36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 201200 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 2940 |
| 3 | 20240223 | 201100 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 4 | 20240223 | 201000 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 5 | 20240223 | 200900 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 6 | 20240223 | 200800 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 7 | 20240223 | 200700 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 8 | 20240223 | 200600 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 9 | 20240223 | 200500 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 10 | 20240223 | 200400 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 11 | 20240223 | 200300 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 12 | 20240223 | 200200 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 13 | 20240223 | 200100 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 14 | 20240223 | 200000 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 15 | 20240223 | 195900 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 16 | 20240223 | 195800 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 17 | 20240223 | 195700 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 18 | 20240223 | 195600 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 19 | 20240223 | 195500 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 20 | 20240223 | 195400 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 21 | 20240223 | 195300 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 22 | 20240223 | 195200 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 23 | 20240223 | 195100 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 24 | 20240223 | 195000 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 25 | 20240223 | 194900 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 26 | 20240223 | 194800 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 27 | 20240223 | 194700 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 28 | 20240223 | 194600 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 29 | 20240223 | 194500 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 30 | 20240223 | 194400 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 31 | 20240223 | 194300 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 32 | 20240223 | 194200 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 2940 |
| 33 | 20240223 | 194100 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 34 | 20240223 | 194000 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 35 | 20240223 | 193900 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 36 | 20240223 | 193800 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 37 | 20240223 | 193700 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 38 | 20240223 | 193600 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 39 | 20240223 | 193500 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 40 | 20240223 | 193400 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 41 | 20240223 | 193300 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 42 | 20240223 | 193200 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 43 | 20240223 | 193100 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 44 | 20240223 | 193000 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 45 | 20240223 | 192900 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 46 | 20240223 | 192800 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 47 | 20240223 | 192700 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 48 | 20240223 | 192600 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 49 | 20240223 | 192500 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 50 | 20240223 | 192400 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 51 | 20240223 | 192300 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 52 | 20240223 | 192200 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 53 | 20240223 | 192100 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 54 | 20240223 | 192000 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 55 | 20240223 | 191900 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 56 | 20240223 | 191800 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 57 | 20240223 | 191700 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 58 | 20240223 | 191600 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 59 | 20240223 | 191500 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 60 | 20240223 | 191400 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 61 | 20240223 | 191300 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 62 | 20240223 | 191200 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 2940 |
| 63 | 20240223 | 191100 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 64 | 20240223 | 191000 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 65 | 20240223 | 190900 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 66 | 20240223 | 190800 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 67 | 20240223 | 190700 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 68 | 20240223 | 190600 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 69 | 20240223 | 190500 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 70 | 20240223 | 190400 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 71 | 20240223 | 190300 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 72 | 20240223 | 190200 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 73 | 20240223 | 190100 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 74 | 20240223 | 190000 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 75 | 20240223 | 185900 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 76 | 20240223 | 185800 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 77 | 20240223 | 185700 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 78 | 20240223 | 185600 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 79 | 20240223 | 185500 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 80 | 20240223 | 185400 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 81 | 20240223 | 185300 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 82 | 20240223 | 185200 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 83 | 20240223 | 185100 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 84 | 20240223 | 185000 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 85 | 20240223 | 184900 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 86 | 20240223 | 184800 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 87 | 20240223 | 184700 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 88 | 20240223 | 184600 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 89 | 20240223 | 184500 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 90 | 20240223 | 184400 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 91 | 20240223 | 184300 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 92 | 20240223 | 184200 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 2940 |
| 93 | 20240223 | 184100 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 94 | 20240223 | 184000 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 95 | 20240223 | 183900 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 96 | 20240223 | 183800 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 97 | 20240223 | 183700 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 98 | 20240223 | 183600 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 99 | 20240223 | 183500 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 100 | 20240223 | 183400 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 101 | 20240223 | 183300 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 102 | 20240223 | 183200 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 103 | 20240223 | 183100 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 104 | 20240223 | 183000 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 105 | 20240223 | 182900 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 106 | 20240223 | 182800 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 107 | 20240223 | 182700 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 108 | 20240223 | 182600 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 109 | 20240223 | 182500 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 110 | 20240223 | 182400 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 111 | 20240223 | 182300 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 112 | 20240223 | 182200 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 113 | 20240223 | 182100 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 114 | 20240223 | 182000 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 115 | 20240223 | 181900 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 116 | 20240223 | 181800 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 117 | 20240223 | 181700 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 118 | 20240223 | 181600 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 119 | 20240223 | 181500 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 120 | 20240223 | 181400 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 121 | 20240223 | 181300 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 122 | 20240223 | 181200 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 2940 |
| 123 | 20240223 | 181100 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 124 | 20240223 | 181000 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 125 | 20240223 | 180900 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 126 | 20240223 | 180800 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 127 | 20240223 | 180700 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 128 | 20240223 | 180600 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 129 | 20240223 | 180500 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 130 | 20240223 | 180400 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 131 | 20240223 | 180300 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 132 | 20240223 | 180200 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 133 | 20240223 | 180100 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 134 | 20240223 | 180000 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 135 | 20240223 | 175900 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 136 | 20240223 | 175800 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 137 | 20240223 | 175700 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 138 | 20240223 | 175600 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 139 | 20240223 | 175500 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 140 | 20240223 | 175400 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 141 | 20240223 | 175300 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 142 | 20240223 | 175200 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 143 | 20240223 | 175100 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 144 | 20240223 | 175000 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 145 | 20240223 | 174900 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 146 | 20240223 | 174800 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 147 | 20240223 | 174700 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 148 | 20240223 | 174600 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 149 | 20240223 | 174500 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 150 | 20240223 | 174400 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 151 | 20240223 | 174300 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 152 | 20240223 | 174200 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 2940 |
| 153 | 20240223 | 174100 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 154 | 20240223 | 174000 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 155 | 20240223 | 173900 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 156 | 20240223 | 173800 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 157 | 20240223 | 173700 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 158 | 20240223 | 173600 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 159 | 20240223 | 173500 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 160 | 20240223 | 173400 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 161 | 20240223 | 173300 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 162 | 20240223 | 173200 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 163 | 20240223 | 173100 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 164 | 20240223 | 173000 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 165 | 20240223 | 172900 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 166 | 20240223 | 172800 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 167 | 20240223 | 172700 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 168 | 20240223 | 172600 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 169 | 20240223 | 172500 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 170 | 20240223 | 172400 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 171 | 20240223 | 172300 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 172 | 20240223 | 172200 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 173 | 20240223 | 172100 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 174 | 20240223 | 172000 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 175 | 20240223 | 171900 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 176 | 20240223 | 171800 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 177 | 20240223 | 171700 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 178 | 20240223 | 171600 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 179 | 20240223 | 171500 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 180 | 20240223 | 171400 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 181 | 20240223 | 171300 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 182 | 20240223 | 171200 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 2940 |
| 183 | 20240223 | 171100 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 184 | 20240223 | 171000 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 185 | 20240223 | 170900 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 186 | 20240223 | 170800 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 187 | 20240223 | 170700 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 188 | 20240223 | 170600 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 189 | 20240223 | 170500 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 190 | 20240223 | 170400 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 191 | 20240223 | 170300 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 192 | 20240223 | 170200 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 193 | 20240223 | 170100 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 194 | 20240223 | 170000 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 195 | 20240223 | 165900 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 196 | 20240223 | 165800 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 197 | 20240223 | 165700 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 198 | 20240223 | 165600 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 199 | 20240223 | 165500 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 200 | 20240223 | 165400 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 201 | 20240223 | 165300 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 202 | 20240223 | 165200 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 203 | 20240223 | 165100 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 204 | 20240223 | 165000 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 205 | 20240223 | 164900 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 206 | 20240223 | 164800 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 207 | 20240223 | 164700 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 208 | 20240223 | 164600 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 209 | 20240223 | 164500 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 210 | 20240223 | 164400 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 211 | 20240223 | 164300 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 212 | 20240223 | 164200 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 2940 |
| 213 | 20240223 | 164100 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 214 | 20240223 | 164000 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 215 | 20240223 | 163900 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 216 | 20240223 | 163800 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 217 | 20240223 | 163700 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 218 | 20240223 | 163600 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 219 | 20240223 | 163500 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 220 | 20240223 | 163400 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 221 | 20240223 | 163300 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 222 | 20240223 | 163200 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 223 | 20240223 | 163100 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 224 | 20240223 | 163000 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 225 | 20240223 | 162900 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 226 | 20240223 | 162800 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 227 | 20240223 | 162700 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 228 | 20240223 | 162600 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 229 | 20240223 | 162500 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 230 | 20240223 | 162400 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 231 | 20240223 | 162300 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 232 | 20240223 | 162200 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 233 | 20240223 | 162100 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 234 | 20240223 | 162000 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 235 | 20240223 | 161900 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 236 | 20240223 | 161800 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 237 | 20240223 | 161700 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 238 | 20240223 | 161600 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 239 | 20240223 | 161500 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 240 | 20240223 | 161400 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 241 | 20240223 | 161300 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 242 | 20240223 | 161200 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 2940 |
| 243 | 20240223 | 161100 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 244 | 20240223 | 161000 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 245 | 20240223 | 160900 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 246 | 20240223 | 160800 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 247 | 20240223 | 160700 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 248 | 20240223 | 160600 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 249 | 20240223 | 160500 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 250 | 20240223 | 160400 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 251 | 20240223 | 160300 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 252 | 20240223 | 160200 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 253 | 20240223 | 160100 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 254 | 20240223 | 160000 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 255 | 20240223 | 155900 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 256 | 20240223 | 155800 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 257 | 20240223 | 155700 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 258 | 20240223 | 155600 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 259 | 20240223 | 155500 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 260 | 20240223 | 155400 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 261 | 20240223 | 155300 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 262 | 20240223 | 155200 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 263 | 20240223 | 155100 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 264 | 20240223 | 155000 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 265 | 20240223 | 154900 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 266 | 20240223 | 154800 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 267 | 20240223 | 154700 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 268 | 20240223 | 154600 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 269 | 20240223 | 154500 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 270 | 20240223 | 154400 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 271 | 20240223 | 154300 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 272 | 20240223 | 154200 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 2940 |
| 273 | 20240223 | 154100 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 274 | 20240223 | 154000 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 275 | 20240223 | 153900 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 276 | 20240223 | 153800 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 277 | 20240223 | 153700 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 278 | 20240223 | 153600 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 279 | 20240223 | 153500 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 280 | 20240223 | 153400 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 281 | 20240223 | 153300 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 282 | 20240223 | 153200 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 283 | 20240223 | 153100 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 0 |
| 284 | 20240223 | 153000 | 3968304600 | 30200 | 30200 | 30200 | 30200 | 2940 |
| 285 | 20240223 | 152900 | 3879516600 | 30400 | 30400 | 30400 | 30400 | 0 |
| 286 | 20240223 | 152800 | 3879516600 | 30400 | 30400 | 30400 | 30400 | 0 |
| 287 | 20240223 | 152700 | 3879516600 | 30400 | 30400 | 30400 | 30400 | 0 |
| 288 | 20240223 | 152600 | 3879516600 | 30400 | 30400 | 30400 | 30400 | 0 |
| 289 | 20240223 | 152500 | 3879516600 | 30400 | 30400 | 30400 | 30400 | 0 |
| 290 | 20240223 | 152400 | 3879516600 | 30400 | 30400 | 30400 | 30400 | 0 |
| 291 | 20240223 | 152300 | 3879516600 | 30400 | 30400 | 30400 | 30400 | 0 |
| 292 | 20240223 | 152200 | 3879516600 | 30400 | 30400 | 30400 | 30400 | 0 |
| 293 | 20240223 | 152100 | 3879516600 | 30400 | 30400 | 30400 | 30400 | 0 |
| 294 | 20240223 | 152000 | 3879516600 | 30400 | 30400 | 30400 | 30400 | 0 |
| 295 | 20240223 | 151900 | 3879516600 | 30400 | 30400 | 30400 | 30350 | 699 |
| 296 | 20240223 | 151800 | 3858290750 | 30400 | 30400 | 30400 | 30400 | 9 |
| 297 | 20240223 | 151700 | 3858017150 | 30400 | 30400 | 30400 | 30350 | 258 |
| 298 | 20240223 | 151600 | 3850174300 | 30350 | 30350 | 30400 | 30350 | 66 |
| 299 | 20240223 | 151500 | 3848171150 | 30350 | 30400 | 30400 | 30350 | 950 |
| 300 | 20240223 | 151400 | 3819310450 | 30400 | 30500 | 30500 | 30400 | 1930 |
| 301 | 20240223 | 151300 | 3760613750 | 30500 | 30550 | 30550 | 30500 | 369 |
| 302 | 20240223 | 151200 | 3749355300 | 30550 | 30500 | 30550 | 30500 | 198 |
| 303 | 20240223 | 151100 | 3743313000 | 30500 | 30500 | 30550 | 30500 | 214 |
| 304 | 20240223 | 151000 | 3736776650 | 30550 | 30450 | 30550 | 30450 | 502 |
| 305 | 20240223 | 150900 | 3721460750 | 30450 | 30400 | 30450 | 30350 | 454 |
| 306 | 20240223 | 150800 | 3707649850 | 30450 | 30450 | 30450 | 30400 | 321 |
| 307 | 20240223 | 150700 | 3697882900 | 30450 | 30400 | 30450 | 30400 | 23 |
| 308 | 20240223 | 150600 | 3697183600 | 30400 | 30400 | 30450 | 30400 | 79 |
| 309 | 20240223 | 150500 | 3694779700 | 30400 | 30400 | 30450 | 30400 | 159 |
| 310 | 20240223 | 150400 | 3689942500 | 30450 | 30400 | 30550 | 30400 | 221 |
| 311 | 20240223 | 150300 | 3683213600 | 30450 | 30450 | 30500 | 30450 | 101 |
| 312 | 20240223 | 150200 | 3680134100 | 30400 | 30450 | 30450 | 30400 | 222 |
| 313 | 20240223 | 150100 | 3673379250 | 30400 | 30400 | 30500 | 30400 | 100 |
| 314 | 20240223 | 150000 | 3670329750 | 30400 | 30400 | 30450 | 30400 | 221 |
| 315 | 20240223 | 145900 | 3663605800 | 30400 | 30500 | 30500 | 30400 | 148 |
| 316 | 20240223 | 145800 | 3659102100 | 30500 | 30450 | 30500 | 30450 | 84 |
| 317 | 20240223 | 145700 | 3656540400 | 30550 | 30550 | 30550 | 30450 | 496 |
| 318 | 20240223 | 145600 | 3641407800 | 30550 | 30450 | 30550 | 30450 | 301 |
| 319 | 20240223 | 145500 | 3632216950 | 30450 | 30500 | 30550 | 30450 | 390 |
| 320 | 20240223 | 145400 | 3620316350 | 30500 | 30500 | 30550 | 30500 | 161 |
| 321 | 20240223 | 145300 | 3615398250 | 30500 | 30450 | 30500 | 30450 | 153 |
| 322 | 20240223 | 145200 | 3610733500 | 30450 | 30350 | 30550 | 30350 | 277 |
| 323 | 20240223 | 145100 | 3602306500 | 30350 | 30450 | 30550 | 30350 | 455 |
| 324 | 20240223 | 145000 | 3588461650 | 30550 | 30500 | 30550 | 30500 | 75 |
| 325 | 20240223 | 144900 | 3586172850 | 30450 | 30500 | 30500 | 30450 | 96 |
| 326 | 20240223 | 144800 | 3583245050 | 30450 | 30450 | 30450 | 30450 | 136 |
| 327 | 20240223 | 144700 | 3579103850 | 30450 | 30450 | 30550 | 30400 | 330 |
| 328 | 20240223 | 144600 | 3569039700 | 30400 | 30500 | 30500 | 30350 | 6 |
| 329 | 20240223 | 144500 | 3568857100 | 30450 | 30350 | 30450 | 30350 | 176 |
| 330 | 20240223 | 144400 | 3563511200 | 30300 | 30300 | 30450 | 30300 | 573 |
| 331 | 20240223 | 144300 | 3546067400 | 30300 | 30250 | 30400 | 30250 | 174 |
| 332 | 20240223 | 144200 | 3540788500 | 30300 | 30300 | 30350 | 30250 | 336 |
| 333 | 20240223 | 144100 | 3530610300 | 30350 | 30300 | 30500 | 30300 | 101 |
| 334 | 20240223 | 144000 | 3527533400 | 30300 | 30300 | 30400 | 30300 | 755 |
| 335 | 20240223 | 143900 | 3504646600 | 30300 | 30450 | 30450 | 30300 | 110 |
| 336 | 20240223 | 143800 | 3501297700 | 30300 | 30450 | 30450 | 30300 | 267 |
| 337 | 20240223 | 143700 | 3493188350 | 30400 | 30400 | 30500 | 30400 | 100 |
| 338 | 20240223 | 143600 | 3490144750 | 30300 | 30300 | 30300 | 30300 | 2 |
| 339 | 20240223 | 143500 | 3490084150 | 30450 | 30400 | 30450 | 30300 | 319 |
| 340 | 20240223 | 143400 | 3480391650 | 30350 | 30300 | 30350 | 30300 | 8 |
| 341 | 20240223 | 143300 | 3480149000 | 30350 | 30300 | 30350 | 30300 | 82 |
| 342 | 20240223 | 143200 | 3477660400 | 30400 | 30300 | 30400 | 30300 | 257 |
| 343 | 20240223 | 143100 | 3469861400 | 30300 | 30300 | 30400 | 30300 | 141 |
| 344 | 20240223 | 143000 | 3465583600 | 30300 | 30250 | 30300 | 30250 | 551 |
| 345 | 20240223 | 142900 | 3448898550 | 30250 | 30300 | 30300 | 30250 | 199 |
| 346 | 20240223 | 142800 | 3442878600 | 30300 | 30250 | 30300 | 30250 | 138 |
| 347 | 20240223 | 142700 | 3438704000 | 30300 | 30250 | 30300 | 30250 | 26 |
| 348 | 20240223 | 142600 | 3437916500 | 30300 | 30250 | 30300 | 30250 | 25 |
| 349 | 20240223 | 142500 | 3437159250 | 30250 | 30300 | 30300 | 30250 | 93 |
| 350 | 20240223 | 142400 | 3434341550 | 30300 | 30250 | 30300 | 30250 | 779 |
| 351 | 20240223 | 142300 | 3410759750 | 30300 | 30250 | 30300 | 30250 | 10 |
| 352 | 20240223 | 142200 | 3410457000 | 30200 | 30250 | 30250 | 30200 | 1169 |
| 353 | 20240223 | 142100 | 3375119100 | 30300 | 30300 | 30300 | 30300 | 323 |
| 354 | 20240223 | 142000 | 3365332200 | 30300 | 30350 | 30350 | 30300 | 324 |
| 355 | 20240223 | 141900 | 3355514950 | 30300 | 30300 | 30300 | 30300 | 20 |
| 356 | 20240223 | 141800 | 3354908950 | 30300 | 30350 | 30350 | 30300 | 20 |
| 357 | 20240223 | 141700 | 3354302100 | 30350 | 30300 | 30350 | 30300 | 10 |
| 358 | 20240223 | 141600 | 3353998700 | 30300 | 30300 | 30300 | 30300 | 5 |
| 359 | 20240223 | 141500 | 3353847200 | 30300 | 30400 | 30400 | 30300 | 136 |
| 360 | 20240223 | 141400 | 3349726300 | 30350 | 30350 | 30350 | 30250 | 3656 |
| 361 | 20240223 | 141300 | 3239060400 | 30350 | 30400 | 30400 | 30350 | 4 |
| 362 | 20240223 | 141200 | 3238938950 | 30350 | 30350 | 30350 | 30350 | 1 |
| 363 | 20240223 | 141100 | 3238908600 | 30350 | 30350 | 30350 | 30350 | 630 |
| 364 | 20240223 | 141000 | 3219788100 | 30350 | 30350 | 30350 | 30350 | 10 |
| 365 | 20240223 | 140900 | 3219484600 | 30400 | 30400 | 30400 | 30400 | 2 |
| 366 | 20240223 | 140800 | 3219423800 | 30350 | 30400 | 30400 | 30350 | 231 |
| 367 | 20240223 | 140700 | 3212411300 | 30400 | 30400 | 30400 | 30400 | 7 |
| 368 | 20240223 | 140600 | 3212198500 | 30400 | 30400 | 30400 | 30400 | 32 |
| 369 | 20240223 | 140500 | 3211225700 | 30450 | 30400 | 30500 | 30400 | 156 |
| 370 | 20240223 | 140400 | 3206483150 | 30400 | 30400 | 30400 | 30400 | 0 |
| 371 | 20240223 | 140300 | 3206483150 | 30400 | 30400 | 30400 | 30400 | 400 |
| 372 | 20240223 | 140200 | 3194323150 | 30400 | 30400 | 30400 | 30400 | 0 |
| 373 | 20240223 | 140100 | 3194323150 | 30400 | 30450 | 30450 | 30400 | 553 |
| 374 | 20240223 | 140000 | 3177490800 | 30500 | 30500 | 30500 | 30500 | 1 |
| 375 | 20240223 | 135900 | 3177460300 | 30500 | 30500 | 30500 | 30500 | 0 |
| 376 | 20240223 | 135800 | 3177460300 | 30500 | 30450 | 30500 | 30450 | 132 |
| 377 | 20240223 | 135700 | 3173440750 | 30450 | 30500 | 30500 | 30450 | 3 |
| 378 | 20240223 | 135600 | 3173349300 | 30450 | 30450 | 30450 | 30450 | 1 |
| 379 | 20240223 | 135500 | 3173318850 | 30450 | 30450 | 30450 | 30450 | 1 |
| 380 | 20240223 | 135400 | 3173288400 | 30500 | 30500 | 30500 | 30500 | 30 |
| 381 | 20240223 | 135300 | 3172373400 | 30500 | 30500 | 30500 | 30500 | 42 |
| 382 | 20240223 | 135200 | 3171092400 | 30500 | 30500 | 30500 | 30500 | 1 |
| 383 | 20240223 | 135100 | 3171061900 | 30450 | 30450 | 30450 | 30450 | 130 |
| 384 | 20240223 | 135000 | 3167103400 | 30450 | 30500 | 30500 | 30450 | 639 |
| 385 | 20240223 | 134900 | 3147636400 | 30500 | 30500 | 30500 | 30500 | 1211 |
| 386 | 20240223 | 134800 | 3110700900 | 30500 | 30500 | 30500 | 30500 | 130 |
| 387 | 20240223 | 134700 | 3106735900 | 30500 | 30500 | 30500 | 30500 | 1 |
| 388 | 20240223 | 134600 | 3106705400 | 30500 | 30500 | 30500 | 30500 | 187 |
| 389 | 20240223 | 134500 | 3101001900 | 30500 | 30500 | 30550 | 30500 | 277 |
| 390 | 20240223 | 134400 | 3092551200 | 30500 | 30550 | 30550 | 30500 | 111 |
| 391 | 20240223 | 134300 | 3089162200 | 30650 | 30550 | 30650 | 30550 | 79 |
| 392 | 20240223 | 134200 | 3086748650 | 30500 | 30500 | 30500 | 30500 | 0 |
| 393 | 20240223 | 134100 | 3086748650 | 30500 | 30500 | 30500 | 30500 | 131 |
| 394 | 20240223 | 134000 | 3082753150 | 30500 | 30500 | 30500 | 30500 | 201 |
| 395 | 20240223 | 133900 | 3076622650 | 30500 | 30500 | 30500 | 30500 | 316 |
| 396 | 20240223 | 133800 | 3066984650 | 30500 | 30550 | 30550 | 30500 | 81 |
| 397 | 20240223 | 133700 | 3064511500 | 30500 | 30500 | 30500 | 30500 | 21 |
| 398 | 20240223 | 133600 | 3063871000 | 30500 | 30500 | 30500 | 30450 | 29 |
| 399 | 20240223 | 133500 | 3062986550 | 30500 | 30500 | 30500 | 30500 | 77 |
| 400 | 20240223 | 133400 | 3060638050 | 30500 | 30500 | 30500 | 30500 | 3 |
| 401 | 20240223 | 133300 | 3060546550 | 30650 | 30600 | 30650 | 30600 | 110 |
| 402 | 20240223 | 133200 | 3057175100 | 30450 | 30500 | 30500 | 30450 | 2 |
| 403 | 20240223 | 133100 | 3057114150 | 30600 | 30550 | 30600 | 30450 | 710 |
| 404 | 20240223 | 133000 | 3035459050 | 30500 | 30500 | 30500 | 30500 | 1 |
| 405 | 20240223 | 132900 | 3035428550 | 30500 | 30500 | 30500 | 30500 | 24 |
| 406 | 20240223 | 132800 | 3034696550 | 30500 | 30500 | 30500 | 30500 | 57 |
| 407 | 20240223 | 132700 | 3032958050 | 30500 | 30500 | 30500 | 30500 | 51 |
| 408 | 20240223 | 132600 | 3031402550 | 30450 | 30500 | 30500 | 30450 | 100 |
| 409 | 20240223 | 132500 | 3028353850 | 30500 | 30500 | 30500 | 30500 | 0 |
| 410 | 20240223 | 132400 | 3028353850 | 30500 | 30500 | 30500 | 30500 | 130 |
| 411 | 20240223 | 132300 | 3024388850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 412 | 20240223 | 132200 | 3024388850 | 30450 | 30450 | 30450 | 30450 | 201 |
| 413 | 20240223 | 132100 | 3018268400 | 30500 | 30500 | 30500 | 30450 | 511 |
| 414 | 20240223 | 132000 | 3002687250 | 30500 | 30550 | 30550 | 30500 | 188 |
| 415 | 20240223 | 131900 | 2996953150 | 30500 | 30600 | 30600 | 30500 | 456 |
| 416 | 20240223 | 131800 | 2983032150 | 30600 | 30600 | 30600 | 30600 | 0 |
| 417 | 20240223 | 131700 | 2983032150 | 30600 | 30600 | 30600 | 30600 | 510 |
| 418 | 20240223 | 131600 | 2967426150 | 30600 | 30600 | 30600 | 30600 | 0 |
| 419 | 20240223 | 131500 | 2967426150 | 30600 | 30600 | 30600 | 30600 | 6 |
| 420 | 20240223 | 131400 | 2967242550 | 30600 | 30550 | 30600 | 30550 | 148 |
| 421 | 20240223 | 131300 | 2962720250 | 30600 | 30600 | 30600 | 30600 | 500 |
| 422 | 20240223 | 131200 | 2947420250 | 30550 | 30550 | 30550 | 30550 | 30 |
| 423 | 20240223 | 131100 | 2946503750 | 30500 | 30500 | 30500 | 30500 | 131 |
| 424 | 20240223 | 131000 | 2942508250 | 30550 | 30550 | 30550 | 30550 | 21 |
| 425 | 20240223 | 130900 | 2941866700 | 30550 | 30550 | 30550 | 30550 | 1055 |
| 426 | 20240223 | 130800 | 2909636450 | 30550 | 30600 | 30600 | 30550 | 20 |
| 427 | 20240223 | 130700 | 2909024500 | 30550 | 30600 | 30600 | 30550 | 140 |
| 428 | 20240223 | 130600 | 2904746950 | 30600 | 30600 | 30600 | 30600 | 16 |
| 429 | 20240223 | 130500 | 2904257350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 430 | 20240223 | 130400 | 2904257350 | 30600 | 30600 | 30600 | 30600 | 23 |
| 431 | 20240223 | 130300 | 2903553550 | 30650 | 30650 | 30650 | 30550 | 222 |
| 432 | 20240223 | 130200 | 2896749350 | 30600 | 30600 | 30600 | 30600 | 0 |
| 433 | 20240223 | 130100 | 2896749350 | 30600 | 30600 | 30600 | 30600 | 90 |
| 434 | 20240223 | 130000 | 2893995350 | 30500 | 30600 | 30600 | 30500 | 1669 |
| 435 | 20240223 | 125900 | 2842981450 | 30600 | 30550 | 30600 | 30550 | 398 |
| 436 | 20240223 | 125800 | 2830808250 | 30500 | 30500 | 30500 | 30500 | 104 |
| 437 | 20240223 | 125700 | 2827636250 | 30500 | 30450 | 30500 | 30450 | 131 |
| 438 | 20240223 | 125600 | 2823647250 | 30400 | 30450 | 30450 | 30400 | 5 |
| 439 | 20240223 | 125500 | 2823495050 | 30450 | 30450 | 30450 | 30450 | 31 |
| 440 | 20240223 | 125400 | 2822551100 | 30450 | 30400 | 30450 | 30300 | 402 |
| 441 | 20240223 | 125300 | 2810350100 | 30350 | 30450 | 30500 | 30350 | 484 |
| 442 | 20240223 | 125200 | 2795628650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 443 | 20240223 | 125100 | 2795628650 | 30350 | 30400 | 30500 | 30200 | 2680 |
| 444 | 20240223 | 125000 | 2714541000 | 30400 | 30500 | 30500 | 30300 | 1301 |
| 445 | 20240223 | 124900 | 2675016950 | 30400 | 30450 | 30450 | 30400 | 281 |
| 446 | 20240223 | 124800 | 2666470800 | 30450 | 30450 | 30450 | 30450 | 34 |
| 447 | 20240223 | 124700 | 2665435500 | 30450 | 30450 | 30450 | 30400 | 113 |
| 448 | 20240223 | 124600 | 2661996700 | 30450 | 30450 | 30450 | 30450 | 46 |
| 449 | 20240223 | 124500 | 2660596000 | 30450 | 30450 | 30450 | 30400 | 76 |
| 450 | 20240223 | 124400 | 2658283700 | 30450 | 30450 | 30500 | 30450 | 489 |
| 451 | 20240223 | 124300 | 2643391350 | 30600 | 30550 | 30600 | 30450 | 3035 |
| 452 | 20240223 | 124200 | 2550831600 | 30550 | 30550 | 30550 | 30550 | 4 |
| 453 | 20240223 | 124100 | 2550709400 | 30500 | 30550 | 30550 | 30500 | 524 |
| 454 | 20240223 | 124000 | 2534723700 | 30500 | 30550 | 30550 | 30500 | 208 |
| 455 | 20240223 | 123900 | 2528379500 | 30500 | 30550 | 30550 | 30500 | 1967 |
| 456 | 20240223 | 123800 | 2468295150 | 30600 | 30600 | 30600 | 30600 | 47 |
| 457 | 20240223 | 123700 | 2466856950 | 30550 | 30600 | 30600 | 30550 | 71 |
| 458 | 20240223 | 123600 | 2464684400 | 30650 | 30600 | 30650 | 30600 | 8 |
| 459 | 20240223 | 123500 | 2464439400 | 30550 | 30600 | 30650 | 30550 | 1493 |
| 460 | 20240223 | 123400 | 2418818100 | 30650 | 30650 | 30650 | 30650 | 5 |
| 461 | 20240223 | 123300 | 2418664850 | 30600 | 30700 | 30700 | 30600 | 1276 |
| 462 | 20240223 | 123200 | 2379611400 | 30650 | 30650 | 30650 | 30650 | 0 |
| 463 | 20240223 | 123100 | 2379611400 | 30650 | 30650 | 30700 | 30600 | 492 |
| 464 | 20240223 | 123000 | 2364547700 | 30700 | 30700 | 30700 | 30650 | 118 |
| 465 | 20240223 | 122900 | 2360928700 | 30650 | 30700 | 30700 | 30650 | 441 |
| 466 | 20240223 | 122800 | 2347390200 | 30700 | 30700 | 30700 | 30700 | 46 |
| 467 | 20240223 | 122700 | 2345978000 | 30700 | 30650 | 30700 | 30650 | 162 |
| 468 | 20240223 | 122600 | 2341011100 | 30700 | 30650 | 30700 | 30650 | 6 |
| 469 | 20240223 | 122500 | 2340826950 | 30700 | 30650 | 30700 | 30650 | 1061 |
| 470 | 20240223 | 122400 | 2308305750 | 30650 | 30700 | 30700 | 30650 | 13 |
| 471 | 20240223 | 122300 | 2307906900 | 30700 | 30750 | 30750 | 30650 | 124 |
| 472 | 20240223 | 122200 | 2304099150 | 30750 | 30750 | 30750 | 30750 | 4 |
| 473 | 20240223 | 122100 | 2303976150 | 30700 | 30750 | 30750 | 30650 | 451 |
| 474 | 20240223 | 122000 | 2290142900 | 30750 | 30700 | 30750 | 30700 | 175 |
| 475 | 20240223 | 121900 | 2284768150 | 30750 | 30750 | 30750 | 30750 | 31 |
| 476 | 20240223 | 121800 | 2283814900 | 30650 | 30700 | 30700 | 30650 | 65 |
| 477 | 20240223 | 121700 | 2281821350 | 30750 | 30750 | 30750 | 30750 | 75 |
| 478 | 20240223 | 121600 | 2279515100 | 30700 | 30750 | 30750 | 30700 | 785 |
| 479 | 20240223 | 121500 | 2255400300 | 30750 | 30700 | 30750 | 30700 | 164 |
| 480 | 20240223 | 121400 | 2250363950 | 30700 | 30700 | 30700 | 30650 | 8 |
| 481 | 20240223 | 121300 | 2250118400 | 30700 | 30700 | 30700 | 30650 | 168 |
| 482 | 20240223 | 121200 | 2244967400 | 30700 | 30700 | 30700 | 30700 | 74 |
| 483 | 20240223 | 121100 | 2242695600 | 30650 | 30650 | 30700 | 30650 | 530 |
| 484 | 20240223 | 121000 | 2226448600 | 30700 | 30750 | 30750 | 30700 | 75 |
| 485 | 20240223 | 120900 | 2224144500 | 30700 | 30650 | 30700 | 30650 | 61 |
| 486 | 20240223 | 120800 | 2222272800 | 30700 | 30700 | 30700 | 30700 | 41 |
| 487 | 20240223 | 120700 | 2221014100 | 30700 | 30650 | 30700 | 30650 | 43 |
| 488 | 20240223 | 120600 | 2219694050 | 30700 | 30750 | 30750 | 30700 | 71 |
| 489 | 20240223 | 120500 | 2217514200 | 30750 | 30750 | 30750 | 30750 | 1 |
| 490 | 20240223 | 120400 | 2217483450 | 30750 | 30750 | 30750 | 30750 | 42 |
| 491 | 20240223 | 120300 | 2216191950 | 30650 | 30650 | 30650 | 30650 | 130 |
| 492 | 20240223 | 120200 | 2212207450 | 30750 | 30700 | 30750 | 30700 | 78 |
| 493 | 20240223 | 120100 | 2209809050 | 30650 | 30750 | 30750 | 30650 | 460 |
| 494 | 20240223 | 120000 | 2195700150 | 30750 | 30750 | 30750 | 30750 | 88 |
| 495 | 20240223 | 115900 | 2192994150 | 30800 | 30800 | 30800 | 30800 | 156 |
| 496 | 20240223 | 115800 | 2188189350 | 30750 | 30800 | 30800 | 30750 | 178 |
| 497 | 20240223 | 115700 | 2182714250 | 30750 | 30750 | 30750 | 30750 | 0 |
| 498 | 20240223 | 115600 | 2182714250 | 30750 | 30750 | 30750 | 30700 | 204 |
| 499 | 20240223 | 115500 | 2176447750 | 30700 | 30700 | 30750 | 30700 | 6 |
| 500 | 20240223 | 115400 | 2176263350 | 30750 | 30750 | 30750 | 30750 | 74 |
| 501 | 20240223 | 115300 | 2173987850 | 30750 | 30750 | 30750 | 30750 | 4 |
| 502 | 20240223 | 115200 | 2173864850 | 30700 | 30800 | 30800 | 30700 | 563 |
| 503 | 20240223 | 115100 | 2156550300 | 30800 | 30750 | 30800 | 30750 | 52 |
| 504 | 20240223 | 115000 | 2154951000 | 30700 | 30700 | 30700 | 30700 | 8 |
| 505 | 20240223 | 114900 | 2154705400 | 30700 | 30750 | 30750 | 30700 | 134 |
| 506 | 20240223 | 114800 | 2150591350 | 30750 | 30700 | 30750 | 30700 | 75 |
| 507 | 20240223 | 114700 | 2148285150 | 30750 | 30750 | 30750 | 30750 | 4 |
| 508 | 20240223 | 114600 | 2148162150 | 30650 | 30750 | 30750 | 30650 | 447 |
| 509 | 20240223 | 114500 | 2134450550 | 30650 | 30850 | 30850 | 30650 | 1004 |
| 510 | 20240223 | 114400 | 2103629250 | 30800 | 30800 | 30850 | 30800 | 40 |
| 511 | 20240223 | 114300 | 2102395650 | 30850 | 30850 | 30850 | 30850 | 52 |
| 512 | 20240223 | 114200 | 2100791450 | 30900 | 30900 | 30900 | 30900 | 32 |
| 513 | 20240223 | 114100 | 2099802650 | 30850 | 30850 | 30850 | 30850 | 0 |
| 514 | 20240223 | 114000 | 2099802650 | 30850 | 30850 | 30850 | 30850 | 73 |
| 515 | 20240223 | 113900 | 2097550600 | 30800 | 30850 | 30850 | 30800 | 134 |
| 516 | 20240223 | 113800 | 2093423200 | 30850 | 30850 | 30850 | 30850 | 74 |
| 517 | 20240223 | 113700 | 2091140300 | 30850 | 30850 | 30850 | 30850 | 4 |
| 518 | 20240223 | 113600 | 2091016900 | 30850 | 30800 | 30850 | 30750 | 302 |
| 519 | 20240223 | 113500 | 2081720300 | 30800 | 30800 | 30800 | 30750 | 62 |
| 520 | 20240223 | 113400 | 2079811450 | 30800 | 30750 | 30800 | 30750 | 33 |
| 521 | 20240223 | 113300 | 2078795100 | 30750 | 30800 | 30800 | 30750 | 140 |
| 522 | 20240223 | 113200 | 2074487800 | 30800 | 30800 | 30800 | 30800 | 162 |
| 523 | 20240223 | 113100 | 2069498200 | 30800 | 30750 | 30800 | 30750 | 105 |
| 524 | 20240223 | 113000 | 2066264250 | 30750 | 30750 | 30750 | 30750 | 43 |
| 525 | 20240223 | 112900 | 2064942000 | 30700 | 30700 | 30750 | 30700 | 434 |
| 526 | 20240223 | 112800 | 2051618000 | 30750 | 30750 | 30750 | 30700 | 60 |
| 527 | 20240223 | 112700 | 2049774000 | 30750 | 30700 | 30750 | 30600 | 498 |
| 528 | 20240223 | 112600 | 2034524400 | 30600 | 30650 | 30700 | 30600 | 307 |
| 529 | 20240223 | 112500 | 2025123600 | 30600 | 30700 | 30750 | 30600 | 1075 |
| 530 | 20240223 | 112400 | 1992208850 | 30700 | 30700 | 30700 | 30700 | 0 |
| 531 | 20240223 | 112300 | 1992208850 | 30700 | 30700 | 30700 | 30700 | 305 |
| 532 | 20240223 | 112200 | 1982845350 | 30650 | 30650 | 30650 | 30650 | 154 |
| 533 | 20240223 | 112100 | 1978125250 | 30650 | 30650 | 30650 | 30650 | 204 |
| 534 | 20240223 | 112000 | 1971872650 | 30650 | 30650 | 30650 | 30650 | 44 |
| 535 | 20240223 | 111900 | 1970524050 | 30650 | 30700 | 30700 | 30650 | 118 |
| 536 | 20240223 | 111800 | 1966905750 | 30700 | 30700 | 30700 | 30700 | 0 |
| 537 | 20240223 | 111700 | 1966905750 | 30700 | 30650 | 30700 | 30650 | 81 |
| 538 | 20240223 | 111600 | 1964419200 | 30650 | 30650 | 30650 | 30650 | 130 |
| 539 | 20240223 | 111500 | 1960434700 | 30700 | 30700 | 30700 | 30650 | 64 |
| 540 | 20240223 | 111400 | 1958471350 | 30700 | 30650 | 30700 | 30650 | 43 |
| 541 | 20240223 | 111300 | 1957151300 | 30700 | 30650 | 30700 | 30650 | 46 |
| 542 | 20240223 | 111200 | 1955739600 | 30650 | 30700 | 30700 | 30650 | 175 |
| 543 | 20240223 | 111100 | 1950373700 | 30650 | 30650 | 30700 | 30650 | 68 |
| 544 | 20240223 | 111000 | 1948287750 | 30650 | 30700 | 30700 | 30650 | 343 |
| 545 | 20240223 | 110900 | 1937772650 | 30750 | 30750 | 30800 | 30700 | 225 |
| 546 | 20240223 | 110800 | 1930845400 | 30750 | 30750 | 30750 | 30750 | 10 |
| 547 | 20240223 | 110700 | 1930537900 | 30800 | 30750 | 30800 | 30750 | 325 |
| 548 | 20240223 | 110600 | 1920543950 | 30650 | 30700 | 30700 | 30650 | 737 |
| 549 | 20240223 | 110500 | 1897948400 | 30700 | 30750 | 30750 | 30700 | 65 |
| 550 | 20240223 | 110400 | 1895949700 | 30700 | 30750 | 30750 | 30700 | 67 |
| 551 | 20240223 | 110300 | 1893890700 | 30750 | 30750 | 30750 | 30750 | 4 |
| 552 | 20240223 | 110200 | 1893767700 | 30600 | 30750 | 30750 | 30600 | 2297 |
| 553 | 20240223 | 110100 | 1823367200 | 30700 | 30800 | 30800 | 30700 | 2006 |
| 554 | 20240223 | 110000 | 1761663100 | 30800 | 30850 | 30900 | 30800 | 214 |
| 555 | 20240223 | 105900 | 1755061050 | 30900 | 30900 | 30900 | 30850 | 67 |
| 556 | 20240223 | 105800 | 1752990800 | 30950 | 30950 | 30950 | 30900 | 82 |
| 557 | 20240223 | 105700 | 1750453150 | 30950 | 30950 | 31000 | 30900 | 22 |
| 558 | 20240223 | 105600 | 1749772050 | 30950 | 31000 | 31000 | 30950 | 50 |
| 559 | 20240223 | 105500 | 1748222150 | 31000 | 30950 | 31000 | 30950 | 32 |
| 560 | 20240223 | 105400 | 1747230250 | 30950 | 30950 | 31000 | 30950 | 7 |
| 561 | 20240223 | 105300 | 1747013400 | 31000 | 31000 | 31000 | 30950 | 624 |
| 562 | 20240223 | 105200 | 1727680950 | 31000 | 31050 | 31050 | 31000 | 200 |
| 563 | 20240223 | 105100 | 1721480750 | 31050 | 31100 | 31100 | 31050 | 86 |
| 564 | 20240223 | 105000 | 1718806750 | 31050 | 31050 | 31100 | 31050 | 341 |
| 565 | 20240223 | 104900 | 1708218500 | 31100 | 31050 | 31100 | 31050 | 49 |
| 566 | 20240223 | 104800 | 1706695400 | 31050 | 30950 | 31100 | 30950 | 4881 |
| 567 | 20240223 | 104700 | 1555202950 | 30950 | 30950 | 30950 | 30950 | 537 |
| 568 | 20240223 | 104600 | 1538582800 | 30950 | 30950 | 30950 | 30950 | 4 |
| 569 | 20240223 | 104500 | 1538459000 | 30950 | 30950 | 30950 | 30950 | 90 |
| 570 | 20240223 | 104400 | 1535673500 | 30900 | 30900 | 30950 | 30900 | 19 |
| 571 | 20240223 | 104300 | 1535086200 | 30950 | 30900 | 30950 | 30850 | 132 |
| 572 | 20240223 | 104200 | 1531001100 | 30900 | 30900 | 30900 | 30900 | 2 |
| 573 | 20240223 | 104100 | 1530939300 | 30800 | 30900 | 30900 | 30800 | 294 |
| 574 | 20240223 | 104000 | 1521867000 | 30950 | 30950 | 30950 | 30950 | 78 |
| 575 | 20240223 | 103900 | 1519452900 | 30950 | 30950 | 30950 | 30950 | 1 |
| 576 | 20240223 | 103800 | 1519421950 | 30950 | 30900 | 30950 | 30900 | 271 |
| 577 | 20240223 | 103700 | 1511047850 | 30850 | 30850 | 30850 | 30850 | 74 |
| 578 | 20240223 | 103600 | 1508764950 | 30850 | 30800 | 30850 | 30800 | 122 |
| 579 | 20240223 | 103500 | 1505001350 | 30850 | 30750 | 30850 | 30750 | 117 |
| 580 | 20240223 | 103400 | 1501396300 | 30700 | 30800 | 30850 | 30700 | 456 |
| 581 | 20240223 | 103300 | 1487389650 | 30800 | 30800 | 30800 | 30800 | 0 |
| 582 | 20240223 | 103200 | 1487389650 | 30800 | 30800 | 30800 | 30800 | 49 |
| 583 | 20240223 | 103100 | 1485880450 | 30700 | 30750 | 30750 | 30700 | 1065 |
| 584 | 20240223 | 103000 | 1453149150 | 30750 | 30850 | 30850 | 30750 | 659 |
| 585 | 20240223 | 102900 | 1432846300 | 30850 | 30750 | 30850 | 30750 | 79 |
| 586 | 20240223 | 102800 | 1430411150 | 30750 | 30900 | 30900 | 30750 | 1040 |
| 587 | 20240223 | 102700 | 1398388450 | 30900 | 30900 | 30900 | 30900 | 42 |
| 588 | 20240223 | 102600 | 1397090650 | 30850 | 30800 | 30850 | 30800 | 164 |
| 589 | 20240223 | 102500 | 1392036250 | 30800 | 30850 | 30850 | 30800 | 300 |
| 590 | 20240223 | 102400 | 1382790900 | 30900 | 30900 | 30900 | 30850 | 105 |
| 591 | 20240223 | 102300 | 1379546550 | 30850 | 30850 | 30850 | 30850 | 2 |
| 592 | 20240223 | 102200 | 1379484850 | 30900 | 30850 | 30900 | 30800 | 54 |
| 593 | 20240223 | 102100 | 1377818900 | 30850 | 30850 | 30850 | 30850 | 5 |
| 594 | 20240223 | 102000 | 1377664650 | 30900 | 30950 | 30950 | 30900 | 106 |
| 595 | 20240223 | 101900 | 1374387750 | 30950 | 30950 | 30950 | 30950 | 42 |
| 596 | 20240223 | 101800 | 1373087850 | 30900 | 30750 | 30900 | 30750 | 395 |
| 597 | 20240223 | 101700 | 1360914650 | 30750 | 30750 | 30750 | 30700 | 60 |
| 598 | 20240223 | 101600 | 1359069950 | 30700 | 30700 | 30750 | 30700 | 95 |
| 599 | 20240223 | 101500 | 1356149600 | 30750 | 30700 | 30750 | 30700 | 22 |
| 600 | 20240223 | 101400 | 1355474050 | 30750 | 30700 | 30750 | 30700 | 79 |
| 601 | 20240223 | 101300 | 1353044850 | 30700 | 30750 | 30750 | 30700 | 106 |
| 602 | 20240223 | 101200 | 1349790350 | 30750 | 30750 | 30800 | 30750 | 86 |
| 603 | 20240223 | 101100 | 1347144000 | 30750 | 30750 | 30750 | 30750 | 17 |
| 604 | 20240223 | 101000 | 1346621250 | 30800 | 30750 | 30800 | 30650 | 187 |
| 605 | 20240223 | 100900 | 1340875850 | 30750 | 30750 | 30750 | 30750 | 2 |
| 606 | 20240223 | 100800 | 1340814350 | 30800 | 30750 | 30800 | 30650 | 1287 |
| 607 | 20240223 | 100700 | 1301327900 | 30750 | 30850 | 30850 | 30750 | 170 |
| 608 | 20240223 | 100600 | 1296097900 | 30900 | 30850 | 30900 | 30850 | 66 |
| 609 | 20240223 | 100500 | 1294061600 | 30850 | 30850 | 30850 | 30850 | 4 |
| 610 | 20240223 | 100400 | 1293938200 | 30800 | 30850 | 30850 | 30800 | 48 |
| 611 | 20240223 | 100300 | 1292457450 | 30850 | 30850 | 30850 | 30800 | 56 |
| 612 | 20240223 | 100200 | 1290730350 | 30800 | 30800 | 30800 | 30800 | 10 |
| 613 | 20240223 | 100100 | 1290422350 | 30800 | 30800 | 30850 | 30800 | 75 |
| 614 | 20240223 | 100000 | 1288110000 | 30850 | 30750 | 30850 | 30750 | 282 |
| 615 | 20240223 | 095900 | 1279438300 | 30750 | 30900 | 30900 | 30750 | 977 |
| 616 | 20240223 | 095800 | 1249381100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 617 | 20240223 | 095700 | 1249381100 | 30850 | 31000 | 31000 | 30850 | 235 |
| 618 | 20240223 | 095600 | 1242123600 | 31000 | 31000 | 31000 | 31000 | 0 |
| 619 | 20240223 | 095500 | 1242123600 | 31000 | 31000 | 31050 | 30950 | 89 |
| 620 | 20240223 | 095400 | 1239364450 | 31000 | 31000 | 31000 | 31000 | 1 |
| 621 | 20240223 | 095300 | 1239333450 | 31000 | 31050 | 31050 | 31000 | 106 |
| 622 | 20240223 | 095200 | 1236042200 | 31100 | 31100 | 31100 | 31100 | 51 |
| 623 | 20240223 | 095100 | 1234456100 | 31000 | 30850 | 31050 | 30850 | 1961 |
| 624 | 20240223 | 095000 | 1173705300 | 30850 | 30750 | 30850 | 30750 | 39 |
| 625 | 20240223 | 094900 | 1172502950 | 30700 | 30850 | 30850 | 30700 | 481 |
| 626 | 20240223 | 094800 | 1157702400 | 30750 | 30750 | 30750 | 30700 | 202 |
| 627 | 20240223 | 094700 | 1151497350 | 30800 | 30800 | 30800 | 30750 | 204 |
| 628 | 20240223 | 094600 | 1145214250 | 30750 | 30750 | 30750 | 30750 | 4 |
| 629 | 20240223 | 094500 | 1145091250 | 30750 | 30750 | 30800 | 30750 | 74 |
| 630 | 20240223 | 094400 | 1142813450 | 30700 | 30700 | 30700 | 30700 | 0 |
| 631 | 20240223 | 094300 | 1142813450 | 30700 | 30750 | 30750 | 30700 | 500 |
| 632 | 20240223 | 094200 | 1127457000 | 30750 | 30750 | 30750 | 30750 | 0 |
| 633 | 20240223 | 094100 | 1127457000 | 30750 | 30800 | 30800 | 30750 | 67 |
| 634 | 20240223 | 094000 | 1125396700 | 30750 | 30700 | 30750 | 30700 | 824 |
| 635 | 20240223 | 093900 | 1100074450 | 30700 | 30700 | 30700 | 30700 | 2 |
| 636 | 20240223 | 093800 | 1100013050 | 30650 | 30650 | 30650 | 30650 | 8 |
| 637 | 20240223 | 093700 | 1099767850 | 30650 | 30650 | 30650 | 30600 | 310 |
| 638 | 20240223 | 093600 | 1090268850 | 30650 | 30650 | 30650 | 30650 | 694 |
| 639 | 20240223 | 093500 | 1068997750 | 30700 | 30700 | 30700 | 30700 | 21 |
| 640 | 20240223 | 093400 | 1068353050 | 30700 | 30750 | 30750 | 30650 | 371 |
| 641 | 20240223 | 093300 | 1056974300 | 30750 | 30750 | 30750 | 30750 | 4 |
| 642 | 20240223 | 093200 | 1056851300 | 30650 | 30750 | 30750 | 30650 | 849 |
| 643 | 20240223 | 093100 | 1030822000 | 30700 | 30700 | 30700 | 30700 | 361 |
| 644 | 20240223 | 093000 | 1019739300 | 30700 | 30800 | 30850 | 30700 | 558 |
| 645 | 20240223 | 092900 | 1002597550 | 30800 | 30850 | 30850 | 30800 | 49 |
| 646 | 20240223 | 092800 | 1001086300 | 30750 | 30800 | 30800 | 30750 | 113 |
| 647 | 20240223 | 092700 | 997609050 | 30800 | 30800 | 30800 | 30800 | 5 |
| 648 | 20240223 | 092600 | 997455050 | 30850 | 30900 | 30900 | 30700 | 238 |
| 649 | 20240223 | 092500 | 990134200 | 30850 | 30850 | 30850 | 30750 | 39 |
| 650 | 20240223 | 092400 | 988931150 | 30850 | 30850 | 30850 | 30850 | 189 |
| 651 | 20240223 | 092300 | 983100500 | 30850 | 30800 | 30850 | 30800 | 21 |
| 652 | 20240223 | 092200 | 982453650 | 30750 | 30750 | 30750 | 30750 | 172 |
| 653 | 20240223 | 092100 | 977164650 | 30750 | 30700 | 30750 | 30700 | 460 |
| 654 | 20240223 | 092000 | 963019750 | 30700 | 30700 | 30800 | 30650 | 662 |
| 655 | 20240223 | 091900 | 942700250 | 30700 | 30800 | 30800 | 30700 | 49 |
| 656 | 20240223 | 091800 | 941191250 | 30750 | 30750 | 30800 | 30650 | 137 |
| 657 | 20240223 | 091700 | 936983000 | 30750 | 30750 | 30750 | 30700 | 215 |
| 658 | 20240223 | 091600 | 930379300 | 30700 | 30700 | 30750 | 30700 | 9 |
| 659 | 20240223 | 091500 | 930102950 | 30750 | 30700 | 30750 | 30650 | 161 |
| 660 | 20240223 | 091400 | 925161000 | 30750 | 30800 | 30800 | 30750 | 246 |
| 661 | 20240223 | 091300 | 917596350 | 30800 | 30800 | 30800 | 30800 | 52 |
| 662 | 20240223 | 091200 | 915994750 | 30750 | 30800 | 30800 | 30650 | 667 |
| 663 | 20240223 | 091100 | 895524650 | 30700 | 30750 | 30750 | 30700 | 665 |
| 664 | 20240223 | 091000 | 875092800 | 30750 | 30800 | 30950 | 30750 | 317 |
| 665 | 20240223 | 090900 | 865327100 | 30750 | 30800 | 30950 | 30750 | 612 |
| 666 | 20240223 | 090800 | 846483800 | 30800 | 30800 | 30800 | 30750 | 145 |
| 667 | 20240223 | 090700 | 842019700 | 30800 | 30750 | 30800 | 30700 | 106 |
| 668 | 20240223 | 090600 | 838760300 | 30750 | 30600 | 30750 | 30600 | 615 |
| 669 | 20240223 | 090500 | 819916450 | 30650 | 30650 | 30650 | 30550 | 460 |
| 670 | 20240223 | 090400 | 805837900 | 30600 | 30600 | 30650 | 30500 | 2867 |
| 671 | 20240223 | 090300 | 718239500 | 30500 | 30800 | 30800 | 30500 | 6472 |
| 672 | 20240223 | 090200 | 520129250 | 30800 | 30800 | 31000 | 30600 | 2592 |
| 673 | 20240223 | 090100 | 440450850 | 30950 | 31100 | 31250 | 30750 | 4796 |
| 674 | 20240223 | 090000 | 291796100 | 31150 | 31250 | 31650 | 31100 | 9239 |