39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 202000 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 2343 |
| 3 | 20240223 | 201900 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 4 | 20240223 | 201800 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 5 | 20240223 | 201700 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 6 | 20240223 | 201600 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 7 | 20240223 | 201500 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 8 | 20240223 | 201400 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 9 | 20240223 | 201300 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 10 | 20240223 | 201200 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 11 | 20240223 | 201100 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 12 | 20240223 | 201000 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 13 | 20240223 | 200900 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 14 | 20240223 | 200800 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 15 | 20240223 | 200700 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 16 | 20240223 | 200600 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 17 | 20240223 | 200500 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 18 | 20240223 | 200400 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 19 | 20240223 | 200300 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 20 | 20240223 | 200200 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 21 | 20240223 | 200100 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 22 | 20240223 | 200000 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 23 | 20240223 | 195900 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 24 | 20240223 | 195800 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 25 | 20240223 | 195700 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 26 | 20240223 | 195600 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 27 | 20240223 | 195500 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 28 | 20240223 | 195400 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 29 | 20240223 | 195300 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 30 | 20240223 | 195200 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 31 | 20240223 | 195100 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 32 | 20240223 | 195000 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 2343 |
| 33 | 20240223 | 194900 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 34 | 20240223 | 194800 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 35 | 20240223 | 194700 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 36 | 20240223 | 194600 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 37 | 20240223 | 194500 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 38 | 20240223 | 194400 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 39 | 20240223 | 194300 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 40 | 20240223 | 194200 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 41 | 20240223 | 194100 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 42 | 20240223 | 194000 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 43 | 20240223 | 193900 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 44 | 20240223 | 193800 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 45 | 20240223 | 193700 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 46 | 20240223 | 193600 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 47 | 20240223 | 193500 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 48 | 20240223 | 193400 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 49 | 20240223 | 193300 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 50 | 20240223 | 193200 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 51 | 20240223 | 193100 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 52 | 20240223 | 193000 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 53 | 20240223 | 192900 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 54 | 20240223 | 192800 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 55 | 20240223 | 192700 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 56 | 20240223 | 192600 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 57 | 20240223 | 192500 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 58 | 20240223 | 192400 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 59 | 20240223 | 192300 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 60 | 20240223 | 192200 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 61 | 20240223 | 192100 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 62 | 20240223 | 192000 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 2343 |
| 63 | 20240223 | 191900 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 64 | 20240223 | 191800 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 65 | 20240223 | 191700 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 66 | 20240223 | 191600 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 67 | 20240223 | 191500 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 68 | 20240223 | 191400 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 69 | 20240223 | 191300 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 70 | 20240223 | 191200 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 71 | 20240223 | 191100 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 72 | 20240223 | 191000 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 73 | 20240223 | 190900 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 74 | 20240223 | 190800 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 75 | 20240223 | 190700 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 76 | 20240223 | 190600 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 77 | 20240223 | 190500 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 78 | 20240223 | 190400 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 79 | 20240223 | 190300 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 80 | 20240223 | 190200 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 81 | 20240223 | 190100 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 82 | 20240223 | 190000 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 83 | 20240223 | 185900 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 84 | 20240223 | 185800 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 85 | 20240223 | 185700 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 86 | 20240223 | 185600 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 87 | 20240223 | 185500 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 88 | 20240223 | 185400 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 89 | 20240223 | 185300 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 90 | 20240223 | 185200 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 91 | 20240223 | 185100 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 92 | 20240223 | 185000 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 2343 |
| 93 | 20240223 | 184900 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 94 | 20240223 | 184800 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 95 | 20240223 | 184700 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 96 | 20240223 | 184600 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 97 | 20240223 | 184500 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 98 | 20240223 | 184400 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 99 | 20240223 | 184300 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 100 | 20240223 | 184200 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 101 | 20240223 | 184100 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 102 | 20240223 | 184000 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 103 | 20240223 | 183900 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 104 | 20240223 | 183800 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 105 | 20240223 | 183700 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 106 | 20240223 | 183600 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 107 | 20240223 | 183500 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 108 | 20240223 | 183400 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 109 | 20240223 | 183300 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 110 | 20240223 | 183200 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 111 | 20240223 | 183100 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 112 | 20240223 | 183000 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 113 | 20240223 | 182900 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 114 | 20240223 | 182800 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 115 | 20240223 | 182700 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 116 | 20240223 | 182600 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 117 | 20240223 | 182500 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 118 | 20240223 | 182400 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 119 | 20240223 | 182300 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 120 | 20240223 | 182200 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 121 | 20240223 | 182100 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 122 | 20240223 | 182000 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 2343 |
| 123 | 20240223 | 181900 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 124 | 20240223 | 181800 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 125 | 20240223 | 181700 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 126 | 20240223 | 181600 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 127 | 20240223 | 181500 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 128 | 20240223 | 181400 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 129 | 20240223 | 181300 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 130 | 20240223 | 181200 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 131 | 20240223 | 181100 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 132 | 20240223 | 181000 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 133 | 20240223 | 180900 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 134 | 20240223 | 180800 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 135 | 20240223 | 180700 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 136 | 20240223 | 180600 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 137 | 20240223 | 180500 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 138 | 20240223 | 180400 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 139 | 20240223 | 180300 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 140 | 20240223 | 180200 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 141 | 20240223 | 180100 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 142 | 20240223 | 180000 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 143 | 20240223 | 175900 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 144 | 20240223 | 175800 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 145 | 20240223 | 175700 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 146 | 20240223 | 175600 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 147 | 20240223 | 175500 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 148 | 20240223 | 175400 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 149 | 20240223 | 175300 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 150 | 20240223 | 175200 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 151 | 20240223 | 175100 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 152 | 20240223 | 175000 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 2343 |
| 153 | 20240223 | 174900 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 154 | 20240223 | 174800 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 155 | 20240223 | 174700 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 156 | 20240223 | 174600 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 157 | 20240223 | 174500 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 158 | 20240223 | 174400 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 159 | 20240223 | 174300 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 160 | 20240223 | 174200 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 161 | 20240223 | 174100 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 162 | 20240223 | 174000 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 163 | 20240223 | 173900 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 164 | 20240223 | 173800 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 165 | 20240223 | 173700 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 166 | 20240223 | 173600 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 167 | 20240223 | 173500 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 168 | 20240223 | 173400 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 169 | 20240223 | 173300 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 170 | 20240223 | 173200 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 171 | 20240223 | 173100 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 172 | 20240223 | 173000 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 173 | 20240223 | 172900 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 174 | 20240223 | 172800 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 175 | 20240223 | 172700 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 176 | 20240223 | 172600 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 177 | 20240223 | 172500 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 178 | 20240223 | 172400 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 179 | 20240223 | 172300 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 180 | 20240223 | 172200 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 181 | 20240223 | 172100 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 182 | 20240223 | 172000 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 2343 |
| 183 | 20240223 | 171900 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 184 | 20240223 | 171800 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 185 | 20240223 | 171700 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 186 | 20240223 | 171600 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 187 | 20240223 | 171500 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 188 | 20240223 | 171400 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 189 | 20240223 | 171300 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 190 | 20240223 | 171200 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 191 | 20240223 | 171100 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 192 | 20240223 | 171000 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 193 | 20240223 | 170900 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 194 | 20240223 | 170800 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 195 | 20240223 | 170700 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 196 | 20240223 | 170600 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 197 | 20240223 | 170500 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 198 | 20240223 | 170400 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 199 | 20240223 | 170300 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 200 | 20240223 | 170200 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 201 | 20240223 | 170100 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 202 | 20240223 | 170000 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 203 | 20240223 | 165900 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 204 | 20240223 | 165800 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 205 | 20240223 | 165700 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 206 | 20240223 | 165600 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 207 | 20240223 | 165500 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 208 | 20240223 | 165400 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 209 | 20240223 | 165300 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 210 | 20240223 | 165200 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 211 | 20240223 | 165100 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 212 | 20240223 | 165000 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 2343 |
| 213 | 20240223 | 164900 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 214 | 20240223 | 164800 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 215 | 20240223 | 164700 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 216 | 20240223 | 164600 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 217 | 20240223 | 164500 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 218 | 20240223 | 164400 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 219 | 20240223 | 164300 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 220 | 20240223 | 164200 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 221 | 20240223 | 164100 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 222 | 20240223 | 164000 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 223 | 20240223 | 163900 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 224 | 20240223 | 163800 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 225 | 20240223 | 163700 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 226 | 20240223 | 163600 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 227 | 20240223 | 163500 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 228 | 20240223 | 163400 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 229 | 20240223 | 163300 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 230 | 20240223 | 163200 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 231 | 20240223 | 163100 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 232 | 20240223 | 163000 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 233 | 20240223 | 162900 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 234 | 20240223 | 162800 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 235 | 20240223 | 162700 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 236 | 20240223 | 162600 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 237 | 20240223 | 162500 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 238 | 20240223 | 162400 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 239 | 20240223 | 162300 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 240 | 20240223 | 162200 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 241 | 20240223 | 162100 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 242 | 20240223 | 162000 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 2343 |
| 243 | 20240223 | 161900 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 244 | 20240223 | 161800 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 245 | 20240223 | 161700 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 246 | 20240223 | 161600 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 247 | 20240223 | 161500 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 248 | 20240223 | 161400 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 249 | 20240223 | 161300 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 250 | 20240223 | 161200 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 251 | 20240223 | 161100 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 252 | 20240223 | 161000 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 253 | 20240223 | 160900 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 254 | 20240223 | 160800 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 255 | 20240223 | 160700 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 256 | 20240223 | 160600 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 257 | 20240223 | 160500 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 258 | 20240223 | 160400 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 259 | 20240223 | 160300 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 260 | 20240223 | 160200 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 261 | 20240223 | 160100 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 262 | 20240223 | 160000 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 263 | 20240223 | 155900 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 264 | 20240223 | 155800 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 265 | 20240223 | 155700 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 266 | 20240223 | 155600 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 267 | 20240223 | 155500 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 268 | 20240223 | 155400 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 269 | 20240223 | 155300 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 270 | 20240223 | 155200 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 271 | 20240223 | 155100 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 272 | 20240223 | 155000 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 2343 |
| 273 | 20240223 | 154900 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 274 | 20240223 | 154800 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 275 | 20240223 | 154700 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 276 | 20240223 | 154600 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 277 | 20240223 | 154500 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 278 | 20240223 | 154400 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 279 | 20240223 | 154300 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 280 | 20240223 | 154200 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 281 | 20240223 | 154100 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 282 | 20240223 | 154000 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 283 | 20240223 | 153900 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 284 | 20240223 | 153800 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 285 | 20240223 | 153700 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 286 | 20240223 | 153600 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 287 | 20240223 | 153500 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 288 | 20240223 | 153400 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 289 | 20240223 | 153300 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 290 | 20240223 | 153200 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 291 | 20240223 | 153100 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 0 |
| 292 | 20240223 | 153000 | 25768700700 | 120500 | 120500 | 120500 | 120500 | 2343 |
| 293 | 20240223 | 152900 | 25486369200 | 120400 | 120400 | 120400 | 120400 | 0 |
| 294 | 20240223 | 152800 | 25486369200 | 120400 | 120400 | 120400 | 120400 | 0 |
| 295 | 20240223 | 152700 | 25486369200 | 120400 | 120400 | 120400 | 120400 | 0 |
| 296 | 20240223 | 152600 | 25486369200 | 120400 | 120400 | 120400 | 120400 | 0 |
| 297 | 20240223 | 152500 | 25486369200 | 120400 | 120400 | 120400 | 120400 | 0 |
| 298 | 20240223 | 152400 | 25486369200 | 120400 | 120400 | 120400 | 120400 | 0 |
| 299 | 20240223 | 152300 | 25486369200 | 120400 | 120400 | 120400 | 120400 | 0 |
| 300 | 20240223 | 152200 | 25486369200 | 120400 | 120400 | 120400 | 120400 | 0 |
| 301 | 20240223 | 152100 | 25486369200 | 120400 | 120400 | 120400 | 120400 | 0 |
| 302 | 20240223 | 152000 | 25486369200 | 120400 | 120400 | 120400 | 120400 | 0 |
| 303 | 20240223 | 151900 | 25486369200 | 120400 | 120300 | 120500 | 120200 | 293 |
| 304 | 20240223 | 151800 | 25451112900 | 120400 | 120300 | 120700 | 120300 | 231 |
| 305 | 20240223 | 151700 | 25423304900 | 120300 | 120700 | 120800 | 120200 | 379 |
| 306 | 20240223 | 151600 | 25377692900 | 120400 | 120700 | 120900 | 120200 | 796 |
| 307 | 20240223 | 151500 | 25281930600 | 120700 | 120900 | 121000 | 120300 | 628 |
| 308 | 20240223 | 151400 | 25206252700 | 121000 | 121000 | 121100 | 120800 | 409 |
| 309 | 20240223 | 151300 | 25156771500 | 121000 | 121200 | 121200 | 121000 | 304 |
| 310 | 20240223 | 151200 | 25119975200 | 121000 | 120900 | 121100 | 120700 | 685 |
| 311 | 20240223 | 151100 | 25037107400 | 120900 | 120700 | 120900 | 120700 | 337 |
| 312 | 20240223 | 151000 | 24996408100 | 120600 | 120600 | 120700 | 120400 | 228 |
| 313 | 20240223 | 150900 | 24968909500 | 120400 | 120300 | 120700 | 120300 | 173 |
| 314 | 20240223 | 150800 | 24948056900 | 120300 | 120700 | 120800 | 120300 | 711 |
| 315 | 20240223 | 150700 | 24862369200 | 120900 | 121000 | 121100 | 120500 | 274 |
| 316 | 20240223 | 150600 | 24829255800 | 121000 | 121300 | 121400 | 121000 | 688 |
| 317 | 20240223 | 150500 | 24745858700 | 121300 | 121000 | 121400 | 121000 | 1033 |
| 318 | 20240223 | 150400 | 24620577300 | 121100 | 121000 | 121300 | 120900 | 715 |
| 319 | 20240223 | 150300 | 24534007700 | 121000 | 121400 | 121600 | 120900 | 510 |
| 320 | 20240223 | 150200 | 24472197200 | 121000 | 121600 | 121700 | 121000 | 1203 |
| 321 | 20240223 | 150100 | 24326085700 | 121600 | 121500 | 121700 | 121500 | 1315 |
| 322 | 20240223 | 150000 | 24166147900 | 121600 | 121200 | 121600 | 121100 | 2599 |
| 323 | 20240223 | 145900 | 23850625500 | 121200 | 121100 | 121300 | 121000 | 993 |
| 324 | 20240223 | 145800 | 23730318400 | 121100 | 121000 | 121100 | 121000 | 471 |
| 325 | 20240223 | 145700 | 23673293000 | 121000 | 120900 | 121000 | 120700 | 760 |
| 326 | 20240223 | 145600 | 23581415200 | 121000 | 120400 | 121000 | 120400 | 1284 |
| 327 | 20240223 | 145500 | 23426392800 | 120500 | 120400 | 120500 | 120300 | 720 |
| 328 | 20240223 | 145400 | 23339673900 | 120400 | 120400 | 120500 | 120400 | 903 |
| 329 | 20240223 | 145300 | 23230905500 | 120500 | 120500 | 120500 | 120300 | 632 |
| 330 | 20240223 | 145200 | 23154815500 | 120400 | 120400 | 120500 | 120300 | 347 |
| 331 | 20240223 | 145100 | 23113034000 | 120400 | 120400 | 120400 | 120300 | 207 |
| 332 | 20240223 | 145000 | 23088113600 | 120400 | 120300 | 120400 | 120200 | 598 |
| 333 | 20240223 | 144900 | 23016147600 | 120200 | 120200 | 120300 | 120100 | 202 |
| 334 | 20240223 | 144800 | 22991866300 | 120200 | 120300 | 120300 | 120100 | 197 |
| 335 | 20240223 | 144700 | 22968192500 | 120300 | 120400 | 120500 | 120100 | 595 |
| 336 | 20240223 | 144600 | 22896618500 | 120400 | 120400 | 120500 | 120400 | 132 |
| 337 | 20240223 | 144500 | 22880713400 | 120600 | 120600 | 120600 | 120300 | 327 |
| 338 | 20240223 | 144400 | 22841305300 | 120600 | 120400 | 120600 | 120300 | 561 |
| 339 | 20240223 | 144300 | 22773740300 | 120400 | 120200 | 120400 | 120200 | 114 |
| 340 | 20240223 | 144200 | 22760020900 | 120300 | 120400 | 120500 | 120000 | 343 |
| 341 | 20240223 | 144100 | 22718800100 | 120400 | 120400 | 120500 | 120200 | 223 |
| 342 | 20240223 | 144000 | 22691941400 | 120400 | 120300 | 120700 | 120100 | 207 |
| 343 | 20240223 | 143900 | 22667006100 | 120300 | 121000 | 121000 | 120000 | 1022 |
| 344 | 20240223 | 143800 | 22543862900 | 121000 | 121000 | 121100 | 120900 | 866 |
| 345 | 20240223 | 143700 | 22439076700 | 121000 | 120900 | 121000 | 120800 | 709 |
| 346 | 20240223 | 143600 | 22353346000 | 120900 | 120500 | 120900 | 120400 | 2369 |
| 347 | 20240223 | 143500 | 22067517300 | 120400 | 120500 | 120500 | 120400 | 458 |
| 348 | 20240223 | 143400 | 22012330200 | 120500 | 120500 | 120500 | 120400 | 1051 |
| 349 | 20240223 | 143300 | 21885722100 | 120400 | 120100 | 120500 | 120000 | 5202 |
| 350 | 20240223 | 143200 | 21260701000 | 120100 | 120100 | 120100 | 119500 | 478 |
| 351 | 20240223 | 143100 | 21203314000 | 120100 | 120000 | 120100 | 119900 | 364 |
| 352 | 20240223 | 143000 | 21159610300 | 120000 | 120000 | 120100 | 119900 | 1306 |
| 353 | 20240223 | 142900 | 21002801000 | 120000 | 120000 | 120000 | 119900 | 486 |
| 354 | 20240223 | 142800 | 20944488300 | 120000 | 119800 | 120000 | 119800 | 516 |
| 355 | 20240223 | 142700 | 20882578300 | 119800 | 120000 | 120100 | 119700 | 607 |
| 356 | 20240223 | 142600 | 20809774500 | 120100 | 120100 | 120200 | 119900 | 624 |
| 357 | 20240223 | 142500 | 20734834500 | 120200 | 119400 | 120200 | 119400 | 888 |
| 358 | 20240223 | 142400 | 20628586800 | 119400 | 119100 | 119400 | 118900 | 629 |
| 359 | 20240223 | 142300 | 20553620200 | 119100 | 119200 | 119300 | 119000 | 781 |
| 360 | 20240223 | 142200 | 20460596500 | 119200 | 119200 | 119300 | 118900 | 1572 |
| 361 | 20240223 | 142100 | 20273422100 | 119300 | 119800 | 119800 | 119200 | 445 |
| 362 | 20240223 | 142000 | 20220220200 | 119800 | 119800 | 119900 | 119500 | 621 |
| 363 | 20240223 | 141900 | 20145876700 | 119900 | 120300 | 120500 | 119900 | 340 |
| 364 | 20240223 | 141800 | 20105060600 | 120300 | 120500 | 120600 | 120300 | 226 |
| 365 | 20240223 | 141700 | 20077830300 | 120500 | 120200 | 120600 | 120200 | 645 |
| 366 | 20240223 | 141600 | 20000128800 | 120300 | 120300 | 120300 | 120000 | 477 |
| 367 | 20240223 | 141500 | 19942803800 | 120100 | 120600 | 120600 | 120100 | 354 |
| 368 | 20240223 | 141400 | 19900222500 | 120600 | 120500 | 120700 | 120300 | 245 |
| 369 | 20240223 | 141300 | 19870685400 | 120400 | 120700 | 120800 | 120100 | 772 |
| 370 | 20240223 | 141200 | 19777621600 | 120600 | 120000 | 120600 | 119900 | 391 |
| 371 | 20240223 | 141100 | 19730575200 | 120100 | 120100 | 120200 | 119600 | 1280 |
| 372 | 20240223 | 141000 | 19577024900 | 119400 | 118900 | 120000 | 118700 | 756 |
| 373 | 20240223 | 140900 | 19486957600 | 118900 | 119100 | 119100 | 118800 | 394 |
| 374 | 20240223 | 140800 | 19440081500 | 119100 | 119100 | 119100 | 118700 | 535 |
| 375 | 20240223 | 140700 | 19376438700 | 119200 | 119000 | 119600 | 118900 | 509 |
| 376 | 20240223 | 140600 | 19315818800 | 119000 | 120200 | 120200 | 119000 | 769 |
| 377 | 20240223 | 140500 | 19223997300 | 120200 | 120700 | 120800 | 119300 | 918 |
| 378 | 20240223 | 140400 | 19113753300 | 120800 | 120700 | 120900 | 120600 | 609 |
| 379 | 20240223 | 140300 | 19040213500 | 120700 | 120700 | 120800 | 120400 | 529 |
| 380 | 20240223 | 140200 | 18976393500 | 120700 | 120000 | 121000 | 119200 | 1378 |
| 381 | 20240223 | 140100 | 18810380700 | 119300 | 121200 | 121300 | 119100 | 1211 |
| 382 | 20240223 | 140000 | 18664259000 | 121300 | 121100 | 121400 | 120900 | 587 |
| 383 | 20240223 | 135900 | 18593087500 | 121100 | 121400 | 121600 | 120900 | 1922 |
| 384 | 20240223 | 135800 | 18360054800 | 121400 | 121500 | 121500 | 121400 | 1718 |
| 385 | 20240223 | 135700 | 18151371100 | 121500 | 121400 | 121700 | 121200 | 1925 |
| 386 | 20240223 | 135600 | 17917648500 | 121500 | 121300 | 121500 | 121200 | 1025 |
| 387 | 20240223 | 135500 | 17793224300 | 121300 | 121200 | 121400 | 121100 | 1404 |
| 388 | 20240223 | 135400 | 17622933900 | 121300 | 120900 | 121300 | 120800 | 2254 |
| 389 | 20240223 | 135300 | 17350199200 | 120900 | 120100 | 121000 | 120100 | 3784 |
| 390 | 20240223 | 135200 | 16894432200 | 120200 | 120100 | 120200 | 120100 | 770 |
| 391 | 20240223 | 135100 | 16801884000 | 120200 | 120200 | 120300 | 120100 | 922 |
| 392 | 20240223 | 135000 | 16691067000 | 120200 | 120000 | 120300 | 119400 | 2134 |
| 393 | 20240223 | 134900 | 16434691600 | 120100 | 120300 | 120400 | 119800 | 843 |
| 394 | 20240223 | 134800 | 16333419300 | 120400 | 119500 | 120400 | 119500 | 4028 |
| 395 | 20240223 | 134700 | 15850575500 | 119600 | 119300 | 119600 | 119000 | 1592 |
| 396 | 20240223 | 134600 | 15660395100 | 119300 | 119000 | 119300 | 118900 | 935 |
| 397 | 20240223 | 134500 | 15548967800 | 119000 | 119200 | 119400 | 119000 | 550 |
| 398 | 20240223 | 134400 | 15483413300 | 119300 | 119300 | 119300 | 119000 | 938 |
| 399 | 20240223 | 134300 | 15371569800 | 119300 | 119100 | 119300 | 119000 | 986 |
| 400 | 20240223 | 134200 | 15254037800 | 119000 | 118900 | 119100 | 118800 | 1415 |
| 401 | 20240223 | 134100 | 15085701900 | 118900 | 118700 | 119000 | 118600 | 2205 |
| 402 | 20240223 | 134000 | 14823664900 | 118700 | 118600 | 118700 | 118500 | 571 |
| 403 | 20240223 | 133900 | 14755908600 | 118600 | 118600 | 118700 | 118600 | 772 |
| 404 | 20240223 | 133800 | 14664289800 | 118700 | 118600 | 118700 | 118500 | 520 |
| 405 | 20240223 | 133700 | 14602598100 | 118600 | 118700 | 118700 | 118600 | 530 |
| 406 | 20240223 | 133600 | 14539695900 | 118700 | 118700 | 118700 | 118600 | 1164 |
| 407 | 20240223 | 133500 | 14401543300 | 118800 | 118600 | 118800 | 118600 | 448 |
| 408 | 20240223 | 133400 | 14348356500 | 118700 | 118500 | 119000 | 118400 | 3417 |
| 409 | 20240223 | 133300 | 13942955000 | 118400 | 117800 | 118400 | 117700 | 2775 |
| 410 | 20240223 | 133200 | 13615263500 | 117800 | 117600 | 117800 | 117500 | 687 |
| 411 | 20240223 | 133100 | 13534419900 | 117600 | 117500 | 117600 | 117400 | 584 |
| 412 | 20240223 | 133000 | 13465774400 | 117500 | 117500 | 117500 | 117400 | 627 |
| 413 | 20240223 | 132900 | 13392102000 | 117400 | 117200 | 117400 | 117200 | 332 |
| 414 | 20240223 | 132800 | 13353154200 | 117200 | 117200 | 117200 | 117100 | 142 |
| 415 | 20240223 | 132700 | 13336513100 | 117200 | 117200 | 117200 | 117100 | 114 |
| 416 | 20240223 | 132600 | 13323152500 | 117100 | 117200 | 117200 | 117100 | 100 |
| 417 | 20240223 | 132500 | 13311439500 | 117100 | 117100 | 117200 | 117000 | 99 |
| 418 | 20240223 | 132400 | 13299843900 | 117100 | 117200 | 117300 | 117100 | 132 |
| 419 | 20240223 | 132300 | 13284374400 | 117200 | 117200 | 117300 | 117000 | 85 |
| 420 | 20240223 | 132200 | 13274417100 | 117300 | 117300 | 117300 | 117200 | 130 |
| 421 | 20240223 | 132100 | 13259173400 | 117300 | 117200 | 117300 | 117200 | 191 |
| 422 | 20240223 | 132000 | 13236781500 | 117300 | 117300 | 117300 | 117200 | 33 |
| 423 | 20240223 | 131900 | 13232912500 | 117300 | 117200 | 117300 | 117200 | 178 |
| 424 | 20240223 | 131800 | 13212039400 | 117200 | 116900 | 117200 | 116900 | 1415 |
| 425 | 20240223 | 131700 | 13046495100 | 117000 | 117000 | 117000 | 116800 | 125 |
| 426 | 20240223 | 131600 | 13031876800 | 117000 | 116900 | 117000 | 116800 | 444 |
| 427 | 20240223 | 131500 | 12979975900 | 116900 | 116900 | 116900 | 116800 | 88 |
| 428 | 20240223 | 131400 | 12969689000 | 116900 | 116900 | 116900 | 116900 | 142 |
| 429 | 20240223 | 131300 | 12953089200 | 116900 | 116700 | 116900 | 116700 | 156 |
| 430 | 20240223 | 131200 | 12934859500 | 116800 | 116800 | 116900 | 116800 | 37 |
| 431 | 20240223 | 131100 | 12930536300 | 116900 | 117000 | 117000 | 116800 | 147 |
| 432 | 20240223 | 131000 | 12913351200 | 117000 | 117100 | 117100 | 116900 | 114 |
| 433 | 20240223 | 130900 | 12900013100 | 117200 | 117300 | 117300 | 116900 | 70 |
| 434 | 20240223 | 130800 | 12891811400 | 117300 | 117400 | 117400 | 117300 | 150 |
| 435 | 20240223 | 130700 | 12874204100 | 117400 | 117200 | 117400 | 117200 | 106 |
| 436 | 20240223 | 130600 | 12861769800 | 117200 | 117400 | 117400 | 116400 | 849 |
| 437 | 20240223 | 130500 | 12762435600 | 117300 | 117400 | 117400 | 117300 | 148 |
| 438 | 20240223 | 130400 | 12745062400 | 117400 | 117400 | 117400 | 117300 | 139 |
| 439 | 20240223 | 130300 | 12728745200 | 117400 | 117400 | 117500 | 117400 | 214 |
| 440 | 20240223 | 130200 | 12703604100 | 117400 | 117500 | 117500 | 117400 | 126 |
| 441 | 20240223 | 130100 | 12688800400 | 117500 | 117400 | 117500 | 117400 | 36 |
| 442 | 20240223 | 130000 | 12684571400 | 117500 | 117400 | 117500 | 117400 | 140 |
| 443 | 20240223 | 125900 | 12668126000 | 117500 | 117500 | 117500 | 117500 | 193 |
| 444 | 20240223 | 125800 | 12645448500 | 117400 | 117500 | 117500 | 117400 | 249 |
| 445 | 20240223 | 125700 | 12616195400 | 117500 | 117300 | 117500 | 117300 | 267 |
| 446 | 20240223 | 125600 | 12584861800 | 117400 | 117500 | 117500 | 117400 | 132 |
| 447 | 20240223 | 125500 | 12569357000 | 117500 | 117500 | 117500 | 117200 | 541 |
| 448 | 20240223 | 125400 | 12505883900 | 117500 | 117400 | 117500 | 117400 | 153 |
| 449 | 20240223 | 125300 | 12487910400 | 117400 | 117400 | 117500 | 117400 | 77 |
| 450 | 20240223 | 125200 | 12478868200 | 117400 | 117300 | 117400 | 117300 | 171 |
| 451 | 20240223 | 125100 | 12458794100 | 117400 | 117300 | 117400 | 117300 | 157 |
| 452 | 20240223 | 125000 | 12440366300 | 117400 | 117000 | 117400 | 116900 | 877 |
| 453 | 20240223 | 124900 | 12337640000 | 116900 | 116600 | 116900 | 116600 | 534 |
| 454 | 20240223 | 124800 | 12275217600 | 116900 | 116700 | 116900 | 116600 | 298 |
| 455 | 20240223 | 124700 | 12240442800 | 116700 | 116700 | 116700 | 116600 | 39 |
| 456 | 20240223 | 124600 | 12235891800 | 116600 | 116600 | 116700 | 116600 | 103 |
| 457 | 20240223 | 124500 | 12223878500 | 116500 | 116700 | 116700 | 116500 | 409 |
| 458 | 20240223 | 124400 | 12176219900 | 116600 | 116600 | 116700 | 116500 | 217 |
| 459 | 20240223 | 124300 | 12150931900 | 116500 | 116500 | 116600 | 116500 | 225 |
| 460 | 20240223 | 124200 | 12124703500 | 116500 | 116600 | 116700 | 116500 | 383 |
| 461 | 20240223 | 124100 | 12080044400 | 116700 | 116900 | 116900 | 116600 | 210 |
| 462 | 20240223 | 124000 | 12055535800 | 116800 | 116800 | 117000 | 116800 | 124 |
| 463 | 20240223 | 123900 | 12041035200 | 116800 | 116900 | 117000 | 116800 | 154 |
| 464 | 20240223 | 123800 | 12023037800 | 116900 | 116900 | 117000 | 116800 | 125 |
| 465 | 20240223 | 123700 | 12008421800 | 116900 | 117000 | 117000 | 116900 | 166 |
| 466 | 20240223 | 123600 | 11989004400 | 117000 | 117000 | 117000 | 116900 | 100 |
| 467 | 20240223 | 123500 | 11977306400 | 117000 | 117000 | 117000 | 116900 | 102 |
| 468 | 20240223 | 123400 | 11965372700 | 117000 | 116900 | 117000 | 116900 | 24 |
| 469 | 20240223 | 123300 | 11962565200 | 117000 | 116900 | 117000 | 116900 | 133 |
| 470 | 20240223 | 123200 | 11947006000 | 116900 | 117100 | 117100 | 116900 | 205 |
| 471 | 20240223 | 123100 | 11923021800 | 117000 | 117100 | 117100 | 117000 | 23 |
| 472 | 20240223 | 123000 | 11920330200 | 117200 | 117100 | 117200 | 116900 | 319 |
| 473 | 20240223 | 122900 | 11882996400 | 117100 | 117100 | 117100 | 117100 | 122 |
| 474 | 20240223 | 122800 | 11868710200 | 117000 | 117100 | 117100 | 117000 | 32 |
| 475 | 20240223 | 122700 | 11864963700 | 117100 | 117000 | 117100 | 117000 | 144 |
| 476 | 20240223 | 122600 | 11848102000 | 117000 | 117100 | 117100 | 117000 | 36 |
| 477 | 20240223 | 122500 | 11843886600 | 117000 | 117100 | 117100 | 117000 | 112 |
| 478 | 20240223 | 122400 | 11830773400 | 117100 | 117100 | 117100 | 117000 | 206 |
| 479 | 20240223 | 122300 | 11806651800 | 117100 | 117000 | 117100 | 117000 | 91 |
| 480 | 20240223 | 122200 | 11795997400 | 117100 | 117100 | 117100 | 117000 | 99 |
| 481 | 20240223 | 122100 | 11784404700 | 117000 | 117000 | 117100 | 117000 | 95 |
| 482 | 20240223 | 122000 | 11773286900 | 117100 | 117000 | 117100 | 117000 | 122 |
| 483 | 20240223 | 121900 | 11759008000 | 117000 | 117000 | 117100 | 117000 | 182 |
| 484 | 20240223 | 121800 | 11737704400 | 117100 | 117100 | 117200 | 117100 | 121 |
| 485 | 20240223 | 121700 | 11723533400 | 117100 | 117100 | 117200 | 117100 | 72 |
| 486 | 20240223 | 121600 | 11715100600 | 117200 | 117100 | 117200 | 117000 | 114 |
| 487 | 20240223 | 121500 | 11701751100 | 117100 | 117100 | 117200 | 117100 | 32 |
| 488 | 20240223 | 121400 | 11698003500 | 117200 | 117100 | 117200 | 117000 | 324 |
| 489 | 20240223 | 121300 | 11660060900 | 117100 | 117000 | 117200 | 117000 | 179 |
| 490 | 20240223 | 121200 | 11639098800 | 117000 | 117100 | 117200 | 117000 | 68 |
| 491 | 20240223 | 121100 | 11631134700 | 117200 | 117300 | 117300 | 117200 | 220 |
| 492 | 20240223 | 121000 | 11605338400 | 117300 | 117200 | 117300 | 117200 | 123 |
| 493 | 20240223 | 120900 | 11590918300 | 117200 | 117300 | 117300 | 117200 | 62 |
| 494 | 20240223 | 120800 | 11583648400 | 117200 | 117200 | 117300 | 117200 | 247 |
| 495 | 20240223 | 120700 | 11554688400 | 117200 | 117100 | 117300 | 117100 | 188 |
| 496 | 20240223 | 120600 | 11532654500 | 117100 | 117000 | 117300 | 117000 | 134 |
| 497 | 20240223 | 120500 | 11516958500 | 117000 | 117100 | 117300 | 117000 | 190 |
| 498 | 20240223 | 120400 | 11494699500 | 117200 | 117400 | 117400 | 117000 | 276 |
| 499 | 20240223 | 120300 | 11462358000 | 117500 | 117400 | 117500 | 117200 | 165 |
| 500 | 20240223 | 120200 | 11442982500 | 117500 | 117300 | 117500 | 117200 | 154 |
| 501 | 20240223 | 120100 | 11424908700 | 117400 | 117400 | 117800 | 117300 | 263 |
| 502 | 20240223 | 120000 | 11394033500 | 117500 | 117900 | 118000 | 117000 | 788 |
| 503 | 20240223 | 115900 | 11301481600 | 117900 | 118200 | 118200 | 117900 | 380 |
| 504 | 20240223 | 115800 | 11256625400 | 118200 | 118500 | 118500 | 118000 | 373 |
| 505 | 20240223 | 115700 | 11212481300 | 118400 | 117700 | 118500 | 117700 | 6234 |
| 506 | 20240223 | 115600 | 10476490900 | 117600 | 117700 | 117700 | 117200 | 880 |
| 507 | 20240223 | 115500 | 10373080400 | 117600 | 117800 | 117800 | 117600 | 387 |
| 508 | 20240223 | 115400 | 10327523200 | 117800 | 117800 | 117800 | 117700 | 398 |
| 509 | 20240223 | 115300 | 10280655000 | 117800 | 117700 | 117800 | 117700 | 743 |
| 510 | 20240223 | 115200 | 10193131300 | 117800 | 117700 | 117800 | 117700 | 539 |
| 511 | 20240223 | 115100 | 10129641700 | 117800 | 117700 | 117800 | 117700 | 216 |
| 512 | 20240223 | 115000 | 10104198900 | 117800 | 117800 | 117800 | 117700 | 297 |
| 513 | 20240223 | 114900 | 10069219800 | 117800 | 117800 | 117900 | 117800 | 609 |
| 514 | 20240223 | 114800 | 9997432400 | 117800 | 117800 | 117800 | 117700 | 1704 |
| 515 | 20240223 | 114700 | 9796709800 | 117800 | 117800 | 117800 | 117700 | 297 |
| 516 | 20240223 | 114600 | 9761730800 | 117800 | 117200 | 117800 | 117100 | 4394 |
| 517 | 20240223 | 114500 | 9245392800 | 117200 | 117100 | 117200 | 117100 | 290 |
| 518 | 20240223 | 114400 | 9211411000 | 117100 | 117200 | 117300 | 117100 | 204 |
| 519 | 20240223 | 114300 | 9187508700 | 117100 | 117200 | 117300 | 117100 | 271 |
| 520 | 20240223 | 114200 | 9155741800 | 117200 | 117300 | 117300 | 117200 | 329 |
| 521 | 20240223 | 114100 | 9117170600 | 117300 | 117400 | 117400 | 117300 | 289 |
| 522 | 20240223 | 114000 | 9083256600 | 117400 | 117400 | 117400 | 117300 | 309 |
| 523 | 20240223 | 113900 | 9046998300 | 117200 | 117100 | 117400 | 117100 | 525 |
| 524 | 20240223 | 113800 | 8985421800 | 117100 | 117300 | 117300 | 117000 | 316 |
| 525 | 20240223 | 113700 | 8948392900 | 117300 | 117200 | 117300 | 117100 | 389 |
| 526 | 20240223 | 113600 | 8902795100 | 117200 | 117400 | 117400 | 117200 | 311 |
| 527 | 20240223 | 113500 | 8866339100 | 117400 | 117200 | 117400 | 117100 | 358 |
| 528 | 20240223 | 113400 | 8824361300 | 117200 | 117400 | 117400 | 117100 | 265 |
| 529 | 20240223 | 113300 | 8793275400 | 117400 | 117400 | 117500 | 117300 | 326 |
| 530 | 20240223 | 113200 | 8754993000 | 117400 | 117400 | 117400 | 117300 | 409 |
| 531 | 20240223 | 113100 | 8706992900 | 117400 | 117300 | 117400 | 117300 | 736 |
| 532 | 20240223 | 113000 | 8620593500 | 117300 | 117400 | 117500 | 117300 | 349 |
| 533 | 20240223 | 112900 | 8579598500 | 117500 | 116900 | 117500 | 116900 | 2329 |
| 534 | 20240223 | 112800 | 8306527700 | 116900 | 116900 | 117000 | 116800 | 525 |
| 535 | 20240223 | 112700 | 8245155800 | 116900 | 117000 | 117300 | 116900 | 781 |
| 536 | 20240223 | 112600 | 8153667500 | 117000 | 116900 | 117200 | 116800 | 802 |
| 537 | 20240223 | 112500 | 8059809000 | 116900 | 117100 | 117200 | 116900 | 811 |
| 538 | 20240223 | 112400 | 7964905700 | 117000 | 117200 | 117300 | 116900 | 1655 |
| 539 | 20240223 | 112300 | 7771219800 | 117100 | 117200 | 117300 | 116900 | 926 |
| 540 | 20240223 | 112200 | 7662673300 | 117200 | 117200 | 117300 | 117000 | 993 |
| 541 | 20240223 | 112100 | 7546310500 | 117200 | 117200 | 117200 | 116800 | 839 |
| 542 | 20240223 | 112000 | 7448043800 | 117200 | 117200 | 117300 | 116800 | 1084 |
| 543 | 20240223 | 111900 | 7321058500 | 117100 | 117000 | 117200 | 116900 | 1270 |
| 544 | 20240223 | 111800 | 7172261600 | 117000 | 116900 | 117100 | 116800 | 1016 |
| 545 | 20240223 | 111700 | 7053345100 | 117000 | 117000 | 117100 | 116900 | 1131 |
| 546 | 20240223 | 111600 | 6920943800 | 117100 | 116900 | 117200 | 116800 | 1341 |
| 547 | 20240223 | 111500 | 6764034700 | 116900 | 116800 | 117000 | 116500 | 717 |
| 548 | 20240223 | 111400 | 6680217400 | 116800 | 117000 | 117000 | 116600 | 1434 |
| 549 | 20240223 | 111300 | 6512626800 | 117000 | 117100 | 117200 | 116900 | 1831 |
| 550 | 20240223 | 111200 | 6298341000 | 116900 | 116700 | 117300 | 116400 | 2270 |
| 551 | 20240223 | 111100 | 6032995400 | 116600 | 116600 | 117100 | 116400 | 2683 |
| 552 | 20240223 | 111000 | 5719555000 | 116500 | 116400 | 116600 | 116300 | 2073 |
| 553 | 20240223 | 110900 | 5478060500 | 116400 | 116400 | 116500 | 116100 | 1215 |
| 554 | 20240223 | 110800 | 5336639300 | 116400 | 116400 | 116400 | 115900 | 1276 |
| 555 | 20240223 | 110700 | 5188258500 | 116300 | 115900 | 116400 | 115900 | 872 |
| 556 | 20240223 | 110600 | 5086834100 | 115900 | 116600 | 116700 | 115800 | 833 |
| 557 | 20240223 | 110500 | 4989771300 | 116600 | 116600 | 116600 | 116400 | 1323 |
| 558 | 20240223 | 110400 | 4835562400 | 116600 | 116300 | 116600 | 116300 | 1328 |
| 559 | 20240223 | 110300 | 4680876900 | 116300 | 116000 | 116400 | 116000 | 1847 |
| 560 | 20240223 | 110200 | 4466265500 | 116000 | 116000 | 116200 | 115800 | 857 |
| 561 | 20240223 | 110100 | 4366830600 | 116000 | 115800 | 116100 | 115500 | 1072 |
| 562 | 20240223 | 110000 | 4242570100 | 115500 | 115900 | 115900 | 115300 | 1041 |
| 563 | 20240223 | 105900 | 4121998200 | 115900 | 115100 | 115900 | 115100 | 1096 |
| 564 | 20240223 | 105800 | 3995369800 | 115100 | 114900 | 115100 | 114700 | 1454 |
| 565 | 20240223 | 105700 | 3828208200 | 114800 | 114500 | 114800 | 114500 | 702 |
| 566 | 20240223 | 105600 | 3747684400 | 114500 | 114300 | 114500 | 114300 | 259 |
| 567 | 20240223 | 105500 | 3718044100 | 114300 | 114400 | 114400 | 114300 | 78 |
| 568 | 20240223 | 105400 | 3709123700 | 114400 | 114400 | 114400 | 114300 | 31 |
| 569 | 20240223 | 105300 | 3705577700 | 114400 | 114300 | 114400 | 114300 | 103 |
| 570 | 20240223 | 105200 | 3693804300 | 114300 | 114300 | 114300 | 114300 | 3 |
| 571 | 20240223 | 105100 | 3693461400 | 114300 | 114300 | 114300 | 114300 | 17 |
| 572 | 20240223 | 105000 | 3691518300 | 114200 | 114100 | 114300 | 114100 | 63 |
| 573 | 20240223 | 104900 | 3684325100 | 114200 | 114300 | 114300 | 114200 | 495 |
| 574 | 20240223 | 104800 | 3627795800 | 114300 | 114300 | 114400 | 114300 | 36 |
| 575 | 20240223 | 104700 | 3623680500 | 114400 | 114400 | 114400 | 114400 | 132 |
| 576 | 20240223 | 104600 | 3608579700 | 114500 | 114500 | 114600 | 114500 | 73 |
| 577 | 20240223 | 104500 | 3600221000 | 114500 | 114500 | 114500 | 114300 | 138 |
| 578 | 20240223 | 104400 | 3584432500 | 114500 | 114600 | 114600 | 114500 | 323 |
| 579 | 20240223 | 104300 | 3547445900 | 114600 | 114500 | 114600 | 114500 | 362 |
| 580 | 20240223 | 104200 | 3505987500 | 114400 | 114400 | 114500 | 114400 | 353 |
| 581 | 20240223 | 104100 | 3465603200 | 114400 | 114300 | 114400 | 114300 | 30 |
| 582 | 20240223 | 104000 | 3462172100 | 114300 | 114400 | 114400 | 114300 | 30 |
| 583 | 20240223 | 103900 | 3458742100 | 114400 | 114400 | 114400 | 114300 | 32 |
| 584 | 20240223 | 103800 | 3455081600 | 114500 | 114600 | 114700 | 114300 | 465 |
| 585 | 20240223 | 103700 | 3401830300 | 114600 | 114600 | 114700 | 114500 | 287 |
| 586 | 20240223 | 103600 | 3368938600 | 114600 | 114500 | 114600 | 114500 | 94 |
| 587 | 20240223 | 103500 | 3358166900 | 114500 | 114500 | 114500 | 114500 | 78 |
| 588 | 20240223 | 103400 | 3349235900 | 114500 | 114900 | 114900 | 114500 | 1064 |
| 589 | 20240223 | 103300 | 3227105700 | 114800 | 114900 | 114900 | 114800 | 22 |
| 590 | 20240223 | 103200 | 3224578800 | 114800 | 114800 | 114900 | 114800 | 471 |
| 591 | 20240223 | 103100 | 3170485000 | 114800 | 114800 | 114800 | 114700 | 84 |
| 592 | 20240223 | 103000 | 3160847000 | 114800 | 114800 | 114800 | 114700 | 156 |
| 593 | 20240223 | 102900 | 3142949100 | 114800 | 114400 | 114800 | 114400 | 407 |
| 594 | 20240223 | 102800 | 3096336000 | 114400 | 114400 | 114400 | 114300 | 101 |
| 595 | 20240223 | 102700 | 3084789700 | 114300 | 114500 | 114500 | 114300 | 217 |
| 596 | 20240223 | 102600 | 3059968300 | 114500 | 114800 | 114800 | 114500 | 219 |
| 597 | 20240223 | 102500 | 3034836000 | 114900 | 114900 | 114900 | 114700 | 82 |
| 598 | 20240223 | 102400 | 3025417300 | 114800 | 114900 | 115000 | 114800 | 143 |
| 599 | 20240223 | 102300 | 3008986800 | 115000 | 114900 | 115000 | 114800 | 538 |
| 600 | 20240223 | 102200 | 2947177800 | 114900 | 114300 | 115000 | 114300 | 3030 |
| 601 | 20240223 | 102100 | 2599754500 | 114100 | 114000 | 114200 | 113600 | 641 |
| 602 | 20240223 | 102000 | 2526615200 | 114100 | 114000 | 114200 | 114000 | 587 |
| 603 | 20240223 | 101900 | 2459650700 | 114100 | 114100 | 114100 | 114100 | 12 |
| 604 | 20240223 | 101800 | 2458281500 | 114100 | 114100 | 114100 | 114000 | 215 |
| 605 | 20240223 | 101700 | 2433750400 | 114000 | 114000 | 114000 | 114000 | 6 |
| 606 | 20240223 | 101600 | 2433066400 | 114100 | 114000 | 114100 | 113900 | 455 |
| 607 | 20240223 | 101500 | 2381199400 | 114000 | 113900 | 114100 | 113900 | 290 |
| 608 | 20240223 | 101400 | 2348141900 | 113900 | 113900 | 114000 | 113900 | 67 |
| 609 | 20240223 | 101300 | 2340508600 | 113900 | 113900 | 114100 | 113900 | 340 |
| 610 | 20240223 | 101200 | 2301741900 | 113900 | 113900 | 113900 | 113900 | 111 |
| 611 | 20240223 | 101100 | 2289099000 | 113900 | 113800 | 113900 | 113800 | 128 |
| 612 | 20240223 | 101000 | 2274524400 | 113800 | 113700 | 113800 | 113600 | 332 |
| 613 | 20240223 | 100900 | 2236773300 | 113600 | 113700 | 113700 | 113600 | 192 |
| 614 | 20240223 | 100800 | 2214957100 | 113700 | 113600 | 113700 | 113600 | 82 |
| 615 | 20240223 | 100700 | 2205641400 | 113600 | 113600 | 113600 | 113600 | 1 |
| 616 | 20240223 | 100600 | 2205527800 | 113600 | 113600 | 113600 | 113600 | 66 |
| 617 | 20240223 | 100500 | 2198030200 | 113600 | 113600 | 113600 | 113600 | 61 |
| 618 | 20240223 | 100400 | 2191100600 | 113700 | 113600 | 113700 | 113600 | 21 |
| 619 | 20240223 | 100300 | 2188714900 | 113500 | 113600 | 113600 | 113500 | 195 |
| 620 | 20240223 | 100200 | 2166564300 | 113500 | 113500 | 113500 | 113500 | 6 |
| 621 | 20240223 | 100100 | 2165883300 | 113500 | 113400 | 113500 | 113400 | 14 |
| 622 | 20240223 | 100000 | 2164294400 | 113600 | 113300 | 113600 | 113300 | 267 |
| 623 | 20240223 | 095900 | 2133992300 | 113400 | 113500 | 113500 | 113400 | 75 |
| 624 | 20240223 | 095800 | 2125486000 | 113500 | 113400 | 113500 | 113400 | 45 |
| 625 | 20240223 | 095700 | 2120382600 | 113400 | 113500 | 113500 | 113400 | 35 |
| 626 | 20240223 | 095600 | 2116413100 | 113500 | 113400 | 113500 | 113400 | 44 |
| 627 | 20240223 | 095500 | 2111421200 | 113500 | 113200 | 113500 | 113200 | 403 |
| 628 | 20240223 | 095400 | 2065759400 | 113200 | 113100 | 113300 | 113100 | 613 |
| 629 | 20240223 | 095300 | 1996375800 | 113100 | 113100 | 113100 | 113100 | 81 |
| 630 | 20240223 | 095200 | 1987214700 | 113200 | 113300 | 113300 | 113200 | 139 |
| 631 | 20240223 | 095100 | 1971471000 | 113300 | 113600 | 113600 | 113300 | 203 |
| 632 | 20240223 | 095000 | 1948434800 | 113700 | 113600 | 113800 | 113600 | 439 |
| 633 | 20240223 | 094900 | 1898520300 | 113600 | 113600 | 113600 | 113600 | 76 |
| 634 | 20240223 | 094800 | 1889886700 | 113600 | 113500 | 113600 | 113500 | 9 |
| 635 | 20240223 | 094700 | 1888864500 | 113500 | 113200 | 113500 | 113100 | 355 |
| 636 | 20240223 | 094600 | 1848606300 | 113200 | 113200 | 113200 | 113200 | 99 |
| 637 | 20240223 | 094500 | 1837399500 | 113200 | 113200 | 113200 | 113200 | 18 |
| 638 | 20240223 | 094400 | 1835361900 | 113200 | 113200 | 113200 | 113200 | 45 |
| 639 | 20240223 | 094300 | 1830267900 | 113100 | 113200 | 113200 | 113000 | 70 |
| 640 | 20240223 | 094200 | 1822351700 | 113200 | 113000 | 113200 | 113000 | 73 |
| 641 | 20240223 | 094100 | 1814097700 | 113000 | 112900 | 113000 | 112900 | 504 |
| 642 | 20240223 | 094000 | 1757145800 | 113000 | 113100 | 113100 | 112900 | 214 |
| 643 | 20240223 | 093900 | 1732963100 | 113100 | 113000 | 113100 | 113000 | 98 |
| 644 | 20240223 | 093800 | 1721885800 | 113100 | 113000 | 113100 | 112900 | 198 |
| 645 | 20240223 | 093700 | 1699513800 | 113000 | 113300 | 113300 | 113000 | 285 |
| 646 | 20240223 | 093600 | 1667272700 | 113300 | 112800 | 113300 | 112800 | 134 |
| 647 | 20240223 | 093500 | 1652124100 | 112800 | 113100 | 113100 | 112800 | 294 |
| 648 | 20240223 | 093400 | 1618895000 | 113100 | 113500 | 113600 | 113100 | 174 |
| 649 | 20240223 | 093300 | 1599189200 | 113700 | 114000 | 114100 | 113700 | 137 |
| 650 | 20240223 | 093200 | 1583588600 | 114000 | 114000 | 114000 | 113900 | 525 |
| 651 | 20240223 | 093100 | 1523764600 | 114000 | 113900 | 114000 | 113900 | 68 |
| 652 | 20240223 | 093000 | 1516013900 | 113900 | 114100 | 114200 | 113900 | 422 |
| 653 | 20240223 | 092900 | 1467856900 | 114100 | 113800 | 114200 | 113700 | 1057 |
| 654 | 20240223 | 092800 | 1347382100 | 113800 | 113800 | 113800 | 113700 | 255 |
| 655 | 20240223 | 092700 | 1318363700 | 113800 | 113900 | 113900 | 113700 | 267 |
| 656 | 20240223 | 092600 | 1287978200 | 113800 | 113200 | 113800 | 113200 | 653 |
| 657 | 20240223 | 092500 | 1213791300 | 113100 | 113500 | 113500 | 113100 | 60 |
| 658 | 20240223 | 092400 | 1206987300 | 113500 | 113500 | 113600 | 113400 | 123 |
| 659 | 20240223 | 092300 | 1193027100 | 113400 | 112900 | 113800 | 112800 | 871 |
| 660 | 20240223 | 092200 | 1094251700 | 112800 | 113300 | 113400 | 112800 | 90 |
| 661 | 20240223 | 092100 | 1084066400 | 113400 | 113400 | 113400 | 113200 | 134 |
| 662 | 20240223 | 092000 | 1068886000 | 113300 | 113300 | 113600 | 113200 | 903 |
| 663 | 20240223 | 091900 | 966460800 | 113300 | 113100 | 113300 | 113000 | 240 |
| 664 | 20240223 | 091800 | 939299000 | 113100 | 113000 | 113300 | 113000 | 263 |
| 665 | 20240223 | 091700 | 909530100 | 112900 | 112300 | 112900 | 112300 | 369 |
| 666 | 20240223 | 091600 | 867982000 | 112100 | 112500 | 112500 | 112100 | 136 |
| 667 | 20240223 | 091500 | 852688300 | 112500 | 113000 | 113000 | 112500 | 115 |
| 668 | 20240223 | 091400 | 839726900 | 113000 | 113300 | 113400 | 113000 | 612 |
| 669 | 20240223 | 091300 | 770498700 | 113400 | 112800 | 113500 | 112700 | 1157 |
| 670 | 20240223 | 091200 | 639554900 | 112800 | 112700 | 112800 | 112700 | 358 |
| 671 | 20240223 | 091100 | 599198700 | 112700 | 112200 | 112800 | 112200 | 972 |
| 672 | 20240223 | 091000 | 489967100 | 112100 | 112000 | 112100 | 112000 | 104 |
| 673 | 20240223 | 090900 | 478316200 | 112000 | 112000 | 112100 | 112000 | 239 |
| 674 | 20240223 | 090800 | 451548100 | 111900 | 112000 | 112000 | 111800 | 380 |
| 675 | 20240223 | 090700 | 409019500 | 112200 | 111900 | 112600 | 111900 | 774 |
| 676 | 20240223 | 090600 | 322242500 | 111800 | 111700 | 111900 | 111700 | 618 |
| 677 | 20240223 | 090500 | 253176300 | 111700 | 111700 | 111700 | 111700 | 91 |
| 678 | 20240223 | 090400 | 243011600 | 111800 | 111700 | 111800 | 111700 | 83 |
| 679 | 20240223 | 090300 | 233738800 | 111700 | 111500 | 111700 | 111500 | 336 |
| 680 | 20240223 | 090200 | 196230300 | 111500 | 111800 | 111900 | 111500 | 314 |
| 681 | 20240223 | 090100 | 161184700 | 111900 | 111300 | 111900 | 111300 | 203 |
| 682 | 20240223 | 090000 | 138520900 | 111400 | 111400 | 111400 | 111100 | 1244 |