900 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 154 | 20240223 | 173800 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 155 | 20240223 | 173700 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 156 | 20240223 | 173600 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 157 | 20240223 | 173500 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 158 | 20240223 | 173400 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 159 | 20240223 | 173300 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 160 | 20240223 | 173200 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 161 | 20240223 | 173100 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 162 | 20240223 | 173000 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 163 | 20240223 | 172900 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 164 | 20240223 | 172800 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 165 | 20240223 | 172700 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 166 | 20240223 | 172600 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 167 | 20240223 | 172500 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 168 | 20240223 | 172400 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 169 | 20240223 | 172300 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 170 | 20240223 | 172200 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 171 | 20240223 | 172100 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 172 | 20240223 | 172000 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 173 | 20240223 | 171900 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 174 | 20240223 | 171800 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 175 | 20240223 | 171700 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 176 | 20240223 | 171600 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 177 | 20240223 | 171500 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 178 | 20240223 | 171400 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 179 | 20240223 | 171300 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 180 | 20240223 | 171200 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 181 | 20240223 | 171100 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 182 | 20240223 | 171000 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 5892 |
| 183 | 20240223 | 170900 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 184 | 20240223 | 170800 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 185 | 20240223 | 170700 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 186 | 20240223 | 170600 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 187 | 20240223 | 170500 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 188 | 20240223 | 170400 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 189 | 20240223 | 170300 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 190 | 20240223 | 170200 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 191 | 20240223 | 170100 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 192 | 20240223 | 170000 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 193 | 20240223 | 165900 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 194 | 20240223 | 165800 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 195 | 20240223 | 165700 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 196 | 20240223 | 165600 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 197 | 20240223 | 165500 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 198 | 20240223 | 165400 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 199 | 20240223 | 165300 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 200 | 20240223 | 165200 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 201 | 20240223 | 165100 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 202 | 20240223 | 165000 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 203 | 20240223 | 164900 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 204 | 20240223 | 164800 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 205 | 20240223 | 164700 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 206 | 20240223 | 164600 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 207 | 20240223 | 164500 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 208 | 20240223 | 164400 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 209 | 20240223 | 164300 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 210 | 20240223 | 164200 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 211 | 20240223 | 164100 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 212 | 20240223 | 164000 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 5892 |
| 213 | 20240223 | 163900 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 214 | 20240223 | 163800 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 215 | 20240223 | 163700 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 216 | 20240223 | 163600 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 217 | 20240223 | 163500 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 218 | 20240223 | 163400 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 219 | 20240223 | 163300 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 220 | 20240223 | 163200 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 221 | 20240223 | 163100 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 222 | 20240223 | 163000 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 223 | 20240223 | 162900 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 224 | 20240223 | 162800 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 225 | 20240223 | 162700 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 226 | 20240223 | 162600 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 227 | 20240223 | 162500 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 228 | 20240223 | 162400 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 229 | 20240223 | 162300 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 230 | 20240223 | 162200 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 231 | 20240223 | 162100 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 232 | 20240223 | 162000 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 233 | 20240223 | 161900 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 234 | 20240223 | 161800 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 235 | 20240223 | 161700 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 236 | 20240223 | 161600 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 237 | 20240223 | 161500 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 238 | 20240223 | 161400 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 239 | 20240223 | 161300 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 240 | 20240223 | 161200 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 241 | 20240223 | 161100 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 242 | 20240223 | 161000 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 5892 |
| 243 | 20240223 | 160900 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 244 | 20240223 | 160800 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 245 | 20240223 | 160700 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 246 | 20240223 | 160600 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 247 | 20240223 | 160500 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 248 | 20240223 | 160400 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 249 | 20240223 | 160300 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 250 | 20240223 | 160200 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 251 | 20240223 | 160100 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 252 | 20240223 | 160000 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 253 | 20240223 | 155900 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 254 | 20240223 | 155800 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 255 | 20240223 | 155700 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 256 | 20240223 | 155600 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 257 | 20240223 | 155500 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 258 | 20240223 | 155400 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 259 | 20240223 | 155300 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 260 | 20240223 | 155200 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 261 | 20240223 | 155100 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 262 | 20240223 | 155000 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 263 | 20240223 | 154900 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 264 | 20240223 | 154800 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 265 | 20240223 | 154700 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 266 | 20240223 | 154600 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 267 | 20240223 | 154500 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 268 | 20240223 | 154400 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 269 | 20240223 | 154300 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 270 | 20240223 | 154200 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 271 | 20240223 | 154100 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 272 | 20240223 | 154000 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 5892 |
| 273 | 20240223 | 153900 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 274 | 20240223 | 153800 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 275 | 20240223 | 153700 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 276 | 20240223 | 153600 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 277 | 20240223 | 153500 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 278 | 20240223 | 153400 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 279 | 20240223 | 153300 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 280 | 20240223 | 153200 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 281 | 20240223 | 153100 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 0 |
| 282 | 20240223 | 153000 | 12286825700 | 47550 | 47550 | 47550 | 47550 | 5892 |
| 283 | 20240223 | 152900 | 12006661100 | 47650 | 47650 | 47650 | 47650 | 0 |
| 284 | 20240223 | 152800 | 12006661100 | 47650 | 47650 | 47650 | 47650 | 0 |
| 285 | 20240223 | 152700 | 12006661100 | 47650 | 47650 | 47650 | 47650 | 0 |
| 286 | 20240223 | 152600 | 12006661100 | 47650 | 47650 | 47650 | 47650 | 0 |
| 287 | 20240223 | 152500 | 12006661100 | 47650 | 47650 | 47650 | 47650 | 0 |
| 288 | 20240223 | 152400 | 12006661100 | 47650 | 47650 | 47650 | 47650 | 0 |
| 289 | 20240223 | 152300 | 12006661100 | 47650 | 47650 | 47650 | 47650 | 0 |
| 290 | 20240223 | 152200 | 12006661100 | 47650 | 47650 | 47650 | 47650 | 0 |
| 291 | 20240223 | 152100 | 12006661100 | 47650 | 47650 | 47650 | 47650 | 0 |
| 292 | 20240223 | 152000 | 12006661100 | 47650 | 47650 | 47650 | 47650 | 0 |
| 293 | 20240223 | 151900 | 12006661100 | 47650 | 47600 | 47650 | 47550 | 2832 |
| 294 | 20240223 | 151800 | 11871890900 | 47550 | 47550 | 47600 | 47550 | 1454 |
| 295 | 20240223 | 151700 | 11802707900 | 47600 | 47600 | 47600 | 47550 | 256 |
| 296 | 20240223 | 151600 | 11790524550 | 47650 | 47550 | 47650 | 47550 | 2754 |
| 297 | 20240223 | 151500 | 11659513200 | 47550 | 47600 | 47600 | 47550 | 636 |
| 298 | 20240223 | 151400 | 11629255800 | 47550 | 47550 | 47600 | 47550 | 316 |
| 299 | 20240223 | 151300 | 11614221300 | 47600 | 47600 | 47650 | 47550 | 3975 |
| 300 | 20240223 | 151200 | 11425171750 | 47600 | 47550 | 47650 | 47550 | 234 |
| 301 | 20240223 | 151100 | 11414034900 | 47600 | 47600 | 47650 | 47550 | 2427 |
| 302 | 20240223 | 151000 | 11298513950 | 47600 | 47600 | 47650 | 47600 | 919 |
| 303 | 20240223 | 150900 | 11254769500 | 47650 | 47600 | 47650 | 47600 | 445 |
| 304 | 20240223 | 150800 | 11233587150 | 47650 | 47600 | 47650 | 47600 | 1090 |
| 305 | 20240223 | 150700 | 11181702900 | 47650 | 47600 | 47650 | 47600 | 639 |
| 306 | 20240223 | 150600 | 11151271450 | 47650 | 47650 | 47700 | 47650 | 2329 |
| 307 | 20240223 | 150500 | 11040241550 | 47650 | 47650 | 47700 | 47650 | 258 |
| 308 | 20240223 | 150400 | 11027943000 | 47700 | 47650 | 47700 | 47650 | 288 |
| 309 | 20240223 | 150300 | 11014215150 | 47700 | 47650 | 47700 | 47650 | 893 |
| 310 | 20240223 | 150200 | 10971646750 | 47650 | 47700 | 47700 | 47650 | 642 |
| 311 | 20240223 | 150100 | 10941041950 | 47700 | 47700 | 47700 | 47650 | 242 |
| 312 | 20240223 | 150000 | 10929506400 | 47700 | 47650 | 47700 | 47650 | 954 |
| 313 | 20240223 | 145900 | 10884011600 | 47650 | 47650 | 47700 | 47650 | 470 |
| 314 | 20240223 | 145800 | 10861615600 | 47700 | 47700 | 47700 | 47650 | 155 |
| 315 | 20240223 | 145700 | 10854229650 | 47700 | 47700 | 47700 | 47650 | 480 |
| 316 | 20240223 | 145600 | 10831345200 | 47700 | 47650 | 47700 | 47650 | 287 |
| 317 | 20240223 | 145500 | 10817663600 | 47700 | 47650 | 47700 | 47650 | 839 |
| 318 | 20240223 | 145400 | 10777652150 | 47700 | 47650 | 47700 | 47650 | 414 |
| 319 | 20240223 | 145300 | 10757915150 | 47700 | 47700 | 47700 | 47650 | 285 |
| 320 | 20240223 | 145200 | 10744332650 | 47700 | 47650 | 47700 | 47650 | 330 |
| 321 | 20240223 | 145100 | 10728607750 | 47700 | 47700 | 47700 | 47650 | 138 |
| 322 | 20240223 | 145000 | 10722030700 | 47700 | 47700 | 47700 | 47650 | 357 |
| 323 | 20240223 | 144900 | 10705016100 | 47650 | 47650 | 47700 | 47650 | 221 |
| 324 | 20240223 | 144800 | 10694484900 | 47700 | 47700 | 47700 | 47650 | 299 |
| 325 | 20240223 | 144700 | 10680235850 | 47650 | 47650 | 47700 | 47650 | 422 |
| 326 | 20240223 | 144600 | 10660122550 | 47700 | 47650 | 47700 | 47650 | 169 |
| 327 | 20240223 | 144500 | 10652069300 | 47650 | 47650 | 47650 | 47650 | 530 |
| 328 | 20240223 | 144400 | 10626814800 | 47650 | 47650 | 47650 | 47650 | 341 |
| 329 | 20240223 | 144300 | 10610566150 | 47650 | 47700 | 47700 | 47650 | 499 |
| 330 | 20240223 | 144200 | 10586770800 | 47650 | 47700 | 47700 | 47600 | 2320 |
| 331 | 20240223 | 144100 | 10476299000 | 47700 | 47700 | 47750 | 47700 | 182 |
| 332 | 20240223 | 144000 | 10467616900 | 47700 | 47650 | 47700 | 47650 | 565 |
| 333 | 20240223 | 143900 | 10440674650 | 47650 | 47650 | 47650 | 47600 | 510 |
| 334 | 20240223 | 143800 | 10416375450 | 47650 | 47650 | 47650 | 47650 | 82 |
| 335 | 20240223 | 143700 | 10412468150 | 47600 | 47650 | 47700 | 47600 | 37 |
| 336 | 20240223 | 143600 | 10410704550 | 47600 | 47600 | 47650 | 47600 | 197 |
| 337 | 20240223 | 143500 | 10401323300 | 47600 | 47700 | 47700 | 47600 | 763 |
| 338 | 20240223 | 143400 | 10364964000 | 47650 | 47650 | 47650 | 47600 | 87 |
| 339 | 20240223 | 143300 | 10360818950 | 47650 | 47700 | 47700 | 47650 | 949 |
| 340 | 20240223 | 143200 | 10315573750 | 47700 | 47700 | 47750 | 47700 | 237 |
| 341 | 20240223 | 143100 | 10304268400 | 47700 | 47650 | 47700 | 47600 | 731 |
| 342 | 20240223 | 143000 | 10269426750 | 47700 | 47650 | 47700 | 47600 | 1092 |
| 343 | 20240223 | 142900 | 10217414350 | 47650 | 47700 | 47700 | 47650 | 1548 |
| 344 | 20240223 | 142800 | 10143649850 | 47700 | 47700 | 47700 | 47650 | 159 |
| 345 | 20240223 | 142700 | 10136069050 | 47650 | 47650 | 47700 | 47650 | 12 |
| 346 | 20240223 | 142600 | 10135496750 | 47650 | 47700 | 47700 | 47650 | 321 |
| 347 | 20240223 | 142500 | 10120200550 | 47650 | 47700 | 47700 | 47650 | 115 |
| 348 | 20240223 | 142400 | 10114718000 | 47650 | 47700 | 47750 | 47650 | 902 |
| 349 | 20240223 | 142300 | 10071712550 | 47650 | 47650 | 47700 | 47650 | 1497 |
| 350 | 20240223 | 142200 | 10000334950 | 47650 | 47650 | 47650 | 47650 | 53 |
| 351 | 20240223 | 142100 | 9997809500 | 47650 | 47650 | 47650 | 47650 | 324 |
| 352 | 20240223 | 142000 | 9982370900 | 47650 | 47650 | 47650 | 47650 | 436 |
| 353 | 20240223 | 141900 | 9961595500 | 47650 | 47650 | 47650 | 47650 | 174 |
| 354 | 20240223 | 141800 | 9953304400 | 47600 | 47600 | 47650 | 47600 | 557 |
| 355 | 20240223 | 141700 | 9926791100 | 47650 | 47650 | 47650 | 47600 | 90 |
| 356 | 20240223 | 141600 | 9922505500 | 47650 | 47650 | 47650 | 47650 | 76 |
| 357 | 20240223 | 141500 | 9918884100 | 47650 | 47650 | 47650 | 47650 | 131 |
| 358 | 20240223 | 141400 | 9912641950 | 47650 | 47650 | 47650 | 47650 | 45 |
| 359 | 20240223 | 141300 | 9910497700 | 47650 | 47650 | 47650 | 47650 | 19 |
| 360 | 20240223 | 141200 | 9909592350 | 47650 | 47600 | 47700 | 47600 | 1206 |
| 361 | 20240223 | 141100 | 9852166250 | 47600 | 47600 | 47600 | 47600 | 287 |
| 362 | 20240223 | 141000 | 9838505050 | 47600 | 47650 | 47650 | 47600 | 2265 |
| 363 | 20240223 | 140900 | 9730676400 | 47650 | 47650 | 47650 | 47600 | 107 |
| 364 | 20240223 | 140800 | 9725579900 | 47650 | 47650 | 47650 | 47650 | 111 |
| 365 | 20240223 | 140700 | 9720290750 | 47650 | 47650 | 47650 | 47600 | 533 |
| 366 | 20240223 | 140600 | 9694919600 | 47650 | 47650 | 47650 | 47600 | 145 |
| 367 | 20240223 | 140500 | 9688013600 | 47650 | 47650 | 47650 | 47600 | 3513 |
| 368 | 20240223 | 140400 | 9520792500 | 47650 | 47650 | 47650 | 47600 | 267 |
| 369 | 20240223 | 140300 | 9508075650 | 47700 | 47650 | 47700 | 47650 | 88 |
| 370 | 20240223 | 140200 | 9503881900 | 47650 | 47650 | 47650 | 47650 | 127 |
| 371 | 20240223 | 140100 | 9497830350 | 47700 | 47700 | 47700 | 47650 | 824 |
| 372 | 20240223 | 140000 | 9458566550 | 47700 | 47700 | 47700 | 47650 | 123 |
| 373 | 20240223 | 135900 | 9452700200 | 47700 | 47700 | 47700 | 47700 | 15 |
| 374 | 20240223 | 135800 | 9451984700 | 47700 | 47700 | 47700 | 47700 | 375 |
| 375 | 20240223 | 135700 | 9434097200 | 47700 | 47650 | 47700 | 47650 | 181 |
| 376 | 20240223 | 135600 | 9425472300 | 47650 | 47650 | 47650 | 47650 | 10 |
| 377 | 20240223 | 135500 | 9424995800 | 47650 | 47650 | 47650 | 47650 | 1935 |
| 378 | 20240223 | 135400 | 9332793050 | 47650 | 47650 | 47650 | 47650 | 708 |
| 379 | 20240223 | 135300 | 9299056850 | 47650 | 47700 | 47700 | 47650 | 251 |
| 380 | 20240223 | 135200 | 9287096650 | 47700 | 47700 | 47700 | 47650 | 282 |
| 381 | 20240223 | 135100 | 9273645750 | 47700 | 47700 | 47700 | 47700 | 445 |
| 382 | 20240223 | 135000 | 9252419250 | 47700 | 47700 | 47750 | 47700 | 164 |
| 383 | 20240223 | 134900 | 9244596400 | 47700 | 47650 | 47700 | 47650 | 473 |
| 384 | 20240223 | 134800 | 9222040300 | 47650 | 47650 | 47700 | 47650 | 1120 |
| 385 | 20240223 | 134700 | 9168670200 | 47700 | 47700 | 47700 | 47700 | 3 |
| 386 | 20240223 | 134600 | 9168527100 | 47700 | 47700 | 47700 | 47650 | 331 |
| 387 | 20240223 | 134500 | 9152750900 | 47700 | 47700 | 47750 | 47650 | 2373 |
| 388 | 20240223 | 134400 | 9039640700 | 47750 | 47750 | 47750 | 47750 | 7 |
| 389 | 20240223 | 134300 | 9039306450 | 47750 | 47750 | 47750 | 47750 | 102 |
| 390 | 20240223 | 134200 | 9034435950 | 47750 | 47700 | 47750 | 47700 | 18 |
| 391 | 20240223 | 134100 | 9033577000 | 47700 | 47750 | 47750 | 47700 | 147 |
| 392 | 20240223 | 134000 | 9026564400 | 47750 | 47750 | 47750 | 47700 | 19 |
| 393 | 20240223 | 133900 | 9025657500 | 47750 | 47750 | 47750 | 47700 | 354 |
| 394 | 20240223 | 133800 | 9008754250 | 47750 | 47700 | 47750 | 47700 | 82 |
| 395 | 20240223 | 133700 | 9004842700 | 47750 | 47750 | 47750 | 47700 | 144 |
| 396 | 20240223 | 133600 | 8997966950 | 47700 | 47750 | 47750 | 47700 | 989 |
| 397 | 20240223 | 133500 | 8950786650 | 47750 | 47750 | 47750 | 47700 | 235 |
| 398 | 20240223 | 133400 | 8939577050 | 47750 | 47750 | 47750 | 47750 | 64 |
| 399 | 20240223 | 133300 | 8936521050 | 47700 | 47750 | 47750 | 47700 | 387 |
| 400 | 20240223 | 133200 | 8918046000 | 47750 | 47700 | 47750 | 47700 | 48 |
| 401 | 20240223 | 133100 | 8915756350 | 47700 | 47750 | 47750 | 47700 | 575 |
| 402 | 20240223 | 133000 | 8888300800 | 47750 | 47800 | 47800 | 47750 | 66 |
| 403 | 20240223 | 132900 | 8885147500 | 47750 | 47750 | 47750 | 47750 | 190 |
| 404 | 20240223 | 132800 | 8876075000 | 47750 | 47700 | 47750 | 47700 | 237 |
| 405 | 20240223 | 132700 | 8864764050 | 47750 | 47700 | 47750 | 47650 | 519 |
| 406 | 20240223 | 132600 | 8840004550 | 47700 | 47700 | 47700 | 47650 | 195 |
| 407 | 20240223 | 132500 | 8830708050 | 47700 | 47650 | 47700 | 47650 | 149 |
| 408 | 20240223 | 132400 | 8823600900 | 47700 | 47700 | 47750 | 47700 | 125 |
| 409 | 20240223 | 132300 | 8817635300 | 47750 | 47700 | 47750 | 47700 | 1082 |
| 410 | 20240223 | 132200 | 8766023650 | 47750 | 47750 | 47750 | 47750 | 10 |
| 411 | 20240223 | 132100 | 8765546150 | 47750 | 47750 | 47750 | 47750 | 50 |
| 412 | 20240223 | 132000 | 8763158650 | 47750 | 47750 | 47750 | 47750 | 10 |
| 413 | 20240223 | 131900 | 8762681150 | 47700 | 47750 | 47750 | 47700 | 170 |
| 414 | 20240223 | 131800 | 8754564300 | 47700 | 47700 | 47750 | 47700 | 21 |
| 415 | 20240223 | 131700 | 8753561950 | 47750 | 47750 | 47750 | 47750 | 258 |
| 416 | 20240223 | 131600 | 8741242450 | 47750 | 47800 | 47800 | 47750 | 134 |
| 417 | 20240223 | 131500 | 8734840400 | 47800 | 47800 | 47800 | 47800 | 32 |
| 418 | 20240223 | 131400 | 8733310800 | 47750 | 47750 | 47750 | 47750 | 19 |
| 419 | 20240223 | 131300 | 8732403550 | 47700 | 47700 | 47750 | 47700 | 472 |
| 420 | 20240223 | 131200 | 8709888800 | 47700 | 47700 | 47700 | 47650 | 145 |
| 421 | 20240223 | 131100 | 8702974450 | 47650 | 47650 | 47650 | 47650 | 0 |
| 422 | 20240223 | 131000 | 8702974450 | 47650 | 47650 | 47650 | 47650 | 33 |
| 423 | 20240223 | 130900 | 8701402000 | 47650 | 47650 | 47700 | 47650 | 530 |
| 424 | 20240223 | 130800 | 8676147300 | 47650 | 47650 | 47650 | 47650 | 70 |
| 425 | 20240223 | 130700 | 8672811800 | 47650 | 47700 | 47700 | 47650 | 559 |
| 426 | 20240223 | 130600 | 8646167450 | 47700 | 47650 | 47700 | 47650 | 29 |
| 427 | 20240223 | 130500 | 8644785400 | 47650 | 47650 | 47650 | 47650 | 64 |
| 428 | 20240223 | 130400 | 8641735800 | 47650 | 47700 | 47750 | 47650 | 2236 |
| 429 | 20240223 | 130300 | 8535164150 | 47650 | 47700 | 47700 | 47650 | 288 |
| 430 | 20240223 | 130200 | 8521439150 | 47650 | 47700 | 47700 | 47650 | 806 |
| 431 | 20240223 | 130100 | 8483030000 | 47650 | 47800 | 47800 | 47650 | 796 |
| 432 | 20240223 | 130000 | 8445063700 | 47800 | 47800 | 47800 | 47750 | 75 |
| 433 | 20240223 | 125900 | 8441481200 | 47800 | 47800 | 47800 | 47800 | 60 |
| 434 | 20240223 | 125800 | 8438613200 | 47750 | 47800 | 47800 | 47750 | 44 |
| 435 | 20240223 | 125700 | 8436512000 | 47800 | 47750 | 47800 | 47750 | 189 |
| 436 | 20240223 | 125600 | 8427478050 | 47800 | 47700 | 47800 | 47650 | 518 |
| 437 | 20240223 | 125500 | 8402732600 | 47700 | 47700 | 47700 | 47650 | 422 |
| 438 | 20240223 | 125400 | 8382608750 | 47700 | 47700 | 47750 | 47650 | 1889 |
| 439 | 20240223 | 125300 | 8292559200 | 47700 | 47750 | 47750 | 47700 | 397 |
| 440 | 20240223 | 125200 | 8273606950 | 47750 | 47750 | 47750 | 47750 | 119 |
| 441 | 20240223 | 125100 | 8267924700 | 47800 | 47700 | 47800 | 47700 | 271 |
| 442 | 20240223 | 125000 | 8254997900 | 47700 | 47750 | 47750 | 47700 | 184 |
| 443 | 20240223 | 124900 | 8246216050 | 47700 | 47750 | 47750 | 47700 | 552 |
| 444 | 20240223 | 124800 | 8219866900 | 47750 | 47700 | 47750 | 47700 | 423 |
| 445 | 20240223 | 124700 | 8199684050 | 47700 | 47750 | 47750 | 47700 | 331 |
| 446 | 20240223 | 124600 | 8183886300 | 47700 | 47700 | 47750 | 47700 | 85 |
| 447 | 20240223 | 124500 | 8179829550 | 47800 | 47750 | 47800 | 47700 | 536 |
| 448 | 20240223 | 124400 | 8154253050 | 47750 | 47750 | 47750 | 47750 | 750 |
| 449 | 20240223 | 124300 | 8118440550 | 47750 | 47700 | 47750 | 47700 | 456 |
| 450 | 20240223 | 124200 | 8096675700 | 47700 | 47750 | 47750 | 47700 | 409 |
| 451 | 20240223 | 124100 | 8077159650 | 47750 | 47750 | 47750 | 47700 | 177 |
| 452 | 20240223 | 124000 | 8068708400 | 47750 | 47750 | 47750 | 47700 | 143 |
| 453 | 20240223 | 123900 | 8061881000 | 47750 | 47850 | 47850 | 47750 | 2162 |
| 454 | 20240223 | 123800 | 7958600400 | 47850 | 48050 | 48050 | 47800 | 2330 |
| 455 | 20240223 | 123700 | 7846999900 | 48050 | 48100 | 48100 | 48050 | 239 |
| 456 | 20240223 | 123600 | 7835515450 | 48150 | 48050 | 48150 | 48050 | 697 |
| 457 | 20240223 | 123500 | 7801992750 | 48100 | 48000 | 48100 | 48000 | 31 |
| 458 | 20240223 | 123400 | 7800504650 | 48000 | 48050 | 48050 | 48000 | 185 |
| 459 | 20240223 | 123300 | 7791617050 | 48050 | 48050 | 48100 | 48050 | 59 |
| 460 | 20240223 | 123200 | 7788781550 | 48100 | 48100 | 48100 | 48050 | 25 |
| 461 | 20240223 | 123100 | 7787580100 | 48100 | 48100 | 48100 | 48100 | 55 |
| 462 | 20240223 | 123000 | 7784934600 | 48050 | 48050 | 48050 | 48050 | 58 |
| 463 | 20240223 | 122900 | 7782147700 | 48050 | 48050 | 48050 | 48000 | 428 |
| 464 | 20240223 | 122800 | 7761582400 | 48050 | 48050 | 48050 | 48000 | 96 |
| 465 | 20240223 | 122700 | 7756972750 | 48000 | 48050 | 48050 | 48000 | 159 |
| 466 | 20240223 | 122600 | 7749335300 | 48050 | 48000 | 48050 | 48000 | 43 |
| 467 | 20240223 | 122500 | 7747269250 | 48000 | 48050 | 48050 | 48000 | 549 |
| 468 | 20240223 | 122400 | 7720917100 | 48050 | 48050 | 48050 | 48050 | 15 |
| 469 | 20240223 | 122300 | 7720196350 | 48050 | 48050 | 48050 | 48050 | 43 |
| 470 | 20240223 | 122200 | 7718130200 | 48050 | 48000 | 48050 | 48000 | 76 |
| 471 | 20240223 | 122100 | 7714482100 | 48050 | 48050 | 48050 | 48050 | 54 |
| 472 | 20240223 | 122000 | 7711887400 | 48050 | 48000 | 48050 | 47950 | 147 |
| 473 | 20240223 | 121900 | 7704831250 | 47950 | 47950 | 48000 | 47950 | 1001 |
| 474 | 20240223 | 121800 | 7656831800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 475 | 20240223 | 121700 | 7656831800 | 47950 | 47950 | 47950 | 47950 | 0 |
| 476 | 20240223 | 121600 | 7656831800 | 47950 | 48000 | 48000 | 47950 | 1054 |
| 477 | 20240223 | 121500 | 7606279900 | 48000 | 48000 | 48000 | 47950 | 473 |
| 478 | 20240223 | 121400 | 7583584100 | 48000 | 47950 | 48000 | 47950 | 150 |
| 479 | 20240223 | 121300 | 7576389100 | 47950 | 47900 | 47950 | 47900 | 324 |
| 480 | 20240223 | 121200 | 7560858300 | 47900 | 47900 | 47950 | 47900 | 179 |
| 481 | 20240223 | 121100 | 7552284150 | 47900 | 47900 | 47950 | 47900 | 135 |
| 482 | 20240223 | 121000 | 7545816050 | 47950 | 47950 | 47950 | 47900 | 76 |
| 483 | 20240223 | 120900 | 7542172800 | 47900 | 47950 | 47950 | 47900 | 629 |
| 484 | 20240223 | 120800 | 7512012300 | 48000 | 48000 | 48000 | 48000 | 43 |
| 485 | 20240223 | 120700 | 7509948300 | 47950 | 47950 | 48000 | 47950 | 148 |
| 486 | 20240223 | 120600 | 7502851600 | 47950 | 47950 | 48000 | 47950 | 62 |
| 487 | 20240223 | 120500 | 7499878500 | 48000 | 48000 | 48000 | 48000 | 26 |
| 488 | 20240223 | 120400 | 7498630500 | 48000 | 47950 | 48000 | 47950 | 368 |
| 489 | 20240223 | 120300 | 7480984350 | 47950 | 48000 | 48000 | 47950 | 112 |
| 490 | 20240223 | 120200 | 7475611150 | 48000 | 47950 | 48000 | 47950 | 280 |
| 491 | 20240223 | 120100 | 7462185000 | 48000 | 48000 | 48000 | 48000 | 345 |
| 492 | 20240223 | 120000 | 7445625000 | 48000 | 48000 | 48050 | 48000 | 200 |
| 493 | 20240223 | 115900 | 7436024950 | 48000 | 48050 | 48050 | 48000 | 181 |
| 494 | 20240223 | 115800 | 7427335150 | 48000 | 48050 | 48050 | 48000 | 122 |
| 495 | 20240223 | 115700 | 7421478050 | 48050 | 48000 | 48050 | 48000 | 120 |
| 496 | 20240223 | 115600 | 7415715000 | 48000 | 48000 | 48000 | 48000 | 12 |
| 497 | 20240223 | 115500 | 7415139000 | 48050 | 48000 | 48050 | 48000 | 44 |
| 498 | 20240223 | 115400 | 7413026850 | 48000 | 48000 | 48050 | 48000 | 276 |
| 499 | 20240223 | 115300 | 7399778800 | 48000 | 48000 | 48000 | 48000 | 17 |
| 500 | 20240223 | 115200 | 7398962800 | 48000 | 48000 | 48000 | 48000 | 183 |
| 501 | 20240223 | 115100 | 7390178800 | 48000 | 48050 | 48050 | 48000 | 725 |
| 502 | 20240223 | 115000 | 7355378400 | 48000 | 48000 | 48000 | 48000 | 52 |
| 503 | 20240223 | 114900 | 7352882400 | 48000 | 48050 | 48050 | 48000 | 375 |
| 504 | 20240223 | 114800 | 7334863800 | 48100 | 48150 | 48150 | 48100 | 1461 |
| 505 | 20240223 | 114700 | 7264587800 | 48150 | 48100 | 48150 | 48100 | 538 |
| 506 | 20240223 | 114600 | 7238709650 | 48100 | 48100 | 48150 | 48100 | 807 |
| 507 | 20240223 | 114500 | 7199892600 | 48100 | 48150 | 48150 | 48100 | 64 |
| 508 | 20240223 | 114400 | 7196812100 | 48150 | 48150 | 48150 | 48150 | 72 |
| 509 | 20240223 | 114300 | 7193345300 | 48150 | 48150 | 48150 | 48150 | 489 |
| 510 | 20240223 | 114200 | 7169799950 | 48150 | 48150 | 48200 | 48150 | 128 |
| 511 | 20240223 | 114100 | 7163636050 | 48150 | 48150 | 48150 | 48150 | 17 |
| 512 | 20240223 | 114000 | 7162817500 | 48200 | 48200 | 48200 | 48150 | 339 |
| 513 | 20240223 | 113900 | 7146488700 | 48200 | 48200 | 48200 | 48200 | 158 |
| 514 | 20240223 | 113800 | 7138873100 | 48200 | 48200 | 48200 | 48200 | 16 |
| 515 | 20240223 | 113700 | 7138101900 | 48200 | 48200 | 48200 | 48200 | 165 |
| 516 | 20240223 | 113600 | 7130148900 | 48200 | 48200 | 48200 | 48200 | 58 |
| 517 | 20240223 | 113500 | 7127353300 | 48200 | 48200 | 48200 | 48150 | 29 |
| 518 | 20240223 | 113400 | 7125955550 | 48200 | 48200 | 48250 | 48200 | 129 |
| 519 | 20240223 | 113300 | 7119737500 | 48200 | 48200 | 48200 | 48150 | 111 |
| 520 | 20240223 | 113200 | 7114391600 | 48200 | 48150 | 48200 | 48150 | 378 |
| 521 | 20240223 | 113100 | 7096190550 | 48200 | 48200 | 48200 | 48150 | 126 |
| 522 | 20240223 | 113000 | 7090117450 | 48150 | 48150 | 48250 | 48150 | 190 |
| 523 | 20240223 | 112900 | 7080968850 | 48150 | 48200 | 48200 | 48150 | 501 |
| 524 | 20240223 | 112800 | 7056845000 | 48150 | 48200 | 48250 | 48150 | 506 |
| 525 | 20240223 | 112700 | 7032430750 | 48150 | 48250 | 48250 | 48150 | 138 |
| 526 | 20240223 | 112600 | 7025784750 | 48200 | 48200 | 48250 | 48200 | 301 |
| 527 | 20240223 | 112500 | 7011262350 | 48200 | 48150 | 48200 | 48150 | 417 |
| 528 | 20240223 | 112400 | 6991183700 | 48150 | 48100 | 48150 | 48100 | 65 |
| 529 | 20240223 | 112300 | 6988056500 | 48150 | 48150 | 48150 | 48150 | 19 |
| 530 | 20240223 | 112200 | 6987141650 | 48150 | 48150 | 48150 | 48100 | 798 |
| 531 | 20240223 | 112100 | 6948718200 | 48150 | 48150 | 48150 | 48150 | 92 |
| 532 | 20240223 | 112000 | 6944288400 | 48150 | 48200 | 48200 | 48150 | 45 |
| 533 | 20240223 | 111900 | 6942121600 | 48200 | 48200 | 48200 | 48200 | 34 |
| 534 | 20240223 | 111800 | 6940482800 | 48200 | 48250 | 48250 | 48200 | 378 |
| 535 | 20240223 | 111700 | 6922262300 | 48250 | 48250 | 48250 | 48250 | 32 |
| 536 | 20240223 | 111600 | 6920718300 | 48200 | 48300 | 48300 | 48200 | 349 |
| 537 | 20240223 | 111500 | 6903867100 | 48300 | 48250 | 48300 | 48200 | 233 |
| 538 | 20240223 | 111400 | 6892621300 | 48250 | 48350 | 48350 | 48250 | 30 |
| 539 | 20240223 | 111300 | 6891173450 | 48250 | 48300 | 48300 | 48250 | 45 |
| 540 | 20240223 | 111200 | 6889000850 | 48250 | 48200 | 48250 | 48200 | 2415 |
| 541 | 20240223 | 111100 | 6772594400 | 48200 | 48150 | 48200 | 48150 | 104 |
| 542 | 20240223 | 111000 | 6767586750 | 48150 | 48150 | 48150 | 48150 | 383 |
| 543 | 20240223 | 110900 | 6749145300 | 48150 | 48100 | 48150 | 48100 | 217 |
| 544 | 20240223 | 110800 | 6738696850 | 48150 | 48200 | 48200 | 48150 | 2257 |
| 545 | 20240223 | 110700 | 6630018250 | 48200 | 48150 | 48200 | 48150 | 204 |
| 546 | 20240223 | 110600 | 6620192300 | 48150 | 48200 | 48200 | 48150 | 1292 |
| 547 | 20240223 | 110500 | 6557975400 | 48200 | 48200 | 48200 | 48200 | 291 |
| 548 | 20240223 | 110400 | 6543949200 | 48200 | 48200 | 48200 | 48150 | 139 |
| 549 | 20240223 | 110300 | 6537251800 | 48200 | 48200 | 48200 | 48200 | 67 |
| 550 | 20240223 | 110200 | 6534022400 | 48200 | 48250 | 48250 | 48150 | 1259 |
| 551 | 20240223 | 110100 | 6473299650 | 48250 | 48300 | 48300 | 48200 | 1482 |
| 552 | 20240223 | 110000 | 6401752900 | 48300 | 48300 | 48400 | 48250 | 617 |
| 553 | 20240223 | 105900 | 6371944700 | 48350 | 48450 | 48450 | 48350 | 1707 |
| 554 | 20240223 | 105800 | 6289334550 | 48500 | 48500 | 48500 | 48450 | 614 |
| 555 | 20240223 | 105700 | 6259569450 | 48500 | 48500 | 48550 | 48500 | 649 |
| 556 | 20240223 | 105600 | 6228092850 | 48500 | 48450 | 48550 | 48450 | 346 |
| 557 | 20240223 | 105500 | 6211303900 | 48450 | 48450 | 48600 | 48450 | 2652 |
| 558 | 20240223 | 105400 | 6082549050 | 48450 | 48400 | 48450 | 48400 | 329 |
| 559 | 20240223 | 105300 | 6066609150 | 48400 | 48450 | 48450 | 48400 | 1252 |
| 560 | 20240223 | 105200 | 6005957250 | 48450 | 48450 | 48450 | 48450 | 358 |
| 561 | 20240223 | 105100 | 5988612150 | 48450 | 48450 | 48450 | 48400 | 810 |
| 562 | 20240223 | 105000 | 5949374400 | 48400 | 48400 | 48400 | 48350 | 702 |
| 563 | 20240223 | 104900 | 5915397650 | 48400 | 48350 | 48400 | 48350 | 1475 |
| 564 | 20240223 | 104800 | 5844033500 | 48350 | 48350 | 48350 | 48350 | 821 |
| 565 | 20240223 | 104700 | 5804338150 | 48350 | 48400 | 48400 | 48350 | 55 |
| 566 | 20240223 | 104600 | 5801678350 | 48350 | 48250 | 48350 | 48250 | 460 |
| 567 | 20240223 | 104500 | 5779437450 | 48250 | 48400 | 48400 | 48150 | 311 |
| 568 | 20240223 | 104400 | 5764399450 | 48400 | 48150 | 48400 | 48150 | 5540 |
| 569 | 20240223 | 104300 | 5496910450 | 48100 | 48200 | 48200 | 48100 | 78 |
| 570 | 20240223 | 104200 | 5493155550 | 48150 | 48100 | 48150 | 48100 | 250 |
| 571 | 20240223 | 104100 | 5481119600 | 48000 | 48050 | 48150 | 48000 | 170 |
| 572 | 20240223 | 104000 | 5472952550 | 48050 | 48050 | 48050 | 48000 | 511 |
| 573 | 20240223 | 103900 | 5448400650 | 48050 | 48050 | 48050 | 48000 | 530 |
| 574 | 20240223 | 103800 | 5422934900 | 48050 | 48000 | 48150 | 47950 | 1200 |
| 575 | 20240223 | 103700 | 5365322350 | 48000 | 47950 | 48150 | 47950 | 71 |
| 576 | 20240223 | 103600 | 5361914350 | 47950 | 48000 | 48000 | 47950 | 1515 |
| 577 | 20240223 | 103500 | 5289217050 | 48000 | 48200 | 48200 | 48000 | 837 |
| 578 | 20240223 | 103400 | 5248932850 | 48150 | 48000 | 48150 | 47900 | 6443 |
| 579 | 20240223 | 103300 | 4939639400 | 48000 | 48100 | 48100 | 48000 | 1618 |
| 580 | 20240223 | 103200 | 4861896150 | 48100 | 48150 | 48150 | 48100 | 463 |
| 581 | 20240223 | 103100 | 4839625150 | 48150 | 48100 | 48150 | 48100 | 257 |
| 582 | 20240223 | 103000 | 4827262950 | 48100 | 48200 | 48200 | 48100 | 811 |
| 583 | 20240223 | 102900 | 4788237350 | 48200 | 48200 | 48200 | 48200 | 12 |
| 584 | 20240223 | 102800 | 4787658950 | 48200 | 48150 | 48200 | 48150 | 867 |
| 585 | 20240223 | 102700 | 4745883950 | 48150 | 48300 | 48300 | 48150 | 937 |
| 586 | 20240223 | 102600 | 4700723900 | 48300 | 48300 | 48300 | 48300 | 27 |
| 587 | 20240223 | 102500 | 4699419800 | 48300 | 48250 | 48300 | 48200 | 388 |
| 588 | 20240223 | 102400 | 4680708300 | 48250 | 48250 | 48250 | 48250 | 686 |
| 589 | 20240223 | 102300 | 4647608800 | 48250 | 48250 | 48250 | 48250 | 1 |
| 590 | 20240223 | 102200 | 4647560550 | 48300 | 48250 | 48300 | 48250 | 273 |
| 591 | 20240223 | 102100 | 4634380000 | 48250 | 48300 | 48300 | 48250 | 574 |
| 592 | 20240223 | 102000 | 4606681550 | 48250 | 48300 | 48300 | 48250 | 124 |
| 593 | 20240223 | 101900 | 4600692900 | 48300 | 48300 | 48300 | 48300 | 617 |
| 594 | 20240223 | 101800 | 4570891800 | 48300 | 48300 | 48300 | 48300 | 218 |
| 595 | 20240223 | 101700 | 4560362400 | 48250 | 48300 | 48300 | 48250 | 197 |
| 596 | 20240223 | 101600 | 4550855150 | 48300 | 48300 | 48300 | 48300 | 55 |
| 597 | 20240223 | 101500 | 4548198650 | 48300 | 48300 | 48300 | 48250 | 212 |
| 598 | 20240223 | 101400 | 4537959250 | 48300 | 48300 | 48300 | 48250 | 124 |
| 599 | 20240223 | 101300 | 4531971000 | 48300 | 48300 | 48350 | 48300 | 769 |
| 600 | 20240223 | 101200 | 4494828150 | 48300 | 48250 | 48350 | 48250 | 551 |
| 601 | 20240223 | 101100 | 4468218050 | 48100 | 48350 | 48350 | 48100 | 739 |
| 602 | 20240223 | 101000 | 4432592000 | 48350 | 48150 | 48350 | 48150 | 981 |
| 603 | 20240223 | 100900 | 4385225200 | 48150 | 48150 | 48200 | 48150 | 330 |
| 604 | 20240223 | 100800 | 4369335200 | 48150 | 48150 | 48150 | 48100 | 223 |
| 605 | 20240223 | 100700 | 4358603000 | 48100 | 48150 | 48150 | 48100 | 29 |
| 606 | 20240223 | 100600 | 4357206800 | 48150 | 48100 | 48150 | 48100 | 156 |
| 607 | 20240223 | 100500 | 4349700150 | 48100 | 48150 | 48150 | 48100 | 636 |
| 608 | 20240223 | 100400 | 4319095750 | 48150 | 48150 | 48150 | 48150 | 408 |
| 609 | 20240223 | 100300 | 4299450550 | 48150 | 48100 | 48150 | 48100 | 428 |
| 610 | 20240223 | 100200 | 4278847900 | 48100 | 48150 | 48150 | 48100 | 554 |
| 611 | 20240223 | 100100 | 4252187250 | 48150 | 48200 | 48200 | 48150 | 797 |
| 612 | 20240223 | 100000 | 4213807450 | 48200 | 48200 | 48200 | 48150 | 232 |
| 613 | 20240223 | 095900 | 4202635150 | 48200 | 48250 | 48300 | 48200 | 1800 |
| 614 | 20240223 | 095800 | 4115850050 | 48250 | 48250 | 48300 | 48200 | 866 |
| 615 | 20240223 | 095700 | 4074070050 | 48250 | 48300 | 48300 | 48250 | 1421 |
| 616 | 20240223 | 095600 | 4005496100 | 48300 | 48250 | 48300 | 48250 | 621 |
| 617 | 20240223 | 095500 | 3975504300 | 48250 | 48250 | 48300 | 48250 | 114 |
| 618 | 20240223 | 095400 | 3970003450 | 48250 | 48300 | 48300 | 48250 | 385 |
| 619 | 20240223 | 095300 | 3951409350 | 48300 | 48350 | 48350 | 48300 | 859 |
| 620 | 20240223 | 095200 | 3909902250 | 48400 | 48400 | 48400 | 48350 | 199 |
| 621 | 20240223 | 095100 | 3900271150 | 48400 | 48400 | 48450 | 48400 | 518 |
| 622 | 20240223 | 095000 | 3875198850 | 48450 | 48350 | 48450 | 48350 | 619 |
| 623 | 20240223 | 094900 | 3845226000 | 48350 | 48350 | 48500 | 48350 | 2538 |
| 624 | 20240223 | 094800 | 3722235300 | 48300 | 48300 | 48300 | 48300 | 837 |
| 625 | 20240223 | 094700 | 3681808200 | 48300 | 48250 | 48300 | 48250 | 640 |
| 626 | 20240223 | 094600 | 3650903400 | 48250 | 48300 | 48350 | 48200 | 1810 |
| 627 | 20240223 | 094500 | 3563540400 | 48250 | 48350 | 48500 | 48250 | 2292 |
| 628 | 20240223 | 094400 | 3452807750 | 48350 | 48300 | 48350 | 48250 | 1166 |
| 629 | 20240223 | 094300 | 3396485550 | 48250 | 48050 | 48250 | 48050 | 2883 |
| 630 | 20240223 | 094200 | 3257621900 | 48100 | 48050 | 48100 | 48050 | 457 |
| 631 | 20240223 | 094100 | 3235662250 | 48050 | 48050 | 48100 | 48050 | 1500 |
| 632 | 20240223 | 094000 | 3163566350 | 48050 | 48000 | 48050 | 48000 | 58 |
| 633 | 20240223 | 093900 | 3160781500 | 48050 | 47950 | 48050 | 47900 | 248 |
| 634 | 20240223 | 093800 | 3148890000 | 47950 | 47850 | 47950 | 47850 | 1128 |
| 635 | 20240223 | 093700 | 3094908950 | 47850 | 47900 | 47900 | 47850 | 137 |
| 636 | 20240223 | 093600 | 3088349350 | 47900 | 47900 | 47900 | 47850 | 318 |
| 637 | 20240223 | 093500 | 3073131100 | 47850 | 48000 | 48000 | 47850 | 895 |
| 638 | 20240223 | 093400 | 3030274750 | 47900 | 48000 | 48000 | 47900 | 1315 |
| 639 | 20240223 | 093300 | 2967223300 | 47950 | 47950 | 48000 | 47950 | 157 |
| 640 | 20240223 | 093200 | 2959691300 | 47950 | 48000 | 48000 | 47950 | 145 |
| 641 | 20240223 | 093100 | 2952738300 | 47950 | 48000 | 48000 | 47900 | 561 |
| 642 | 20240223 | 093000 | 2925831650 | 48000 | 47900 | 48000 | 47850 | 445 |
| 643 | 20240223 | 092900 | 2904489750 | 47900 | 47850 | 47900 | 47800 | 578 |
| 644 | 20240223 | 092800 | 2876830050 | 47850 | 47900 | 47950 | 47750 | 1787 |
| 645 | 20240223 | 092700 | 2791359800 | 47900 | 47750 | 47900 | 47750 | 794 |
| 646 | 20240223 | 092600 | 2753396150 | 47800 | 47850 | 47850 | 47800 | 492 |
| 647 | 20240223 | 092500 | 2729876250 | 47800 | 47900 | 47900 | 47750 | 896 |
| 648 | 20240223 | 092400 | 2687030700 | 47850 | 47750 | 47950 | 47750 | 1345 |
| 649 | 20240223 | 092300 | 2622628950 | 47750 | 47900 | 47900 | 47750 | 564 |
| 650 | 20240223 | 092200 | 2595672900 | 47900 | 47750 | 47900 | 47750 | 1594 |
| 651 | 20240223 | 092100 | 2519452400 | 47700 | 47650 | 47700 | 47600 | 1599 |
| 652 | 20240223 | 092000 | 2443244650 | 47650 | 47700 | 47750 | 47650 | 2867 |
| 653 | 20240223 | 091900 | 2306494400 | 47700 | 47750 | 47750 | 47700 | 1076 |
| 654 | 20240223 | 091800 | 2255130300 | 47750 | 47800 | 47800 | 47700 | 176 |
| 655 | 20240223 | 091700 | 2246726950 | 47700 | 47800 | 47800 | 47700 | 1045 |
| 656 | 20240223 | 091600 | 2196833900 | 47750 | 47800 | 47800 | 47750 | 973 |
| 657 | 20240223 | 091500 | 2150372950 | 47750 | 47800 | 47800 | 47750 | 447 |
| 658 | 20240223 | 091400 | 2129013500 | 47800 | 47750 | 47900 | 47700 | 421 |
| 659 | 20240223 | 091300 | 2108894900 | 47900 | 47900 | 47950 | 47750 | 1257 |
| 660 | 20240223 | 091200 | 2048671300 | 47900 | 47600 | 47950 | 47600 | 4773 |
| 661 | 20240223 | 091100 | 1820688600 | 47600 | 47600 | 47600 | 47550 | 1821 |
| 662 | 20240223 | 091000 | 1734043950 | 47600 | 47600 | 47650 | 47550 | 1327 |
| 663 | 20240223 | 090900 | 1670899750 | 47600 | 47550 | 47700 | 47550 | 1647 |
| 664 | 20240223 | 090800 | 1592454150 | 47550 | 47700 | 47700 | 47450 | 6405 |
| 665 | 20240223 | 090700 | 1287795100 | 47700 | 47750 | 47800 | 47650 | 3731 |
| 666 | 20240223 | 090600 | 1109728250 | 47750 | 47950 | 47950 | 47750 | 3662 |
| 667 | 20240223 | 090500 | 934479800 | 48000 | 48150 | 48150 | 47950 | 4855 |
| 668 | 20240223 | 090400 | 701212950 | 48150 | 48100 | 48200 | 48050 | 987 |
| 669 | 20240223 | 090300 | 653727600 | 48050 | 48200 | 48200 | 48000 | 2259 |
| 670 | 20240223 | 090200 | 545179350 | 48200 | 48350 | 48350 | 48200 | 4269 |
| 671 | 20240223 | 090100 | 339271200 | 48350 | 48400 | 48500 | 48350 | 2001 |
| 672 | 20240223 | 090000 | 242445300 | 48500 | 48600 | 48650 | 48450 | 4940 |