36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 203000 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 3528 |
| 3 | 20240222 | 202900 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 4 | 20240222 | 202800 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 5 | 20240222 | 202700 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 6 | 20240222 | 202600 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 7 | 20240222 | 202500 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 8 | 20240222 | 202400 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 9 | 20240222 | 202300 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 10 | 20240222 | 202200 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 11 | 20240222 | 202100 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 12 | 20240222 | 202000 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 13 | 20240222 | 201900 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 14 | 20240222 | 201800 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 15 | 20240222 | 201700 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 16 | 20240222 | 201600 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 17 | 20240222 | 201500 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 18 | 20240222 | 201400 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 19 | 20240222 | 201300 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 20 | 20240222 | 201200 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 21 | 20240222 | 201100 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 22 | 20240222 | 201000 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 23 | 20240222 | 200900 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 24 | 20240222 | 200800 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 25 | 20240222 | 200700 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 26 | 20240222 | 200600 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 27 | 20240222 | 200500 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 28 | 20240222 | 200400 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 29 | 20240222 | 200300 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 30 | 20240222 | 200200 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 31 | 20240222 | 200100 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 32 | 20240222 | 200000 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 3528 |
| 33 | 20240222 | 195900 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 34 | 20240222 | 195800 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 35 | 20240222 | 195700 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 36 | 20240222 | 195600 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 37 | 20240222 | 195500 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 38 | 20240222 | 195400 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 39 | 20240222 | 195300 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 40 | 20240222 | 195200 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 41 | 20240222 | 195100 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 42 | 20240222 | 195000 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 43 | 20240222 | 194900 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 44 | 20240222 | 194800 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 45 | 20240222 | 194700 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 46 | 20240222 | 194600 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 47 | 20240222 | 194500 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 48 | 20240222 | 194400 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 49 | 20240222 | 194300 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 50 | 20240222 | 194200 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 51 | 20240222 | 194100 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 52 | 20240222 | 194000 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 53 | 20240222 | 193900 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 54 | 20240222 | 193800 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 55 | 20240222 | 193700 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 56 | 20240222 | 193600 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 57 | 20240222 | 193500 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 58 | 20240222 | 193400 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 59 | 20240222 | 193300 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 60 | 20240222 | 193200 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 61 | 20240222 | 193100 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 62 | 20240222 | 193000 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 3528 |
| 63 | 20240222 | 192900 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 64 | 20240222 | 192800 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 65 | 20240222 | 192700 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 66 | 20240222 | 192600 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 67 | 20240222 | 192500 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 68 | 20240222 | 192400 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 69 | 20240222 | 192300 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 70 | 20240222 | 192200 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 71 | 20240222 | 192100 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 72 | 20240222 | 192000 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 73 | 20240222 | 191900 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 74 | 20240222 | 191800 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 75 | 20240222 | 191700 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 76 | 20240222 | 191600 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 77 | 20240222 | 191500 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 78 | 20240222 | 191400 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 79 | 20240222 | 191300 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 80 | 20240222 | 191200 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 81 | 20240222 | 191100 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 82 | 20240222 | 191000 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 83 | 20240222 | 190900 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 84 | 20240222 | 190800 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 85 | 20240222 | 190700 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 86 | 20240222 | 190600 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 87 | 20240222 | 190500 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 88 | 20240222 | 190400 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 89 | 20240222 | 190300 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 90 | 20240222 | 190200 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 91 | 20240222 | 190100 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 92 | 20240222 | 190000 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 3528 |
| 93 | 20240222 | 185900 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 94 | 20240222 | 185800 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 95 | 20240222 | 185700 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 96 | 20240222 | 185600 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 97 | 20240222 | 185500 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 98 | 20240222 | 185400 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 99 | 20240222 | 185300 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 100 | 20240222 | 185200 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 101 | 20240222 | 185100 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 102 | 20240222 | 185000 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 103 | 20240222 | 184900 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 104 | 20240222 | 184800 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 105 | 20240222 | 184700 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 106 | 20240222 | 184600 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 107 | 20240222 | 184500 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 108 | 20240222 | 184400 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 109 | 20240222 | 184300 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 110 | 20240222 | 184200 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 111 | 20240222 | 184100 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 112 | 20240222 | 184000 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 113 | 20240222 | 183900 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 114 | 20240222 | 183800 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 115 | 20240222 | 183700 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 116 | 20240222 | 183600 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 117 | 20240222 | 183500 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 118 | 20240222 | 183400 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 119 | 20240222 | 183300 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 120 | 20240222 | 183200 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 121 | 20240222 | 183100 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 122 | 20240222 | 183000 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 3528 |
| 123 | 20240222 | 182900 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 124 | 20240222 | 182800 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 125 | 20240222 | 182700 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 126 | 20240222 | 182600 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 127 | 20240222 | 182500 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 128 | 20240222 | 182400 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 129 | 20240222 | 182300 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 130 | 20240222 | 182200 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 131 | 20240222 | 182100 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 132 | 20240222 | 182000 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 133 | 20240222 | 181900 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 134 | 20240222 | 181800 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 135 | 20240222 | 181700 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 136 | 20240222 | 181600 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 137 | 20240222 | 181500 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 138 | 20240222 | 181400 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 139 | 20240222 | 181300 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 140 | 20240222 | 181200 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 141 | 20240222 | 181100 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 142 | 20240222 | 181000 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 143 | 20240222 | 180900 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 144 | 20240222 | 180800 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 145 | 20240222 | 180700 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 146 | 20240222 | 180600 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 147 | 20240222 | 180500 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 148 | 20240222 | 180400 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 149 | 20240222 | 180300 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 150 | 20240222 | 180200 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 151 | 20240222 | 180100 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 152 | 20240222 | 180000 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 3528 |
| 153 | 20240222 | 175900 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 154 | 20240222 | 175800 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 155 | 20240222 | 175700 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 156 | 20240222 | 175600 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 157 | 20240222 | 175500 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 158 | 20240222 | 175400 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 159 | 20240222 | 175300 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 160 | 20240222 | 175200 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 161 | 20240222 | 175100 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 162 | 20240222 | 175000 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 163 | 20240222 | 174900 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 164 | 20240222 | 174800 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 165 | 20240222 | 174700 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 166 | 20240222 | 174600 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 167 | 20240222 | 174500 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 168 | 20240222 | 174400 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 169 | 20240222 | 174300 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 170 | 20240222 | 174200 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 171 | 20240222 | 174100 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 172 | 20240222 | 174000 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 173 | 20240222 | 173900 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 174 | 20240222 | 173800 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 175 | 20240222 | 173700 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 176 | 20240222 | 173600 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 177 | 20240222 | 173500 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 178 | 20240222 | 173400 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 179 | 20240222 | 173300 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 180 | 20240222 | 173200 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 181 | 20240222 | 173100 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 182 | 20240222 | 173000 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 3528 |
| 183 | 20240222 | 172900 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 184 | 20240222 | 172800 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 185 | 20240222 | 172700 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 186 | 20240222 | 172600 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 187 | 20240222 | 172500 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 188 | 20240222 | 172400 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 189 | 20240222 | 172300 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 190 | 20240222 | 172200 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 191 | 20240222 | 172100 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 192 | 20240222 | 172000 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 193 | 20240222 | 171900 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 194 | 20240222 | 171800 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 195 | 20240222 | 171700 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 196 | 20240222 | 171600 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 197 | 20240222 | 171500 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 198 | 20240222 | 171400 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 199 | 20240222 | 171300 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 200 | 20240222 | 171200 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 201 | 20240222 | 171100 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 202 | 20240222 | 171000 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 203 | 20240222 | 170900 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 204 | 20240222 | 170800 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 205 | 20240222 | 170700 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 206 | 20240222 | 170600 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 207 | 20240222 | 170500 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 208 | 20240222 | 170400 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 209 | 20240222 | 170300 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 210 | 20240222 | 170200 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 211 | 20240222 | 170100 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 212 | 20240222 | 170000 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 3528 |
| 213 | 20240222 | 165900 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 214 | 20240222 | 165800 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 215 | 20240222 | 165700 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 216 | 20240222 | 165600 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 217 | 20240222 | 165500 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 218 | 20240222 | 165400 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 219 | 20240222 | 165300 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 220 | 20240222 | 165200 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 221 | 20240222 | 165100 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 222 | 20240222 | 165000 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 223 | 20240222 | 164900 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 224 | 20240222 | 164800 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 225 | 20240222 | 164700 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 226 | 20240222 | 164600 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 227 | 20240222 | 164500 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 228 | 20240222 | 164400 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 229 | 20240222 | 164300 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 230 | 20240222 | 164200 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 231 | 20240222 | 164100 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 232 | 20240222 | 164000 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 233 | 20240222 | 163900 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 234 | 20240222 | 163800 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 235 | 20240222 | 163700 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 236 | 20240222 | 163600 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 237 | 20240222 | 163500 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 238 | 20240222 | 163400 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 239 | 20240222 | 163300 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 240 | 20240222 | 163200 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 241 | 20240222 | 163100 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 242 | 20240222 | 163000 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 3528 |
| 243 | 20240222 | 162900 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 244 | 20240222 | 162800 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 245 | 20240222 | 162700 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 246 | 20240222 | 162600 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 247 | 20240222 | 162500 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 248 | 20240222 | 162400 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 249 | 20240222 | 162300 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 250 | 20240222 | 162200 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 251 | 20240222 | 162100 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 252 | 20240222 | 162000 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 253 | 20240222 | 161900 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 254 | 20240222 | 161800 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 255 | 20240222 | 161700 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 256 | 20240222 | 161600 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 257 | 20240222 | 161500 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 258 | 20240222 | 161400 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 259 | 20240222 | 161300 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 260 | 20240222 | 161200 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 261 | 20240222 | 161100 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 262 | 20240222 | 161000 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 263 | 20240222 | 160900 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 264 | 20240222 | 160800 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 265 | 20240222 | 160700 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 266 | 20240222 | 160600 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 267 | 20240222 | 160500 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 268 | 20240222 | 160400 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 269 | 20240222 | 160300 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 270 | 20240222 | 160200 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 271 | 20240222 | 160100 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 272 | 20240222 | 160000 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 3528 |
| 273 | 20240222 | 155900 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 274 | 20240222 | 155800 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 275 | 20240222 | 155700 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 276 | 20240222 | 155600 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 277 | 20240222 | 155500 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 278 | 20240222 | 155400 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 279 | 20240222 | 155300 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 280 | 20240222 | 155200 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 281 | 20240222 | 155100 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 282 | 20240222 | 155000 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 283 | 20240222 | 154900 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 284 | 20240222 | 154800 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 285 | 20240222 | 154700 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 286 | 20240222 | 154600 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 287 | 20240222 | 154500 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 288 | 20240222 | 154400 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 289 | 20240222 | 154300 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 290 | 20240222 | 154200 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 291 | 20240222 | 154100 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 292 | 20240222 | 154000 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 293 | 20240222 | 153900 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 294 | 20240222 | 153800 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 295 | 20240222 | 153700 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 296 | 20240222 | 153600 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 297 | 20240222 | 153500 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 298 | 20240222 | 153400 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 299 | 20240222 | 153300 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 300 | 20240222 | 153200 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 301 | 20240222 | 153100 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 0 |
| 302 | 20240222 | 153000 | 6054438600 | 48200 | 48200 | 48200 | 48200 | 7056 |
| 303 | 20240222 | 152900 | 5884389000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 304 | 20240222 | 152800 | 5884389000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 305 | 20240222 | 152700 | 5884389000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 306 | 20240222 | 152600 | 5884389000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 307 | 20240222 | 152500 | 5884389000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 308 | 20240222 | 152400 | 5884389000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 309 | 20240222 | 152300 | 5884389000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 310 | 20240222 | 152200 | 5884389000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 311 | 20240222 | 152100 | 5884389000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 312 | 20240222 | 152000 | 5884389000 | 48200 | 48200 | 48200 | 48200 | 0 |
| 313 | 20240222 | 151900 | 5884389000 | 48200 | 48300 | 48300 | 48200 | 235 |
| 314 | 20240222 | 151800 | 5873051700 | 48300 | 48250 | 48300 | 48250 | 50 |
| 315 | 20240222 | 151700 | 5870637750 | 48250 | 48200 | 48250 | 48200 | 453 |
| 316 | 20240222 | 151600 | 5848793750 | 48200 | 48200 | 48250 | 48200 | 619 |
| 317 | 20240222 | 151500 | 5818941750 | 48200 | 48150 | 48200 | 48150 | 162 |
| 318 | 20240222 | 151400 | 5811139250 | 48200 | 48200 | 48200 | 48200 | 130 |
| 319 | 20240222 | 151300 | 5804873250 | 48200 | 48150 | 48200 | 48150 | 694 |
| 320 | 20240222 | 151200 | 5771433750 | 48150 | 48150 | 48150 | 48150 | 138 |
| 321 | 20240222 | 151100 | 5764789050 | 48150 | 48200 | 48200 | 48150 | 138 |
| 322 | 20240222 | 151000 | 5758144300 | 48200 | 48150 | 48250 | 48150 | 195 |
| 323 | 20240222 | 150900 | 5748748950 | 48150 | 48150 | 48250 | 48150 | 634 |
| 324 | 20240222 | 150800 | 5718198750 | 48150 | 48150 | 48150 | 48050 | 189 |
| 325 | 20240222 | 150700 | 5709115750 | 48050 | 48100 | 48150 | 48050 | 346 |
| 326 | 20240222 | 150600 | 5692469000 | 48100 | 48050 | 48100 | 48000 | 237 |
| 327 | 20240222 | 150500 | 5681081050 | 48050 | 48150 | 48150 | 48000 | 297 |
| 328 | 20240222 | 150400 | 5666806800 | 48050 | 48000 | 48150 | 48000 | 255 |
| 329 | 20240222 | 150300 | 5654556550 | 48000 | 48000 | 48150 | 48000 | 113 |
| 330 | 20240222 | 150200 | 5649131650 | 48000 | 48000 | 48150 | 48000 | 97 |
| 331 | 20240222 | 150100 | 5644475250 | 48000 | 48000 | 48200 | 48000 | 2780 |
| 332 | 20240222 | 150000 | 5510770300 | 48000 | 48000 | 48000 | 48000 | 50 |
| 333 | 20240222 | 145900 | 5508370300 | 48000 | 48000 | 48050 | 48000 | 320 |
| 334 | 20240222 | 145800 | 5493009800 | 48000 | 47950 | 48000 | 47950 | 359 |
| 335 | 20240222 | 145700 | 5475785550 | 47950 | 48000 | 48000 | 47950 | 208 |
| 336 | 20240222 | 145600 | 5465804450 | 48000 | 48000 | 48000 | 47950 | 1762 |
| 337 | 20240222 | 145500 | 5381238500 | 48000 | 48050 | 48050 | 48000 | 157 |
| 338 | 20240222 | 145400 | 5373701000 | 48050 | 48000 | 48050 | 48000 | 166 |
| 339 | 20240222 | 145300 | 5365730550 | 48050 | 48050 | 48100 | 48000 | 736 |
| 340 | 20240222 | 145200 | 5330379750 | 48050 | 48100 | 48100 | 48050 | 335 |
| 341 | 20240222 | 145100 | 5314275550 | 48100 | 48100 | 48100 | 48100 | 663 |
| 342 | 20240222 | 145000 | 5282385250 | 48150 | 48100 | 48150 | 48100 | 138 |
| 343 | 20240222 | 144900 | 5275746800 | 48100 | 48050 | 48100 | 48050 | 78 |
| 344 | 20240222 | 144800 | 5271996550 | 48050 | 48050 | 48100 | 48050 | 245 |
| 345 | 20240222 | 144700 | 5260221650 | 48050 | 48050 | 48050 | 48050 | 113 |
| 346 | 20240222 | 144600 | 5254792000 | 48050 | 48100 | 48150 | 48050 | 1060 |
| 347 | 20240222 | 144500 | 5203831000 | 48100 | 48050 | 48100 | 48000 | 1058 |
| 348 | 20240222 | 144400 | 5152994000 | 48100 | 48050 | 48100 | 48000 | 801 |
| 349 | 20240222 | 144300 | 5114510350 | 48000 | 48100 | 48100 | 48000 | 1510 |
| 350 | 20240222 | 144200 | 5041935650 | 48100 | 48050 | 48100 | 48050 | 1242 |
| 351 | 20240222 | 144100 | 4982239250 | 48050 | 48050 | 48100 | 48050 | 151 |
| 352 | 20240222 | 144000 | 4974982150 | 48050 | 48050 | 48150 | 48050 | 415 |
| 353 | 20240222 | 143900 | 4955030000 | 48050 | 48050 | 48150 | 48050 | 157 |
| 354 | 20240222 | 143800 | 4947484950 | 48100 | 48050 | 48150 | 48050 | 680 |
| 355 | 20240222 | 143700 | 4914781150 | 48050 | 48050 | 48050 | 48050 | 172 |
| 356 | 20240222 | 143600 | 4906516550 | 48050 | 48050 | 48050 | 48050 | 208 |
| 357 | 20240222 | 143500 | 4896522150 | 48050 | 48100 | 48100 | 48050 | 141 |
| 358 | 20240222 | 143400 | 4889741950 | 48100 | 48100 | 48150 | 48050 | 167 |
| 359 | 20240222 | 143300 | 4881710850 | 48100 | 48100 | 48100 | 48050 | 309 |
| 360 | 20240222 | 143200 | 4866852550 | 48050 | 48150 | 48150 | 48050 | 62 |
| 361 | 20240222 | 143100 | 4863871600 | 48100 | 48100 | 48100 | 48050 | 315 |
| 362 | 20240222 | 143000 | 4848726600 | 48100 | 48100 | 48100 | 48100 | 87 |
| 363 | 20240222 | 142900 | 4844541900 | 48050 | 48050 | 48150 | 48050 | 169 |
| 364 | 20240222 | 142800 | 4836416800 | 48100 | 48050 | 48100 | 48000 | 141 |
| 365 | 20240222 | 142700 | 4829642250 | 48050 | 48050 | 48100 | 48050 | 1344 |
| 366 | 20240222 | 142600 | 4765045500 | 48000 | 48050 | 48050 | 48000 | 39 |
| 367 | 20240222 | 142500 | 4763172900 | 48000 | 48050 | 48050 | 48000 | 315 |
| 368 | 20240222 | 142400 | 4748048350 | 48100 | 48050 | 48100 | 48050 | 63 |
| 369 | 20240222 | 142300 | 4745020050 | 48000 | 48000 | 48100 | 48000 | 193 |
| 370 | 20240222 | 142200 | 4735750300 | 48000 | 48100 | 48100 | 48000 | 111 |
| 371 | 20240222 | 142100 | 4730416400 | 48050 | 48000 | 48100 | 48000 | 166 |
| 372 | 20240222 | 142000 | 4722433550 | 48100 | 48050 | 48100 | 48000 | 993 |
| 373 | 20240222 | 141900 | 4674720350 | 48050 | 48000 | 48050 | 48000 | 26 |
| 374 | 20240222 | 141800 | 4673472200 | 48100 | 48050 | 48100 | 48000 | 193 |
| 375 | 20240222 | 141700 | 4664200850 | 48100 | 48100 | 48100 | 48100 | 21 |
| 376 | 20240222 | 141600 | 4663190750 | 48000 | 48050 | 48100 | 48000 | 229 |
| 377 | 20240222 | 141500 | 4652187400 | 48100 | 48050 | 48100 | 48050 | 246 |
| 378 | 20240222 | 141400 | 4640362600 | 48050 | 48050 | 48050 | 48050 | 179 |
| 379 | 20240222 | 141300 | 4631761650 | 48050 | 48050 | 48050 | 48050 | 50 |
| 380 | 20240222 | 141200 | 4629359150 | 48050 | 48150 | 48150 | 48050 | 79 |
| 381 | 20240222 | 141100 | 4625562550 | 48150 | 48100 | 48150 | 48050 | 184 |
| 382 | 20240222 | 141000 | 4616712050 | 48100 | 48100 | 48100 | 48050 | 283 |
| 383 | 20240222 | 140900 | 4603103100 | 48100 | 48100 | 48100 | 48050 | 43 |
| 384 | 20240222 | 140800 | 4601035300 | 48050 | 48100 | 48150 | 48050 | 114 |
| 385 | 20240222 | 140700 | 4595553850 | 48100 | 48050 | 48150 | 48050 | 193 |
| 386 | 20240222 | 140600 | 4586264800 | 48050 | 48050 | 48100 | 48050 | 189 |
| 387 | 20240222 | 140500 | 4577179150 | 48050 | 48050 | 48100 | 48050 | 54 |
| 388 | 20240222 | 140400 | 4574584300 | 48050 | 48100 | 48100 | 48050 | 257 |
| 389 | 20240222 | 140300 | 4562230600 | 48050 | 48050 | 48050 | 48050 | 229 |
| 390 | 20240222 | 140200 | 4551227150 | 48150 | 48150 | 48150 | 48050 | 17 |
| 391 | 20240222 | 140100 | 4550408800 | 48150 | 48050 | 48150 | 48050 | 948 |
| 392 | 20240222 | 140000 | 4504853400 | 48050 | 48050 | 48050 | 48050 | 0 |
| 393 | 20240222 | 135900 | 4504853400 | 48050 | 48050 | 48150 | 48050 | 242 |
| 394 | 20240222 | 135800 | 4493221350 | 48050 | 48050 | 48050 | 48050 | 7 |
| 395 | 20240222 | 135700 | 4492885000 | 48100 | 48100 | 48100 | 48050 | 206 |
| 396 | 20240222 | 135600 | 4482980450 | 48100 | 48100 | 48100 | 48100 | 15 |
| 397 | 20240222 | 135500 | 4482258950 | 48100 | 48000 | 48100 | 48000 | 695 |
| 398 | 20240222 | 135400 | 4448879050 | 48050 | 48050 | 48050 | 48050 | 55 |
| 399 | 20240222 | 135300 | 4446236300 | 48100 | 48050 | 48150 | 48000 | 421 |
| 400 | 20240222 | 135200 | 4426003150 | 48050 | 48050 | 48100 | 48050 | 107 |
| 401 | 20240222 | 135100 | 4420861750 | 48050 | 48050 | 48050 | 48050 | 113 |
| 402 | 20240222 | 135000 | 4415432100 | 48050 | 48050 | 48100 | 48050 | 185 |
| 403 | 20240222 | 134900 | 4406538350 | 48050 | 48100 | 48150 | 48050 | 311 |
| 404 | 20240222 | 134800 | 4391582750 | 48100 | 48050 | 48150 | 48050 | 115 |
| 405 | 20240222 | 134700 | 4386054150 | 48100 | 48150 | 48150 | 48100 | 86 |
| 406 | 20240222 | 134600 | 4381916800 | 48100 | 48050 | 48100 | 48050 | 306 |
| 407 | 20240222 | 134500 | 4367210850 | 48050 | 48050 | 48050 | 48050 | 108 |
| 408 | 20240222 | 134400 | 4362021450 | 48050 | 48050 | 48150 | 48050 | 359 |
| 409 | 20240222 | 134300 | 4344766050 | 48100 | 48050 | 48150 | 48050 | 70 |
| 410 | 20240222 | 134200 | 4341400400 | 48050 | 48050 | 48100 | 48050 | 325 |
| 411 | 20240222 | 134100 | 4325774950 | 48050 | 48050 | 48050 | 48050 | 73 |
| 412 | 20240222 | 134000 | 4322267300 | 48050 | 48100 | 48100 | 48050 | 333 |
| 413 | 20240222 | 133900 | 4306255200 | 48050 | 48050 | 48100 | 48050 | 178 |
| 414 | 20240222 | 133800 | 4297702250 | 48050 | 48050 | 48050 | 48050 | 134 |
| 415 | 20240222 | 133700 | 4291263550 | 48050 | 48050 | 48100 | 48050 | 410 |
| 416 | 20240222 | 133600 | 4271558350 | 48050 | 48050 | 48150 | 48050 | 657 |
| 417 | 20240222 | 133500 | 4239987500 | 48150 | 48050 | 48150 | 48050 | 109 |
| 418 | 20240222 | 133400 | 4234749950 | 48050 | 48100 | 48100 | 48050 | 181 |
| 419 | 20240222 | 133300 | 4226043950 | 48100 | 48100 | 48100 | 48100 | 184 |
| 420 | 20240222 | 133200 | 4217193550 | 48100 | 48150 | 48150 | 48100 | 181 |
| 421 | 20240222 | 133100 | 4208483950 | 48150 | 48200 | 48200 | 48100 | 149 |
| 422 | 20240222 | 133000 | 4201310400 | 48200 | 48150 | 48200 | 48150 | 209 |
| 423 | 20240222 | 132900 | 4191241250 | 48150 | 48050 | 48150 | 48050 | 175 |
| 424 | 20240222 | 132800 | 4182825800 | 48050 | 48100 | 48150 | 48000 | 284 |
| 425 | 20240222 | 132700 | 4169176000 | 48050 | 48000 | 48050 | 48000 | 134 |
| 426 | 20240222 | 132600 | 4162741500 | 48000 | 48050 | 48100 | 48000 | 117 |
| 427 | 20240222 | 132500 | 4157123050 | 48100 | 48050 | 48100 | 48000 | 347 |
| 428 | 20240222 | 132400 | 4140454150 | 48000 | 48000 | 48000 | 48000 | 345 |
| 429 | 20240222 | 132300 | 4123894150 | 48000 | 48050 | 48100 | 48000 | 2673 |
| 430 | 20240222 | 132200 | 3995481700 | 48100 | 48050 | 48100 | 48050 | 398 |
| 431 | 20240222 | 132100 | 3976345800 | 48050 | 48050 | 48100 | 48050 | 417 |
| 432 | 20240222 | 132000 | 3956306000 | 48050 | 48100 | 48100 | 48050 | 80 |
| 433 | 20240222 | 131900 | 3952458750 | 48100 | 48100 | 48100 | 48050 | 215 |
| 434 | 20240222 | 131800 | 3942119000 | 48100 | 48100 | 48100 | 48100 | 64 |
| 435 | 20240222 | 131700 | 3939040600 | 48100 | 48100 | 48100 | 48100 | 269 |
| 436 | 20240222 | 131600 | 3926101700 | 48050 | 48100 | 48100 | 48050 | 445 |
| 437 | 20240222 | 131500 | 3904700950 | 48100 | 48100 | 48100 | 48050 | 280 |
| 438 | 20240222 | 131400 | 3891238300 | 48050 | 48050 | 48100 | 48050 | 283 |
| 439 | 20240222 | 131300 | 3877631850 | 48100 | 48100 | 48100 | 48100 | 349 |
| 440 | 20240222 | 131200 | 3860844950 | 48100 | 48100 | 48100 | 48100 | 269 |
| 441 | 20240222 | 131100 | 3847906050 | 48100 | 48150 | 48150 | 48050 | 1092 |
| 442 | 20240222 | 131000 | 3795399450 | 48200 | 48050 | 48200 | 48000 | 1078 |
| 443 | 20240222 | 130900 | 3743578200 | 48050 | 48050 | 48350 | 48050 | 1709 |
| 444 | 20240222 | 130800 | 3661352450 | 48050 | 48100 | 48100 | 48050 | 1300 |
| 445 | 20240222 | 130700 | 3598855800 | 48150 | 48150 | 48200 | 48100 | 469 |
| 446 | 20240222 | 130600 | 3576277300 | 48150 | 48200 | 48200 | 48100 | 1254 |
| 447 | 20240222 | 130500 | 3515898600 | 48200 | 48250 | 48250 | 48200 | 523 |
| 448 | 20240222 | 130400 | 3490686000 | 48250 | 48250 | 48250 | 48100 | 264 |
| 449 | 20240222 | 130300 | 3477969050 | 48250 | 48200 | 48250 | 48100 | 1159 |
| 450 | 20240222 | 130200 | 3422128250 | 48200 | 48250 | 48250 | 48200 | 594 |
| 451 | 20240222 | 130100 | 3393481800 | 48250 | 48250 | 48300 | 48200 | 1681 |
| 452 | 20240222 | 130000 | 3312388400 | 48250 | 48350 | 48350 | 48250 | 1117 |
| 453 | 20240222 | 125900 | 3258417800 | 48400 | 48400 | 48400 | 48300 | 829 |
| 454 | 20240222 | 125800 | 3218338100 | 48400 | 48450 | 48450 | 48400 | 599 |
| 455 | 20240222 | 125700 | 3189328400 | 48450 | 48400 | 48500 | 48400 | 116 |
| 456 | 20240222 | 125600 | 3183706350 | 48400 | 48600 | 48600 | 48400 | 804 |
| 457 | 20240222 | 125500 | 3144719950 | 48500 | 48500 | 48500 | 48500 | 205 |
| 458 | 20240222 | 125400 | 3134777450 | 48500 | 48600 | 48600 | 48500 | 328 |
| 459 | 20240222 | 125300 | 3118856550 | 48450 | 48550 | 48600 | 48450 | 547 |
| 460 | 20240222 | 125200 | 3092299050 | 48450 | 48450 | 48500 | 48450 | 359 |
| 461 | 20240222 | 125100 | 3074900650 | 48500 | 48450 | 48500 | 48450 | 320 |
| 462 | 20240222 | 125000 | 3059388600 | 48400 | 48500 | 48550 | 48400 | 345 |
| 463 | 20240222 | 124900 | 3042668900 | 48450 | 48450 | 48450 | 48450 | 169 |
| 464 | 20240222 | 124800 | 3034480850 | 48450 | 48450 | 48500 | 48450 | 264 |
| 465 | 20240222 | 124700 | 3021685050 | 48500 | 48500 | 48500 | 48500 | 166 |
| 466 | 20240222 | 124600 | 3013634050 | 48600 | 48450 | 48600 | 48450 | 27 |
| 467 | 20240222 | 124500 | 3012324850 | 48600 | 48450 | 48650 | 48400 | 725 |
| 468 | 20240222 | 124400 | 2977133250 | 48450 | 48450 | 48450 | 48450 | 34 |
| 469 | 20240222 | 124300 | 2975485950 | 48450 | 48500 | 48500 | 48450 | 270 |
| 470 | 20240222 | 124200 | 2962399950 | 48450 | 48500 | 48500 | 48400 | 149 |
| 471 | 20240222 | 124100 | 2955181750 | 48500 | 48600 | 48600 | 48400 | 196 |
| 472 | 20240222 | 124000 | 2945681400 | 48600 | 48500 | 48600 | 48500 | 15 |
| 473 | 20240222 | 123900 | 2944952700 | 48550 | 48600 | 48650 | 48500 | 139 |
| 474 | 20240222 | 123800 | 2938197600 | 48600 | 48650 | 48650 | 48600 | 488 |
| 475 | 20240222 | 123700 | 2914458900 | 48650 | 48600 | 48650 | 48500 | 1272 |
| 476 | 20240222 | 123600 | 2852607950 | 48600 | 48600 | 48600 | 48500 | 364 |
| 477 | 20240222 | 123500 | 2834929050 | 48500 | 48500 | 48600 | 48500 | 254 |
| 478 | 20240222 | 123400 | 2822599850 | 48600 | 48550 | 48600 | 48450 | 225 |
| 479 | 20240222 | 123300 | 2811668450 | 48450 | 48500 | 48500 | 48450 | 113 |
| 480 | 20240222 | 123200 | 2806193100 | 48450 | 48550 | 48550 | 48450 | 250 |
| 481 | 20240222 | 123100 | 2794061600 | 48550 | 48550 | 48550 | 48550 | 193 |
| 482 | 20240222 | 123000 | 2784691450 | 48550 | 48450 | 48550 | 48450 | 129 |
| 483 | 20240222 | 122900 | 2778438100 | 48600 | 48450 | 48600 | 48450 | 16 |
| 484 | 20240222 | 122800 | 2777662750 | 48600 | 48500 | 48600 | 48350 | 911 |
| 485 | 20240222 | 122700 | 2733485650 | 48300 | 48350 | 48500 | 48300 | 133 |
| 486 | 20240222 | 122600 | 2727043550 | 48300 | 48450 | 48450 | 48300 | 215 |
| 487 | 20240222 | 122500 | 2716633700 | 48450 | 48450 | 48450 | 48450 | 10 |
| 488 | 20240222 | 122400 | 2716149200 | 48450 | 48500 | 48500 | 48450 | 122 |
| 489 | 20240222 | 122300 | 2710237750 | 48550 | 48500 | 48550 | 48500 | 71 |
| 490 | 20240222 | 122200 | 2706792200 | 48450 | 48450 | 48500 | 48450 | 538 |
| 491 | 20240222 | 122100 | 2680716400 | 48450 | 48450 | 48450 | 48450 | 1 |
| 492 | 20240222 | 122000 | 2680667950 | 48300 | 48300 | 48300 | 48300 | 172 |
| 493 | 20240222 | 121900 | 2672360350 | 48300 | 48300 | 48300 | 48300 | 47 |
| 494 | 20240222 | 121800 | 2670090250 | 48300 | 48400 | 48450 | 48300 | 403 |
| 495 | 20240222 | 121700 | 2650585700 | 48300 | 48300 | 48400 | 48300 | 147 |
| 496 | 20240222 | 121600 | 2643482000 | 48300 | 48350 | 48400 | 48300 | 362 |
| 497 | 20240222 | 121500 | 2625982900 | 48300 | 48300 | 48300 | 48300 | 470 |
| 498 | 20240222 | 121400 | 2603281900 | 48250 | 48250 | 48250 | 48250 | 16 |
| 499 | 20240222 | 121300 | 2602509900 | 48250 | 48250 | 48350 | 48250 | 483 |
| 500 | 20240222 | 121200 | 2579178650 | 48250 | 48250 | 48250 | 48250 | 20 |
| 501 | 20240222 | 121100 | 2578213650 | 48250 | 48250 | 48250 | 48250 | 166 |
| 502 | 20240222 | 121000 | 2570204150 | 48300 | 48250 | 48300 | 48250 | 10 |
| 503 | 20240222 | 120900 | 2569721500 | 48250 | 48300 | 48300 | 48250 | 212 |
| 504 | 20240222 | 120800 | 2559488450 | 48350 | 48300 | 48350 | 48250 | 27 |
| 505 | 20240222 | 120700 | 2558185050 | 48250 | 48250 | 48350 | 48250 | 185 |
| 506 | 20240222 | 120600 | 2549258400 | 48250 | 48250 | 48250 | 48250 | 7 |
| 507 | 20240222 | 120500 | 2548920650 | 48250 | 48250 | 48250 | 48250 | 85 |
| 508 | 20240222 | 120400 | 2544819400 | 48250 | 48350 | 48350 | 48250 | 110 |
| 509 | 20240222 | 120300 | 2539510650 | 48250 | 48300 | 48300 | 48250 | 86 |
| 510 | 20240222 | 120200 | 2535361050 | 48250 | 48350 | 48350 | 48200 | 175 |
| 511 | 20240222 | 120100 | 2526910700 | 48200 | 48350 | 48350 | 48200 | 115 |
| 512 | 20240222 | 120000 | 2521364100 | 48200 | 48200 | 48350 | 48200 | 79 |
| 513 | 20240222 | 115900 | 2517556050 | 48200 | 48250 | 48350 | 48200 | 209 |
| 514 | 20240222 | 115800 | 2507471950 | 48350 | 48350 | 48350 | 48200 | 89 |
| 515 | 20240222 | 115700 | 2503181700 | 48200 | 48250 | 48250 | 48200 | 199 |
| 516 | 20240222 | 115600 | 2493584050 | 48250 | 48200 | 48250 | 48150 | 197 |
| 517 | 20240222 | 115500 | 2484092400 | 48200 | 48200 | 48250 | 48200 | 76 |
| 518 | 20240222 | 115400 | 2480428950 | 48200 | 48200 | 48200 | 48150 | 249 |
| 519 | 20240222 | 115300 | 2468429400 | 48200 | 48200 | 48200 | 48200 | 14 |
| 520 | 20240222 | 115200 | 2467754600 | 48200 | 48250 | 48250 | 48150 | 148 |
| 521 | 20240222 | 115100 | 2460621250 | 48250 | 48250 | 48300 | 48250 | 198 |
| 522 | 20240222 | 115000 | 2451067600 | 48250 | 48250 | 48250 | 48250 | 85 |
| 523 | 20240222 | 114900 | 2446966350 | 48250 | 48250 | 48250 | 48250 | 102 |
| 524 | 20240222 | 114800 | 2442044850 | 48250 | 48250 | 48250 | 48250 | 66 |
| 525 | 20240222 | 114700 | 2438860350 | 48250 | 48150 | 48350 | 48150 | 95 |
| 526 | 20240222 | 114600 | 2434277700 | 48150 | 48150 | 48300 | 48150 | 126 |
| 527 | 20240222 | 114500 | 2428209750 | 48100 | 48200 | 48250 | 48050 | 1857 |
| 528 | 20240222 | 114400 | 2338837600 | 48200 | 48250 | 48250 | 48200 | 99 |
| 529 | 20240222 | 114300 | 2334062400 | 48250 | 48250 | 48250 | 48200 | 170 |
| 530 | 20240222 | 114200 | 2325860700 | 48250 | 48300 | 48450 | 48250 | 374 |
| 531 | 20240222 | 114100 | 2307774200 | 48300 | 48300 | 48300 | 48250 | 137 |
| 532 | 20240222 | 114000 | 2301157850 | 48300 | 48250 | 48300 | 48250 | 91 |
| 533 | 20240222 | 113900 | 2296766700 | 48250 | 48300 | 48300 | 48250 | 295 |
| 534 | 20240222 | 113800 | 2282523100 | 48300 | 48300 | 48300 | 48300 | 101 |
| 535 | 20240222 | 113700 | 2277644800 | 48300 | 48300 | 48300 | 48250 | 145 |
| 536 | 20240222 | 113600 | 2270642050 | 48300 | 48250 | 48450 | 48250 | 264 |
| 537 | 20240222 | 113500 | 2257898500 | 48250 | 48300 | 48300 | 48250 | 1121 |
| 538 | 20240222 | 113400 | 2203784650 | 48450 | 48350 | 48500 | 48300 | 216 |
| 539 | 20240222 | 113300 | 2193346400 | 48350 | 48350 | 48500 | 48350 | 99 |
| 540 | 20240222 | 113200 | 2188559600 | 48350 | 48400 | 48400 | 48350 | 152 |
| 541 | 20240222 | 113100 | 2181208300 | 48400 | 48400 | 48400 | 48350 | 93 |
| 542 | 20240222 | 113000 | 2176710450 | 48400 | 48350 | 48400 | 48350 | 120 |
| 543 | 20240222 | 112900 | 2170906200 | 48350 | 48400 | 48400 | 48350 | 200 |
| 544 | 20240222 | 112800 | 2161230300 | 48400 | 48400 | 48400 | 48350 | 75 |
| 545 | 20240222 | 112700 | 2157601300 | 48350 | 48450 | 48450 | 48350 | 184 |
| 546 | 20240222 | 112600 | 2148693800 | 48350 | 48400 | 48400 | 48350 | 152 |
| 547 | 20240222 | 112500 | 2141338000 | 48400 | 48400 | 48400 | 48350 | 349 |
| 548 | 20240222 | 112400 | 2124453000 | 48400 | 48400 | 48400 | 48400 | 21 |
| 549 | 20240222 | 112300 | 2123436600 | 48400 | 48400 | 48400 | 48400 | 506 |
| 550 | 20240222 | 112200 | 2098946200 | 48400 | 48400 | 48400 | 48400 | 39 |
| 551 | 20240222 | 112100 | 2097058600 | 48400 | 48450 | 48450 | 48400 | 224 |
| 552 | 20240222 | 112000 | 2086207650 | 48450 | 48450 | 48450 | 48450 | 84 |
| 553 | 20240222 | 111900 | 2082137850 | 48450 | 48550 | 48550 | 48450 | 108 |
| 554 | 20240222 | 111800 | 2076901100 | 48500 | 48500 | 48500 | 48500 | 118 |
| 555 | 20240222 | 111700 | 2071178100 | 48500 | 48550 | 48550 | 48500 | 2 |
| 556 | 20240222 | 111600 | 2071081050 | 48600 | 48500 | 48600 | 48500 | 103 |
| 557 | 20240222 | 111500 | 2066083550 | 48500 | 48550 | 48550 | 48500 | 241 |
| 558 | 20240222 | 111400 | 2054386000 | 48500 | 48500 | 48500 | 48500 | 101 |
| 559 | 20240222 | 111300 | 2049487500 | 48500 | 48450 | 48500 | 48450 | 69 |
| 560 | 20240222 | 111200 | 2046144100 | 48550 | 48500 | 48550 | 48500 | 241 |
| 561 | 20240222 | 111100 | 2034450900 | 48450 | 48450 | 48450 | 48450 | 23 |
| 562 | 20240222 | 111000 | 2033336550 | 48450 | 48500 | 48550 | 48450 | 199 |
| 563 | 20240222 | 110900 | 2023687950 | 48500 | 48500 | 48500 | 48500 | 60 |
| 564 | 20240222 | 110800 | 2020777950 | 48500 | 48550 | 48550 | 48500 | 190 |
| 565 | 20240222 | 110700 | 2011562800 | 48500 | 48500 | 48500 | 48500 | 16 |
| 566 | 20240222 | 110600 | 2010786800 | 48500 | 48550 | 48550 | 48500 | 227 |
| 567 | 20240222 | 110500 | 1999775750 | 48550 | 48550 | 48550 | 48550 | 16 |
| 568 | 20240222 | 110400 | 1998998950 | 48550 | 48550 | 48550 | 48500 | 184 |
| 569 | 20240222 | 110300 | 1990069450 | 48550 | 48550 | 48600 | 48500 | 113 |
| 570 | 20240222 | 110200 | 1984584050 | 48550 | 48600 | 48700 | 48550 | 412 |
| 571 | 20240222 | 110100 | 1964560750 | 48600 | 48550 | 48600 | 48550 | 198 |
| 572 | 20240222 | 110000 | 1954942800 | 48550 | 48600 | 48600 | 48550 | 51 |
| 573 | 20240222 | 105900 | 1952464450 | 48600 | 48650 | 48650 | 48600 | 176 |
| 574 | 20240222 | 105800 | 1943906900 | 48600 | 48650 | 48650 | 48600 | 220 |
| 575 | 20240222 | 105700 | 1933210500 | 48600 | 48700 | 48700 | 48600 | 216 |
| 576 | 20240222 | 105600 | 1922703600 | 48600 | 48600 | 48600 | 48600 | 0 |
| 577 | 20240222 | 105500 | 1922703600 | 48600 | 48600 | 48600 | 48500 | 551 |
| 578 | 20240222 | 105400 | 1895927000 | 48600 | 48600 | 48600 | 48600 | 0 |
| 579 | 20240222 | 105300 | 1895927000 | 48600 | 48600 | 48650 | 48550 | 219 |
| 580 | 20240222 | 105200 | 1885283800 | 48600 | 48750 | 48750 | 48500 | 391 |
| 581 | 20240222 | 105100 | 1866289250 | 48750 | 48650 | 48750 | 48550 | 183 |
| 582 | 20240222 | 105000 | 1857392000 | 48650 | 48650 | 48650 | 48650 | 117 |
| 583 | 20240222 | 104900 | 1851699950 | 48650 | 48650 | 48650 | 48650 | 192 |
| 584 | 20240222 | 104800 | 1842359150 | 48650 | 48750 | 48800 | 48650 | 29 |
| 585 | 20240222 | 104700 | 1840947600 | 48650 | 48750 | 48750 | 48600 | 189 |
| 586 | 20240222 | 104600 | 1831753000 | 48650 | 48650 | 48650 | 48650 | 0 |
| 587 | 20240222 | 104500 | 1831753000 | 48650 | 48650 | 48650 | 48600 | 164 |
| 588 | 20240222 | 104400 | 1823775400 | 48650 | 48650 | 48650 | 48650 | 66 |
| 589 | 20240222 | 104300 | 1820564500 | 48750 | 48750 | 48750 | 48750 | 67 |
| 590 | 20240222 | 104200 | 1817298250 | 48650 | 48650 | 48750 | 48650 | 197 |
| 591 | 20240222 | 104100 | 1807713600 | 48700 | 48800 | 48800 | 48700 | 151 |
| 592 | 20240222 | 104000 | 1800351750 | 48800 | 48800 | 48850 | 48650 | 639 |
| 593 | 20240222 | 103900 | 1769192750 | 48800 | 48800 | 48800 | 48750 | 380 |
| 594 | 20240222 | 103800 | 1750660000 | 48800 | 48850 | 48850 | 48800 | 283 |
| 595 | 20240222 | 103700 | 1736843150 | 48800 | 48750 | 48850 | 48600 | 1488 |
| 596 | 20240222 | 103600 | 1664222050 | 48700 | 48750 | 48750 | 48700 | 104 |
| 597 | 20240222 | 103500 | 1659156100 | 48750 | 48800 | 48850 | 48750 | 380 |
| 598 | 20240222 | 103400 | 1640613000 | 48800 | 48850 | 48850 | 48800 | 274 |
| 599 | 20240222 | 103300 | 1627239050 | 48800 | 48900 | 48900 | 48800 | 166 |
| 600 | 20240222 | 103200 | 1619129750 | 48900 | 48600 | 48900 | 48550 | 2749 |
| 601 | 20240222 | 103100 | 1485033700 | 48600 | 48650 | 48650 | 48600 | 646 |
| 602 | 20240222 | 103000 | 1453614950 | 48650 | 48550 | 48650 | 48550 | 557 |
| 603 | 20240222 | 102900 | 1426544800 | 48500 | 48550 | 48600 | 48500 | 662 |
| 604 | 20240222 | 102800 | 1394408000 | 48550 | 48500 | 48550 | 48500 | 126 |
| 605 | 20240222 | 102700 | 1388296500 | 48500 | 48550 | 48550 | 48450 | 71 |
| 606 | 20240222 | 102600 | 1384852800 | 48550 | 48550 | 48550 | 48550 | 1 |
| 607 | 20240222 | 102500 | 1384804250 | 48450 | 48500 | 48550 | 48450 | 236 |
| 608 | 20240222 | 102400 | 1373360850 | 48500 | 48450 | 48500 | 48450 | 196 |
| 609 | 20240222 | 102300 | 1363857650 | 48400 | 48400 | 48400 | 48400 | 71 |
| 610 | 20240222 | 102200 | 1360421250 | 48400 | 48400 | 48400 | 48400 | 25 |
| 611 | 20240222 | 102100 | 1359211250 | 48400 | 48400 | 48400 | 48400 | 60 |
| 612 | 20240222 | 102000 | 1356307250 | 48400 | 48450 | 48450 | 48400 | 52 |
| 613 | 20240222 | 101900 | 1353788600 | 48450 | 48400 | 48450 | 48350 | 558 |
| 614 | 20240222 | 101800 | 1326773750 | 48400 | 48400 | 48400 | 48400 | 113 |
| 615 | 20240222 | 101700 | 1321304550 | 48350 | 48400 | 48400 | 48350 | 62 |
| 616 | 20240222 | 101600 | 1318304500 | 48450 | 48450 | 48450 | 48450 | 21 |
| 617 | 20240222 | 101500 | 1317287050 | 48400 | 48400 | 48450 | 48400 | 117 |
| 618 | 20240222 | 101400 | 1311622700 | 48450 | 48500 | 48500 | 48450 | 13 |
| 619 | 20240222 | 101300 | 1310992800 | 48500 | 48550 | 48550 | 48500 | 24 |
| 620 | 20240222 | 101200 | 1309828550 | 48500 | 48500 | 48550 | 48450 | 405 |
| 621 | 20240222 | 101100 | 1290189750 | 48400 | 48400 | 48400 | 48400 | 339 |
| 622 | 20240222 | 101000 | 1273782150 | 48300 | 48300 | 48400 | 48300 | 96 |
| 623 | 20240222 | 100900 | 1269144850 | 48400 | 48400 | 48400 | 48400 | 1 |
| 624 | 20240222 | 100800 | 1269096450 | 48400 | 48300 | 48400 | 48300 | 85 |
| 625 | 20240222 | 100700 | 1264990450 | 48300 | 48350 | 48350 | 48250 | 1235 |
| 626 | 20240222 | 100600 | 1205348450 | 48350 | 48350 | 48350 | 48350 | 247 |
| 627 | 20240222 | 100500 | 1193406000 | 48400 | 48450 | 48450 | 48400 | 357 |
| 628 | 20240222 | 100400 | 1176123750 | 48500 | 48500 | 48500 | 48500 | 158 |
| 629 | 20240222 | 100300 | 1168460750 | 48500 | 48500 | 48500 | 48500 | 3 |
| 630 | 20240222 | 100200 | 1168315250 | 48500 | 48550 | 48550 | 48500 | 79 |
| 631 | 20240222 | 100100 | 1164480650 | 48500 | 48550 | 48600 | 48500 | 101 |
| 632 | 20240222 | 100000 | 1159579050 | 48550 | 48550 | 48600 | 48550 | 507 |
| 633 | 20240222 | 095900 | 1134964000 | 48550 | 48550 | 48550 | 48500 | 77 |
| 634 | 20240222 | 095800 | 1131228650 | 48550 | 48500 | 48550 | 48500 | 44 |
| 635 | 20240222 | 095700 | 1129093750 | 48500 | 48500 | 48500 | 48500 | 130 |
| 636 | 20240222 | 095600 | 1122788750 | 48500 | 48500 | 48500 | 48500 | 413 |
| 637 | 20240222 | 095500 | 1102758250 | 48500 | 48450 | 48500 | 48400 | 210 |
| 638 | 20240222 | 095400 | 1092587500 | 48450 | 48400 | 48450 | 48400 | 1523 |
| 639 | 20240222 | 095300 | 1018858150 | 48350 | 48250 | 48350 | 48250 | 1106 |
| 640 | 20240222 | 095200 | 965426500 | 48300 | 48300 | 48300 | 48300 | 116 |
| 641 | 20240222 | 095100 | 959823700 | 48300 | 48300 | 48350 | 48300 | 884 |
| 642 | 20240222 | 095000 | 917120900 | 48300 | 48300 | 48300 | 48300 | 0 |
| 643 | 20240222 | 094900 | 917120900 | 48300 | 48300 | 48300 | 48300 | 51 |
| 644 | 20240222 | 094800 | 914657600 | 48300 | 48300 | 48300 | 48250 | 137 |
| 645 | 20240222 | 094700 | 908041500 | 48250 | 48250 | 48250 | 48250 | 190 |
| 646 | 20240222 | 094600 | 898874000 | 48250 | 48250 | 48250 | 48250 | 3 |
| 647 | 20240222 | 094500 | 898729250 | 48250 | 48200 | 48250 | 48200 | 158 |
| 648 | 20240222 | 094400 | 891111200 | 48150 | 48150 | 48150 | 48150 | 5 |
| 649 | 20240222 | 094300 | 890870450 | 48200 | 48200 | 48200 | 48200 | 0 |
| 650 | 20240222 | 094200 | 890870450 | 48200 | 48150 | 48200 | 48100 | 549 |
| 651 | 20240222 | 094100 | 864434400 | 48150 | 48150 | 48150 | 48100 | 452 |
| 652 | 20240222 | 094000 | 842691450 | 48150 | 48100 | 48150 | 48100 | 17 |
| 653 | 20240222 | 093900 | 841872950 | 48150 | 48100 | 48150 | 48100 | 7 |
| 654 | 20240222 | 093800 | 841536150 | 48100 | 48100 | 48150 | 48100 | 5 |
| 655 | 20240222 | 093700 | 841295550 | 48150 | 48050 | 48150 | 48050 | 175 |
| 656 | 20240222 | 093600 | 832884400 | 48150 | 48100 | 48150 | 48100 | 347 |
| 657 | 20240222 | 093500 | 816191950 | 48100 | 48100 | 48100 | 48100 | 17 |
| 658 | 20240222 | 093400 | 815374250 | 48150 | 48150 | 48150 | 48150 | 1 |
| 659 | 20240222 | 093300 | 815326100 | 48150 | 48150 | 48150 | 48050 | 21 |
| 660 | 20240222 | 093200 | 814315950 | 48150 | 48050 | 48150 | 48050 | 814 |
| 661 | 20240222 | 093100 | 775192650 | 48050 | 48000 | 48050 | 48000 | 101 |
| 662 | 20240222 | 093000 | 770342300 | 48050 | 48100 | 48100 | 48000 | 1685 |
| 663 | 20240222 | 092900 | 689375800 | 48100 | 48150 | 48150 | 48100 | 124 |
| 664 | 20240222 | 092800 | 683411350 | 48150 | 48250 | 48250 | 48100 | 338 |
| 665 | 20240222 | 092700 | 667136300 | 48150 | 48200 | 48250 | 48100 | 118 |
| 666 | 20240222 | 092600 | 661455200 | 48150 | 48200 | 48200 | 48150 | 21 |
| 667 | 20240222 | 092500 | 660443650 | 48100 | 48100 | 48150 | 48100 | 146 |
| 668 | 20240222 | 092400 | 653418000 | 48100 | 48250 | 48250 | 48100 | 505 |
| 669 | 20240222 | 092300 | 629101250 | 48200 | 48300 | 48300 | 48200 | 19 |
| 670 | 20240222 | 092200 | 628185050 | 48300 | 48300 | 48300 | 48200 | 55 |
| 671 | 20240222 | 092100 | 625528950 | 48300 | 48300 | 48300 | 48150 | 249 |
| 672 | 20240222 | 092000 | 613532550 | 48150 | 48200 | 48300 | 48150 | 494 |
| 673 | 20240222 | 091900 | 589718050 | 48150 | 48200 | 48200 | 48150 | 19 |
| 674 | 20240222 | 091800 | 588802850 | 48200 | 48200 | 48200 | 48100 | 25 |
| 675 | 20240222 | 091700 | 587598250 | 48100 | 48100 | 48100 | 48100 | 127 |
| 676 | 20240222 | 091600 | 581489550 | 48100 | 48200 | 48200 | 48100 | 483 |
| 677 | 20240222 | 091500 | 558227500 | 48200 | 48200 | 48300 | 48150 | 589 |
| 678 | 20240222 | 091400 | 529842950 | 48300 | 48200 | 48400 | 48200 | 199 |
| 679 | 20240222 | 091300 | 520239150 | 48400 | 48300 | 48400 | 48250 | 485 |
| 680 | 20240222 | 091200 | 496812550 | 48300 | 48200 | 48400 | 48200 | 117 |
| 681 | 20240222 | 091100 | 491161850 | 48250 | 48250 | 48400 | 48200 | 275 |
| 682 | 20240222 | 091000 | 477888850 | 48300 | 48400 | 48400 | 48250 | 368 |
| 683 | 20240222 | 090900 | 460104400 | 48350 | 48450 | 48450 | 48350 | 391 |
| 684 | 20240222 | 090800 | 441176000 | 48450 | 48500 | 48550 | 48450 | 255 |
| 685 | 20240222 | 090700 | 428813350 | 48500 | 48600 | 48600 | 48450 | 1161 |
| 686 | 20240222 | 090600 | 372453600 | 48650 | 48500 | 48650 | 48500 | 1952 |
| 687 | 20240222 | 090500 | 277624500 | 48500 | 48500 | 48600 | 48450 | 677 |
| 688 | 20240222 | 090400 | 244773250 | 48500 | 48500 | 48500 | 48400 | 293 |
| 689 | 20240222 | 090300 | 230569650 | 48500 | 48500 | 48550 | 48350 | 792 |
| 690 | 20240222 | 090200 | 192172350 | 48500 | 48250 | 48600 | 48250 | 888 |
| 691 | 20240222 | 090100 | 149126650 | 48200 | 48400 | 48400 | 48200 | 885 |
| 692 | 20240222 | 090000 | 106428700 | 48450 | 48500 | 48500 | 48200 | 2197 |