38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 204500 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 3735 |
| 3 | 20240223 | 204400 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 4 | 20240223 | 204300 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 5 | 20240223 | 204200 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 6 | 20240223 | 204100 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 7 | 20240223 | 204000 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 8 | 20240223 | 203900 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 9 | 20240223 | 203800 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 10 | 20240223 | 203700 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 11 | 20240223 | 203600 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 12 | 20240223 | 203500 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 13 | 20240223 | 203400 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 14 | 20240223 | 203300 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 15 | 20240223 | 203200 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 16 | 20240223 | 203100 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 17 | 20240223 | 203000 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 18 | 20240223 | 202900 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 19 | 20240223 | 202800 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 20 | 20240223 | 202700 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 21 | 20240223 | 202600 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 22 | 20240223 | 202500 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 23 | 20240223 | 202400 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 24 | 20240223 | 202300 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 25 | 20240223 | 202200 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 26 | 20240223 | 202100 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 27 | 20240223 | 202000 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 28 | 20240223 | 201900 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 29 | 20240223 | 201800 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 30 | 20240223 | 201700 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 31 | 20240223 | 201600 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 32 | 20240223 | 201500 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 3735 |
| 33 | 20240223 | 201400 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 34 | 20240223 | 201300 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 35 | 20240223 | 201200 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 36 | 20240223 | 201100 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 37 | 20240223 | 201000 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 38 | 20240223 | 200900 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 39 | 20240223 | 200800 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 40 | 20240223 | 200700 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 41 | 20240223 | 200600 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 42 | 20240223 | 200500 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 43 | 20240223 | 200400 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 44 | 20240223 | 200300 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 45 | 20240223 | 200200 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 46 | 20240223 | 200100 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 47 | 20240223 | 200000 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 48 | 20240223 | 195900 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 49 | 20240223 | 195800 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 50 | 20240223 | 195700 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 51 | 20240223 | 195600 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 52 | 20240223 | 195500 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 53 | 20240223 | 195400 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 54 | 20240223 | 195300 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 55 | 20240223 | 195200 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 56 | 20240223 | 195100 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 57 | 20240223 | 195000 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 58 | 20240223 | 194900 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 59 | 20240223 | 194800 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 60 | 20240223 | 194700 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 61 | 20240223 | 194600 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 62 | 20240223 | 194500 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 3735 |
| 63 | 20240223 | 194400 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 64 | 20240223 | 194300 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 65 | 20240223 | 194200 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 66 | 20240223 | 194100 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 67 | 20240223 | 194000 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 68 | 20240223 | 193900 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 69 | 20240223 | 193800 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 70 | 20240223 | 193700 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 71 | 20240223 | 193600 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 72 | 20240223 | 193500 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 73 | 20240223 | 193400 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 74 | 20240223 | 193300 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 75 | 20240223 | 193200 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 76 | 20240223 | 193100 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 77 | 20240223 | 193000 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 78 | 20240223 | 192900 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 79 | 20240223 | 192800 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 80 | 20240223 | 192700 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 81 | 20240223 | 192600 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 82 | 20240223 | 192500 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 83 | 20240223 | 192400 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 84 | 20240223 | 192300 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 85 | 20240223 | 192200 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 86 | 20240223 | 192100 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 87 | 20240223 | 192000 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 88 | 20240223 | 191900 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 89 | 20240223 | 191800 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 90 | 20240223 | 191700 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 91 | 20240223 | 191600 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 92 | 20240223 | 191500 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 3735 |
| 93 | 20240223 | 191400 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 94 | 20240223 | 191300 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 95 | 20240223 | 191200 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 96 | 20240223 | 191100 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 97 | 20240223 | 191000 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 98 | 20240223 | 190900 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 99 | 20240223 | 190800 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 100 | 20240223 | 190700 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 101 | 20240223 | 190600 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 102 | 20240223 | 190500 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 103 | 20240223 | 190400 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 104 | 20240223 | 190300 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 105 | 20240223 | 190200 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 106 | 20240223 | 190100 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 107 | 20240223 | 190000 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 108 | 20240223 | 185900 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 109 | 20240223 | 185800 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 110 | 20240223 | 185700 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 111 | 20240223 | 185600 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 112 | 20240223 | 185500 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 113 | 20240223 | 185400 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 114 | 20240223 | 185300 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 115 | 20240223 | 185200 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 116 | 20240223 | 185100 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 117 | 20240223 | 185000 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 118 | 20240223 | 184900 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 119 | 20240223 | 184800 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 120 | 20240223 | 184700 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 121 | 20240223 | 184600 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 122 | 20240223 | 184500 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 3735 |
| 123 | 20240223 | 184400 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 124 | 20240223 | 184300 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 125 | 20240223 | 184200 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 126 | 20240223 | 184100 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 127 | 20240223 | 184000 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 128 | 20240223 | 183900 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 129 | 20240223 | 183800 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 130 | 20240223 | 183700 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 131 | 20240223 | 183600 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 132 | 20240223 | 183500 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 133 | 20240223 | 183400 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 134 | 20240223 | 183300 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 135 | 20240223 | 183200 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 136 | 20240223 | 183100 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 137 | 20240223 | 183000 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 138 | 20240223 | 182900 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 139 | 20240223 | 182800 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 140 | 20240223 | 182700 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 141 | 20240223 | 182600 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 142 | 20240223 | 182500 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 143 | 20240223 | 182400 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 144 | 20240223 | 182300 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 145 | 20240223 | 182200 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 146 | 20240223 | 182100 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 147 | 20240223 | 182000 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 148 | 20240223 | 181900 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 149 | 20240223 | 181800 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 150 | 20240223 | 181700 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 151 | 20240223 | 181600 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 152 | 20240223 | 181500 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 3735 |
| 153 | 20240223 | 181400 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 154 | 20240223 | 181300 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 155 | 20240223 | 181200 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 156 | 20240223 | 181100 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 157 | 20240223 | 181000 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 158 | 20240223 | 180900 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 159 | 20240223 | 180800 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 160 | 20240223 | 180700 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 161 | 20240223 | 180600 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 162 | 20240223 | 180500 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 163 | 20240223 | 180400 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 164 | 20240223 | 180300 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 165 | 20240223 | 180200 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 166 | 20240223 | 180100 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 167 | 20240223 | 180000 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 168 | 20240223 | 175900 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 169 | 20240223 | 175800 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 170 | 20240223 | 175700 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 171 | 20240223 | 175600 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 172 | 20240223 | 175500 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 173 | 20240223 | 175400 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 174 | 20240223 | 175300 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 175 | 20240223 | 175200 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 176 | 20240223 | 175100 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 177 | 20240223 | 175000 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 178 | 20240223 | 174900 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 179 | 20240223 | 174800 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 180 | 20240223 | 174700 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 181 | 20240223 | 174600 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 182 | 20240223 | 174500 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 3735 |
| 183 | 20240223 | 174400 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 184 | 20240223 | 174300 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 185 | 20240223 | 174200 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 186 | 20240223 | 174100 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 187 | 20240223 | 174000 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 188 | 20240223 | 173900 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 189 | 20240223 | 173800 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 190 | 20240223 | 173700 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 191 | 20240223 | 173600 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 192 | 20240223 | 173500 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 193 | 20240223 | 173400 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 194 | 20240223 | 173300 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 195 | 20240223 | 173200 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 196 | 20240223 | 173100 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 197 | 20240223 | 173000 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 198 | 20240223 | 172900 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 199 | 20240223 | 172800 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 200 | 20240223 | 172700 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 201 | 20240223 | 172600 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 202 | 20240223 | 172500 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 203 | 20240223 | 172400 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 204 | 20240223 | 172300 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 205 | 20240223 | 172200 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 206 | 20240223 | 172100 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 207 | 20240223 | 172000 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 208 | 20240223 | 171900 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 209 | 20240223 | 171800 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 210 | 20240223 | 171700 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 211 | 20240223 | 171600 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 212 | 20240223 | 171500 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 3735 |
| 213 | 20240223 | 171400 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 214 | 20240223 | 171300 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 215 | 20240223 | 171200 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 216 | 20240223 | 171100 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 217 | 20240223 | 171000 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 218 | 20240223 | 170900 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 219 | 20240223 | 170800 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 220 | 20240223 | 170700 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 221 | 20240223 | 170600 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 222 | 20240223 | 170500 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 223 | 20240223 | 170400 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 224 | 20240223 | 170300 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 225 | 20240223 | 170200 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 226 | 20240223 | 170100 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 227 | 20240223 | 170000 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 228 | 20240223 | 165900 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 229 | 20240223 | 165800 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 230 | 20240223 | 165700 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 231 | 20240223 | 165600 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 232 | 20240223 | 165500 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 233 | 20240223 | 165400 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 234 | 20240223 | 165300 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 235 | 20240223 | 165200 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 236 | 20240223 | 165100 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 237 | 20240223 | 165000 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 238 | 20240223 | 164900 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 239 | 20240223 | 164800 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 240 | 20240223 | 164700 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 241 | 20240223 | 164600 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 242 | 20240223 | 164500 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 3735 |
| 243 | 20240223 | 164400 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 244 | 20240223 | 164300 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 245 | 20240223 | 164200 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 246 | 20240223 | 164100 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 247 | 20240223 | 164000 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 248 | 20240223 | 163900 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 249 | 20240223 | 163800 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 250 | 20240223 | 163700 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 251 | 20240223 | 163600 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 252 | 20240223 | 163500 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 253 | 20240223 | 163400 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 254 | 20240223 | 163300 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 255 | 20240223 | 163200 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 256 | 20240223 | 163100 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 257 | 20240223 | 163000 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 258 | 20240223 | 162900 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 259 | 20240223 | 162800 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 260 | 20240223 | 162700 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 261 | 20240223 | 162600 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 262 | 20240223 | 162500 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 263 | 20240223 | 162400 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 264 | 20240223 | 162300 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 265 | 20240223 | 162200 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 266 | 20240223 | 162100 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 267 | 20240223 | 162000 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 268 | 20240223 | 161900 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 269 | 20240223 | 161800 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 270 | 20240223 | 161700 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 271 | 20240223 | 161600 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 272 | 20240223 | 161500 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 3735 |
| 273 | 20240223 | 161400 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 274 | 20240223 | 161300 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 275 | 20240223 | 161200 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 276 | 20240223 | 161100 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 277 | 20240223 | 161000 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 278 | 20240223 | 160900 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 279 | 20240223 | 160800 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 280 | 20240223 | 160700 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 281 | 20240223 | 160600 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 282 | 20240223 | 160500 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 283 | 20240223 | 160400 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 284 | 20240223 | 160300 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 285 | 20240223 | 160200 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 286 | 20240223 | 160100 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 287 | 20240223 | 160000 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 288 | 20240223 | 155900 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 289 | 20240223 | 155800 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 290 | 20240223 | 155700 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 291 | 20240223 | 155600 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 292 | 20240223 | 155500 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 293 | 20240223 | 155400 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 294 | 20240223 | 155300 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 295 | 20240223 | 155200 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 296 | 20240223 | 155100 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 297 | 20240223 | 155000 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 298 | 20240223 | 154900 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 299 | 20240223 | 154800 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 300 | 20240223 | 154700 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 301 | 20240223 | 154600 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 302 | 20240223 | 154500 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 3735 |
| 303 | 20240223 | 154400 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 304 | 20240223 | 154300 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 305 | 20240223 | 154200 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 306 | 20240223 | 154100 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 307 | 20240223 | 154000 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 308 | 20240223 | 153900 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 309 | 20240223 | 153800 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 310 | 20240223 | 153700 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 311 | 20240223 | 153600 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 312 | 20240223 | 153500 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 313 | 20240223 | 153400 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 314 | 20240223 | 153300 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 315 | 20240223 | 153200 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 316 | 20240223 | 153100 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 0 |
| 317 | 20240223 | 153000 | 9205019500 | 43000 | 43000 | 43000 | 43000 | 3735 |
| 318 | 20240223 | 152900 | 9044414500 | 42900 | 42900 | 42900 | 42900 | 0 |
| 319 | 20240223 | 152800 | 9044414500 | 42900 | 42900 | 42900 | 42900 | 0 |
| 320 | 20240223 | 152700 | 9044414500 | 42900 | 42900 | 42900 | 42900 | 0 |
| 321 | 20240223 | 152600 | 9044414500 | 42900 | 42900 | 42900 | 42900 | 0 |
| 322 | 20240223 | 152500 | 9044414500 | 42900 | 42900 | 42900 | 42900 | 0 |
| 323 | 20240223 | 152400 | 9044414500 | 42900 | 42900 | 42900 | 42900 | 0 |
| 324 | 20240223 | 152300 | 9044414500 | 42900 | 42900 | 42900 | 42900 | 0 |
| 325 | 20240223 | 152200 | 9044414500 | 42900 | 42900 | 42900 | 42900 | 0 |
| 326 | 20240223 | 152100 | 9044414500 | 42900 | 42900 | 42900 | 42900 | 0 |
| 327 | 20240223 | 152000 | 9044414500 | 42900 | 42900 | 42900 | 42900 | 0 |
| 328 | 20240223 | 151900 | 9044414500 | 42900 | 42600 | 43000 | 42450 | 632 |
| 329 | 20240223 | 151800 | 9017384400 | 42550 | 42750 | 42800 | 42450 | 661 |
| 330 | 20240223 | 151700 | 8989211750 | 42850 | 42900 | 42950 | 42750 | 769 |
| 331 | 20240223 | 151600 | 8956239800 | 42950 | 42900 | 43050 | 42700 | 954 |
| 332 | 20240223 | 151500 | 8915290950 | 43000 | 42950 | 43000 | 42650 | 1213 |
| 333 | 20240223 | 151400 | 8863253200 | 42950 | 42950 | 43000 | 42500 | 1242 |
| 334 | 20240223 | 151300 | 8810045650 | 43000 | 42450 | 43000 | 42450 | 1096 |
| 335 | 20240223 | 151200 | 8763204950 | 42650 | 42400 | 42650 | 42400 | 751 |
| 336 | 20240223 | 151100 | 8731293450 | 42400 | 42500 | 42500 | 42350 | 497 |
| 337 | 20240223 | 151000 | 8710193000 | 42500 | 42450 | 42500 | 42350 | 513 |
| 338 | 20240223 | 150900 | 8688427900 | 42300 | 42400 | 42450 | 42300 | 704 |
| 339 | 20240223 | 150800 | 8658590200 | 42500 | 42500 | 42550 | 42350 | 589 |
| 340 | 20240223 | 150700 | 8633594350 | 42500 | 42500 | 42550 | 42500 | 500 |
| 341 | 20240223 | 150600 | 8612338750 | 42500 | 42350 | 42500 | 42350 | 805 |
| 342 | 20240223 | 150500 | 8578189000 | 42450 | 42450 | 42500 | 42350 | 736 |
| 343 | 20240223 | 150400 | 8546960250 | 42450 | 42350 | 42500 | 42300 | 853 |
| 344 | 20240223 | 150300 | 8510807300 | 42400 | 42400 | 42450 | 42300 | 663 |
| 345 | 20240223 | 150200 | 8482711550 | 42400 | 42450 | 42500 | 42350 | 540 |
| 346 | 20240223 | 150100 | 8459799250 | 42450 | 42400 | 42600 | 42400 | 870 |
| 347 | 20240223 | 150000 | 8422844900 | 42450 | 42450 | 42550 | 42400 | 1022 |
| 348 | 20240223 | 145900 | 8379464750 | 42450 | 42550 | 42600 | 42450 | 792 |
| 349 | 20240223 | 145800 | 8345797700 | 42550 | 42650 | 42650 | 42550 | 534 |
| 350 | 20240223 | 145700 | 8323055500 | 42700 | 42750 | 42750 | 42700 | 327 |
| 351 | 20240223 | 145600 | 8309085050 | 42700 | 42650 | 42750 | 42650 | 473 |
| 352 | 20240223 | 145500 | 8288885600 | 42650 | 42600 | 42700 | 42550 | 427 |
| 353 | 20240223 | 145400 | 8270696300 | 42600 | 42550 | 42600 | 42500 | 419 |
| 354 | 20240223 | 145300 | 8252864650 | 42600 | 42550 | 42650 | 42550 | 674 |
| 355 | 20240223 | 145200 | 8224145350 | 42550 | 42600 | 42600 | 42550 | 204 |
| 356 | 20240223 | 145100 | 8215460200 | 42650 | 42650 | 42650 | 42600 | 255 |
| 357 | 20240223 | 145000 | 8204587000 | 42600 | 42750 | 42750 | 42600 | 557 |
| 358 | 20240223 | 144900 | 8180819850 | 42700 | 42600 | 42700 | 42600 | 438 |
| 359 | 20240223 | 144800 | 8162153050 | 42650 | 42600 | 42650 | 42550 | 564 |
| 360 | 20240223 | 144700 | 8138127050 | 42500 | 42500 | 42650 | 42500 | 598 |
| 361 | 20240223 | 144600 | 8112678850 | 42500 | 42650 | 42750 | 42500 | 860 |
| 362 | 20240223 | 144500 | 8076013200 | 42650 | 42800 | 42850 | 42650 | 2330 |
| 363 | 20240223 | 144400 | 7976386350 | 42800 | 42850 | 42850 | 42800 | 558 |
| 364 | 20240223 | 144300 | 7952488450 | 42850 | 42800 | 42900 | 42750 | 450 |
| 365 | 20240223 | 144200 | 7933218400 | 42750 | 42800 | 42800 | 42700 | 734 |
| 366 | 20240223 | 144100 | 7901829400 | 42800 | 42800 | 42900 | 42750 | 476 |
| 367 | 20240223 | 144000 | 7881441650 | 42850 | 42800 | 42850 | 42750 | 379 |
| 368 | 20240223 | 143900 | 7865214500 | 42850 | 42800 | 43000 | 42750 | 251 |
| 369 | 20240223 | 143800 | 7854457550 | 42750 | 42750 | 42750 | 42700 | 425 |
| 370 | 20240223 | 143700 | 7836290800 | 42750 | 42650 | 42800 | 42650 | 449 |
| 371 | 20240223 | 143600 | 7817118650 | 42650 | 42550 | 42700 | 42450 | 398 |
| 372 | 20240223 | 143500 | 7800183200 | 42550 | 42350 | 42550 | 42350 | 736 |
| 373 | 20240223 | 143400 | 7768955300 | 42350 | 42300 | 42450 | 42300 | 403 |
| 374 | 20240223 | 143300 | 7751869600 | 42250 | 42550 | 42550 | 42250 | 537 |
| 375 | 20240223 | 143200 | 7729052000 | 42550 | 42600 | 42650 | 42550 | 367 |
| 376 | 20240223 | 143100 | 7713422350 | 42550 | 42600 | 42650 | 42550 | 639 |
| 377 | 20240223 | 143000 | 7686206350 | 42600 | 42600 | 42650 | 42550 | 187 |
| 378 | 20240223 | 142900 | 7678239550 | 42600 | 42600 | 42750 | 42600 | 418 |
| 379 | 20240223 | 142800 | 7660403350 | 42650 | 42750 | 42800 | 42650 | 551 |
| 380 | 20240223 | 142700 | 7636867000 | 42800 | 42700 | 42800 | 42650 | 675 |
| 381 | 20240223 | 142600 | 7608028350 | 42650 | 42600 | 42700 | 42550 | 513 |
| 382 | 20240223 | 142500 | 7586158150 | 42600 | 42600 | 42650 | 42550 | 556 |
| 383 | 20240223 | 142400 | 7562466200 | 42550 | 42650 | 42650 | 42550 | 721 |
| 384 | 20240223 | 142300 | 7531750550 | 42700 | 42700 | 42700 | 42650 | 561 |
| 385 | 20240223 | 142200 | 7507803000 | 42800 | 42900 | 42900 | 42800 | 587 |
| 386 | 20240223 | 142100 | 7482657650 | 42900 | 42850 | 42950 | 42850 | 719 |
| 387 | 20240223 | 142000 | 7451794950 | 42850 | 42950 | 42950 | 42800 | 196 |
| 388 | 20240223 | 141900 | 7443387800 | 42950 | 43100 | 43150 | 42950 | 1673 |
| 389 | 20240223 | 141800 | 7371407250 | 43150 | 43300 | 43300 | 43100 | 643 |
| 390 | 20240223 | 141700 | 7343627250 | 43300 | 43300 | 43300 | 43250 | 469 |
| 391 | 20240223 | 141600 | 7323329800 | 43350 | 43350 | 43350 | 43250 | 217 |
| 392 | 20240223 | 141500 | 7313934400 | 43300 | 43250 | 43350 | 43250 | 315 |
| 393 | 20240223 | 141400 | 7300294400 | 43300 | 43250 | 43300 | 43250 | 135 |
| 394 | 20240223 | 141300 | 7294450650 | 43300 | 43200 | 43300 | 43200 | 532 |
| 395 | 20240223 | 141200 | 7271420600 | 43200 | 43200 | 43250 | 43150 | 229 |
| 396 | 20240223 | 141100 | 7261523950 | 43250 | 43200 | 43250 | 43200 | 289 |
| 397 | 20240223 | 141000 | 7249027200 | 43150 | 43250 | 43250 | 43150 | 334 |
| 398 | 20240223 | 140900 | 7234593700 | 43250 | 43300 | 43300 | 43200 | 152 |
| 399 | 20240223 | 140800 | 7228015300 | 43250 | 43200 | 43250 | 43150 | 103 |
| 400 | 20240223 | 140700 | 7223563850 | 43300 | 43200 | 43300 | 43150 | 60 |
| 401 | 20240223 | 140600 | 7220971100 | 43250 | 43150 | 43250 | 43150 | 144 |
| 402 | 20240223 | 140500 | 7214745200 | 43150 | 43150 | 43250 | 43150 | 196 |
| 403 | 20240223 | 140400 | 7206273850 | 43200 | 43150 | 43300 | 43150 | 206 |
| 404 | 20240223 | 140300 | 7197373550 | 43150 | 43150 | 43250 | 43150 | 192 |
| 405 | 20240223 | 140200 | 7189073750 | 43150 | 43150 | 43200 | 43150 | 329 |
| 406 | 20240223 | 140100 | 7174871450 | 43200 | 43150 | 43300 | 43150 | 263 |
| 407 | 20240223 | 140000 | 7163498550 | 43250 | 43150 | 43250 | 43150 | 213 |
| 408 | 20240223 | 135900 | 7154296450 | 43150 | 43200 | 43300 | 43150 | 392 |
| 409 | 20240223 | 135800 | 7137350700 | 43300 | 43200 | 43300 | 43200 | 70 |
| 410 | 20240223 | 135700 | 7134325200 | 43250 | 43200 | 43300 | 43200 | 162 |
| 411 | 20240223 | 135600 | 7127316500 | 43200 | 43200 | 43300 | 43200 | 1310 |
| 412 | 20240223 | 135500 | 7070652550 | 43200 | 43200 | 43200 | 43150 | 126 |
| 413 | 20240223 | 135400 | 7065209850 | 43200 | 43150 | 43200 | 43150 | 136 |
| 414 | 20240223 | 135300 | 7059336000 | 43150 | 43150 | 43200 | 43100 | 300 |
| 415 | 20240223 | 135200 | 7046385450 | 43150 | 43100 | 43150 | 43100 | 1000 |
| 416 | 20240223 | 135100 | 7003255750 | 43100 | 43100 | 43100 | 43100 | 244 |
| 417 | 20240223 | 135000 | 6992739350 | 43100 | 43000 | 43100 | 42850 | 489 |
| 418 | 20240223 | 134900 | 6971716000 | 43000 | 43000 | 43000 | 43000 | 102 |
| 419 | 20240223 | 134800 | 6967330000 | 42650 | 43200 | 43200 | 42650 | 437 |
| 420 | 20240223 | 134700 | 6948541150 | 43050 | 43050 | 43050 | 43050 | 13 |
| 421 | 20240223 | 134600 | 6947981500 | 43050 | 43000 | 43200 | 43000 | 454 |
| 422 | 20240223 | 134500 | 6928423100 | 43000 | 42950 | 43000 | 42800 | 1943 |
| 423 | 20240223 | 134400 | 6845211500 | 42950 | 43200 | 43200 | 42950 | 1403 |
| 424 | 20240223 | 134300 | 6784751400 | 43250 | 43250 | 43300 | 43200 | 496 |
| 425 | 20240223 | 134200 | 6763294350 | 43300 | 43300 | 43300 | 43250 | 171 |
| 426 | 20240223 | 134100 | 6755890950 | 43300 | 43300 | 43350 | 43250 | 144 |
| 427 | 20240223 | 134000 | 6749652300 | 43300 | 43300 | 43350 | 43300 | 213 |
| 428 | 20240223 | 133900 | 6740424600 | 43300 | 43250 | 43350 | 43250 | 666 |
| 429 | 20240223 | 133800 | 6711581350 | 43250 | 43250 | 43300 | 43250 | 256 |
| 430 | 20240223 | 133700 | 6700497400 | 43300 | 43300 | 43300 | 43250 | 195 |
| 431 | 20240223 | 133600 | 6692054400 | 43300 | 43300 | 43300 | 43300 | 52 |
| 432 | 20240223 | 133500 | 6689802800 | 43250 | 43200 | 43250 | 43200 | 106 |
| 433 | 20240223 | 133400 | 6685219200 | 43250 | 43250 | 43250 | 43200 | 627 |
| 434 | 20240223 | 133300 | 6658101550 | 43200 | 43250 | 43250 | 43200 | 113 |
| 435 | 20240223 | 133200 | 6653215550 | 43200 | 43250 | 43250 | 43200 | 128 |
| 436 | 20240223 | 133100 | 6647679950 | 43200 | 43200 | 43200 | 43200 | 222 |
| 437 | 20240223 | 133000 | 6638089550 | 43200 | 43200 | 43200 | 43200 | 116 |
| 438 | 20240223 | 132900 | 6633078350 | 43200 | 43200 | 43200 | 43150 | 580 |
| 439 | 20240223 | 132800 | 6608022850 | 43200 | 43150 | 43200 | 43150 | 95 |
| 440 | 20240223 | 132700 | 6603920250 | 43150 | 43100 | 43150 | 43050 | 434 |
| 441 | 20240223 | 132600 | 6585214550 | 43050 | 43100 | 43100 | 43050 | 119 |
| 442 | 20240223 | 132500 | 6580086100 | 43100 | 43100 | 43100 | 43050 | 254 |
| 443 | 20240223 | 132400 | 6569142750 | 43100 | 43150 | 43150 | 43100 | 567 |
| 444 | 20240223 | 132300 | 6544682500 | 43200 | 43200 | 43200 | 43150 | 184 |
| 445 | 20240223 | 132200 | 6536734150 | 43200 | 43150 | 43200 | 43150 | 105 |
| 446 | 20240223 | 132100 | 6532198600 | 43150 | 43150 | 43200 | 43150 | 145 |
| 447 | 20240223 | 132000 | 6525938250 | 43200 | 43100 | 43200 | 43100 | 208 |
| 448 | 20240223 | 131900 | 6516960250 | 43100 | 43050 | 43100 | 43050 | 202 |
| 449 | 20240223 | 131800 | 6508257750 | 43050 | 43050 | 43050 | 43050 | 751 |
| 450 | 20240223 | 131700 | 6475927200 | 43000 | 43000 | 43050 | 43000 | 124 |
| 451 | 20240223 | 131600 | 6470589750 | 43000 | 42950 | 43050 | 42950 | 219 |
| 452 | 20240223 | 131500 | 6461163950 | 42950 | 43000 | 43050 | 42950 | 89 |
| 453 | 20240223 | 131400 | 6457336600 | 42950 | 42950 | 42950 | 42900 | 144 |
| 454 | 20240223 | 131300 | 6451152150 | 42950 | 43150 | 43150 | 42950 | 523 |
| 455 | 20240223 | 131200 | 6428619150 | 43200 | 43150 | 43200 | 43150 | 102 |
| 456 | 20240223 | 131100 | 6424214000 | 43200 | 43250 | 43250 | 43150 | 144 |
| 457 | 20240223 | 131000 | 6417988050 | 43200 | 43250 | 43250 | 43200 | 187 |
| 458 | 20240223 | 130900 | 6409905300 | 43250 | 43200 | 43250 | 43200 | 133 |
| 459 | 20240223 | 130800 | 6404155950 | 43150 | 43200 | 43250 | 43150 | 181 |
| 460 | 20240223 | 130700 | 6396335900 | 43200 | 43200 | 43200 | 43200 | 85 |
| 461 | 20240223 | 130600 | 6392663900 | 43200 | 43200 | 43250 | 43200 | 550 |
| 462 | 20240223 | 130500 | 6368894500 | 43200 | 43250 | 43250 | 43200 | 86 |
| 463 | 20240223 | 130400 | 6365175450 | 43250 | 43250 | 43250 | 43250 | 15 |
| 464 | 20240223 | 130300 | 6364526700 | 43250 | 43150 | 43250 | 43100 | 126 |
| 465 | 20240223 | 130200 | 6359080900 | 43150 | 43200 | 43250 | 43150 | 476 |
| 466 | 20240223 | 130100 | 6338516150 | 43200 | 43150 | 43200 | 43150 | 164 |
| 467 | 20240223 | 130000 | 6331432400 | 43150 | 43100 | 43150 | 43100 | 110 |
| 468 | 20240223 | 125900 | 6326685950 | 43100 | 43100 | 43150 | 43100 | 159 |
| 469 | 20240223 | 125800 | 6319826600 | 43150 | 43150 | 43200 | 43150 | 114 |
| 470 | 20240223 | 125700 | 6314904350 | 43200 | 43200 | 43200 | 43200 | 129 |
| 471 | 20240223 | 125600 | 6309331550 | 43000 | 43200 | 43200 | 43000 | 90 |
| 472 | 20240223 | 125500 | 6305445150 | 42900 | 43250 | 43250 | 42900 | 1048 |
| 473 | 20240223 | 125400 | 6260432500 | 43150 | 43050 | 43250 | 43050 | 114 |
| 474 | 20240223 | 125300 | 6255517650 | 43000 | 43050 | 43050 | 42950 | 37 |
| 475 | 20240223 | 125200 | 6253926100 | 43050 | 43150 | 43150 | 42950 | 194 |
| 476 | 20240223 | 125100 | 6245573300 | 43150 | 43150 | 43250 | 43150 | 129 |
| 477 | 20240223 | 125000 | 6240002650 | 43150 | 43250 | 43250 | 43000 | 1401 |
| 478 | 20240223 | 124900 | 6179684900 | 43300 | 43100 | 43300 | 43100 | 102 |
| 479 | 20240223 | 124800 | 6175272950 | 43200 | 43200 | 43250 | 43200 | 137 |
| 480 | 20240223 | 124700 | 6169354100 | 43250 | 43150 | 43300 | 43100 | 288 |
| 481 | 20240223 | 124600 | 6156919000 | 43150 | 43000 | 43250 | 43000 | 313 |
| 482 | 20240223 | 124500 | 6143441500 | 43000 | 43200 | 43250 | 43000 | 393 |
| 483 | 20240223 | 124400 | 6126499000 | 43200 | 43150 | 43250 | 43150 | 157 |
| 484 | 20240223 | 124300 | 6119720650 | 43150 | 43200 | 43250 | 43150 | 82 |
| 485 | 20240223 | 124200 | 6116178750 | 43300 | 43250 | 43300 | 43200 | 193 |
| 486 | 20240223 | 124100 | 6107827600 | 43300 | 43250 | 43300 | 43200 | 141 |
| 487 | 20240223 | 124000 | 6101726850 | 43350 | 43300 | 43350 | 43300 | 104 |
| 488 | 20240223 | 123900 | 6097223150 | 43350 | 43300 | 43350 | 43050 | 955 |
| 489 | 20240223 | 123800 | 6055909450 | 43350 | 43350 | 43400 | 43350 | 307 |
| 490 | 20240223 | 123700 | 6042593650 | 43400 | 43300 | 43400 | 43300 | 125 |
| 491 | 20240223 | 123600 | 6037171600 | 43400 | 43350 | 43400 | 43350 | 491 |
| 492 | 20240223 | 123500 | 6015886700 | 43300 | 43300 | 43350 | 43300 | 251 |
| 493 | 20240223 | 123400 | 6005013550 | 43300 | 43350 | 43350 | 43300 | 377 |
| 494 | 20240223 | 123300 | 5988671750 | 43350 | 43350 | 43350 | 43350 | 77 |
| 495 | 20240223 | 123200 | 5985333800 | 43350 | 43350 | 43350 | 43300 | 206 |
| 496 | 20240223 | 123100 | 5976404100 | 43350 | 43300 | 43350 | 43300 | 121 |
| 497 | 20240223 | 123000 | 5971159000 | 43350 | 43300 | 43350 | 43300 | 145 |
| 498 | 20240223 | 122900 | 5964875800 | 43300 | 43250 | 43350 | 43250 | 877 |
| 499 | 20240223 | 122800 | 5926898450 | 43250 | 43250 | 43300 | 43250 | 124 |
| 500 | 20240223 | 122700 | 5921531200 | 43250 | 43250 | 43300 | 43200 | 351 |
| 501 | 20240223 | 122600 | 5906343600 | 43200 | 43200 | 43250 | 43200 | 111 |
| 502 | 20240223 | 122500 | 5901543850 | 43200 | 43150 | 43200 | 43150 | 200 |
| 503 | 20240223 | 122400 | 5892905050 | 43200 | 43100 | 43200 | 43100 | 114 |
| 504 | 20240223 | 122300 | 5887981800 | 43100 | 43100 | 43200 | 43100 | 157 |
| 505 | 20240223 | 122200 | 5881207850 | 43100 | 43100 | 43150 | 43100 | 137 |
| 506 | 20240223 | 122100 | 5875296950 | 43100 | 43100 | 43150 | 43100 | 68 |
| 507 | 20240223 | 122000 | 5872363700 | 43100 | 43150 | 43200 | 43100 | 212 |
| 508 | 20240223 | 121900 | 5863220050 | 43200 | 43200 | 43200 | 43150 | 192 |
| 509 | 20240223 | 121800 | 5854930900 | 43200 | 43150 | 43200 | 43150 | 157 |
| 510 | 20240223 | 121700 | 5848149100 | 43150 | 43200 | 43300 | 43150 | 132 |
| 511 | 20240223 | 121600 | 5842442450 | 43250 | 43200 | 43250 | 43200 | 206 |
| 512 | 20240223 | 121500 | 5833536300 | 43250 | 43200 | 43300 | 43150 | 144 |
| 513 | 20240223 | 121400 | 5827308900 | 43200 | 43200 | 43300 | 43150 | 191 |
| 514 | 20240223 | 121300 | 5819048550 | 43200 | 43250 | 43250 | 43150 | 218 |
| 515 | 20240223 | 121200 | 5809629150 | 43200 | 43200 | 43300 | 43150 | 212 |
| 516 | 20240223 | 121100 | 5800464900 | 43200 | 43200 | 43250 | 43200 | 127 |
| 517 | 20240223 | 121000 | 5794974150 | 43250 | 43150 | 43250 | 43150 | 161 |
| 518 | 20240223 | 120900 | 5788019500 | 43150 | 43250 | 43250 | 43150 | 115 |
| 519 | 20240223 | 120800 | 5783049700 | 43300 | 43300 | 43300 | 43200 | 112 |
| 520 | 20240223 | 120700 | 5778200900 | 43300 | 43250 | 43300 | 43200 | 446 |
| 521 | 20240223 | 120600 | 5758910150 | 43250 | 43100 | 43250 | 43100 | 122 |
| 522 | 20240223 | 120500 | 5753639300 | 43100 | 43100 | 43200 | 43100 | 173 |
| 523 | 20240223 | 120400 | 5746176250 | 43150 | 43100 | 43150 | 43100 | 104 |
| 524 | 20240223 | 120300 | 5741691650 | 43050 | 43100 | 43100 | 43000 | 352 |
| 525 | 20240223 | 120200 | 5726535600 | 43050 | 43250 | 43300 | 43050 | 271 |
| 526 | 20240223 | 120100 | 5714829050 | 43250 | 43250 | 43250 | 43250 | 122 |
| 527 | 20240223 | 120000 | 5709552550 | 43250 | 43200 | 43250 | 43200 | 80 |
| 528 | 20240223 | 115900 | 5706095450 | 43050 | 43100 | 43200 | 43050 | 195 |
| 529 | 20240223 | 115800 | 5697676650 | 43150 | 43150 | 43150 | 43100 | 238 |
| 530 | 20240223 | 115700 | 5687413650 | 43150 | 43100 | 43150 | 43100 | 203 |
| 531 | 20240223 | 115600 | 5678658700 | 43050 | 43100 | 43150 | 43050 | 218 |
| 532 | 20240223 | 115500 | 5669256900 | 43050 | 43100 | 43100 | 43000 | 290 |
| 533 | 20240223 | 115400 | 5656769700 | 43100 | 43100 | 43150 | 43100 | 125 |
| 534 | 20240223 | 115300 | 5651377950 | 43150 | 43150 | 43150 | 43100 | 169 |
| 535 | 20240223 | 115200 | 5644088600 | 43150 | 43200 | 43200 | 43150 | 163 |
| 536 | 20240223 | 115100 | 5637050800 | 43250 | 43300 | 43300 | 43250 | 256 |
| 537 | 20240223 | 115000 | 5625972450 | 43300 | 42950 | 43300 | 42950 | 2074 |
| 538 | 20240223 | 114900 | 5536838350 | 42850 | 43050 | 43250 | 42500 | 1606 |
| 539 | 20240223 | 114800 | 5467790650 | 43050 | 43050 | 43300 | 43050 | 770 |
| 540 | 20240223 | 114700 | 5434611950 | 43050 | 43300 | 43300 | 43050 | 664 |
| 541 | 20240223 | 114600 | 5405953500 | 43350 | 43300 | 43350 | 43150 | 241 |
| 542 | 20240223 | 114500 | 5395516950 | 43300 | 43350 | 43400 | 43300 | 128 |
| 543 | 20240223 | 114400 | 5389968200 | 43400 | 43500 | 43500 | 43350 | 2537 |
| 544 | 20240223 | 114300 | 5279897050 | 43500 | 43450 | 43500 | 43400 | 1304 |
| 545 | 20240223 | 114200 | 5223200900 | 43450 | 43350 | 43450 | 43350 | 544 |
| 546 | 20240223 | 114100 | 5199571800 | 43350 | 43300 | 43400 | 43250 | 1614 |
| 547 | 20240223 | 114000 | 5129571000 | 43300 | 43050 | 43300 | 43000 | 3566 |
| 548 | 20240223 | 113900 | 4975840300 | 43050 | 43000 | 43050 | 43000 | 138 |
| 549 | 20240223 | 113800 | 4969900800 | 43000 | 43000 | 43000 | 42950 | 368 |
| 550 | 20240223 | 113700 | 4954080350 | 43000 | 43050 | 43050 | 43000 | 1002 |
| 551 | 20240223 | 113600 | 4910983500 | 43050 | 43050 | 43050 | 42900 | 818 |
| 552 | 20240223 | 113500 | 4875790300 | 43050 | 43000 | 43050 | 42950 | 289 |
| 553 | 20240223 | 113400 | 4863357400 | 43050 | 42900 | 43050 | 42850 | 5006 |
| 554 | 20240223 | 113300 | 4648172800 | 42900 | 42800 | 42900 | 42800 | 1155 |
| 555 | 20240223 | 113200 | 4598657650 | 42800 | 42750 | 42800 | 42750 | 495 |
| 556 | 20240223 | 113100 | 4577477600 | 42800 | 42750 | 42800 | 42750 | 344 |
| 557 | 20240223 | 113000 | 4562760750 | 42750 | 42750 | 42800 | 42700 | 554 |
| 558 | 20240223 | 112900 | 4539065750 | 42700 | 42750 | 42750 | 42700 | 249 |
| 559 | 20240223 | 112800 | 4528424350 | 42750 | 42600 | 42750 | 42600 | 392 |
| 560 | 20240223 | 112700 | 4511685000 | 42600 | 42650 | 42650 | 42550 | 324 |
| 561 | 20240223 | 112600 | 4497869400 | 42500 | 42600 | 42650 | 42500 | 164 |
| 562 | 20240223 | 112500 | 4490878000 | 42650 | 42550 | 42650 | 42500 | 423 |
| 563 | 20240223 | 112400 | 4472864650 | 42500 | 42450 | 42500 | 42400 | 133 |
| 564 | 20240223 | 112300 | 4467216250 | 42400 | 42350 | 42450 | 42350 | 148 |
| 565 | 20240223 | 112200 | 4460939300 | 42400 | 42300 | 42400 | 42250 | 262 |
| 566 | 20240223 | 112100 | 4449851900 | 42250 | 42300 | 42300 | 42200 | 208 |
| 567 | 20240223 | 112000 | 4441066750 | 42250 | 42400 | 42400 | 42200 | 573 |
| 568 | 20240223 | 111900 | 4416834050 | 42400 | 42450 | 42450 | 42350 | 222 |
| 569 | 20240223 | 111800 | 4407417250 | 42450 | 42550 | 42550 | 42450 | 373 |
| 570 | 20240223 | 111700 | 4391561150 | 42450 | 42550 | 42600 | 42450 | 480 |
| 571 | 20240223 | 111600 | 4371158450 | 42600 | 42700 | 42700 | 42550 | 397 |
| 572 | 20240223 | 111500 | 4354231850 | 42650 | 42700 | 42700 | 42600 | 47 |
| 573 | 20240223 | 111400 | 4352227300 | 42700 | 42750 | 42750 | 42650 | 421 |
| 574 | 20240223 | 111300 | 4334258600 | 42750 | 42800 | 42800 | 42700 | 615 |
| 575 | 20240223 | 111200 | 4307969050 | 42750 | 42700 | 42750 | 42650 | 560 |
| 576 | 20240223 | 111100 | 4284054750 | 42750 | 42700 | 42750 | 42700 | 657 |
| 577 | 20240223 | 111000 | 4255984050 | 42700 | 42550 | 42700 | 42550 | 407 |
| 578 | 20240223 | 110900 | 4238619350 | 42500 | 42400 | 42600 | 42400 | 1582 |
| 579 | 20240223 | 110800 | 4171352550 | 42400 | 42450 | 42500 | 42400 | 280 |
| 580 | 20240223 | 110700 | 4159456950 | 42450 | 42550 | 42550 | 42450 | 237 |
| 581 | 20240223 | 110600 | 4149383200 | 42500 | 42550 | 42550 | 42350 | 425 |
| 582 | 20240223 | 110500 | 4131359950 | 42500 | 42500 | 42550 | 42350 | 1100 |
| 583 | 20240223 | 110400 | 4084695900 | 42450 | 42650 | 42650 | 42450 | 771 |
| 584 | 20240223 | 110300 | 4051884000 | 42700 | 42750 | 42750 | 42700 | 224 |
| 585 | 20240223 | 110200 | 4042314750 | 42800 | 42800 | 42800 | 42750 | 120 |
| 586 | 20240223 | 110100 | 4037179200 | 42850 | 42800 | 42850 | 42750 | 371 |
| 587 | 20240223 | 110000 | 4021292400 | 42800 | 42750 | 42800 | 42750 | 243 |
| 588 | 20240223 | 105900 | 4010892700 | 42800 | 42750 | 42800 | 42700 | 264 |
| 589 | 20240223 | 105800 | 3999600700 | 42750 | 42700 | 42800 | 42700 | 103 |
| 590 | 20240223 | 105700 | 3995195150 | 42700 | 42700 | 42750 | 42650 | 340 |
| 591 | 20240223 | 105600 | 3980678600 | 42700 | 42650 | 42750 | 42650 | 110 |
| 592 | 20240223 | 105500 | 3975980600 | 42650 | 42650 | 42750 | 42650 | 286 |
| 593 | 20240223 | 105400 | 3963769150 | 42650 | 42650 | 42700 | 42650 | 100 |
| 594 | 20240223 | 105300 | 3959502700 | 42600 | 42550 | 42600 | 42550 | 185 |
| 595 | 20240223 | 105200 | 3951625500 | 42550 | 42550 | 42550 | 42500 | 168 |
| 596 | 20240223 | 105100 | 3944477500 | 42500 | 42450 | 42500 | 42450 | 195 |
| 597 | 20240223 | 105000 | 3936190550 | 42450 | 42450 | 42500 | 42400 | 73 |
| 598 | 20240223 | 104900 | 3933091950 | 42450 | 42350 | 42450 | 42300 | 272 |
| 599 | 20240223 | 104800 | 3921574950 | 42350 | 42400 | 42450 | 42350 | 203 |
| 600 | 20240223 | 104700 | 3912961900 | 42450 | 42400 | 42500 | 42400 | 302 |
| 601 | 20240223 | 104600 | 3900149200 | 42450 | 42400 | 42550 | 42400 | 176 |
| 602 | 20240223 | 104500 | 3892674950 | 42500 | 42500 | 42500 | 42400 | 255 |
| 603 | 20240223 | 104400 | 3881844200 | 42450 | 42500 | 42500 | 42450 | 156 |
| 604 | 20240223 | 104300 | 3875214750 | 42450 | 42450 | 42550 | 42450 | 227 |
| 605 | 20240223 | 104200 | 3865567100 | 42450 | 42450 | 42550 | 42450 | 86 |
| 606 | 20240223 | 104100 | 3861912350 | 42450 | 42450 | 42500 | 42400 | 100 |
| 607 | 20240223 | 104000 | 3857667050 | 42450 | 42400 | 42550 | 42400 | 149 |
| 608 | 20240223 | 103900 | 3851332100 | 42400 | 42500 | 42550 | 42400 | 252 |
| 609 | 20240223 | 103800 | 3840625800 | 42500 | 42500 | 42500 | 42400 | 118 |
| 610 | 20240223 | 103700 | 3835611650 | 42500 | 42500 | 42500 | 42450 | 726 |
| 611 | 20240223 | 103600 | 3804786300 | 42450 | 42400 | 42550 | 42350 | 502 |
| 612 | 20240223 | 103500 | 3783475800 | 42400 | 42400 | 42400 | 42300 | 198 |
| 613 | 20240223 | 103400 | 3775084900 | 42400 | 42400 | 42400 | 42400 | 188 |
| 614 | 20240223 | 103300 | 3767113700 | 42250 | 42150 | 42400 | 42150 | 392 |
| 615 | 20240223 | 103200 | 3750538300 | 42150 | 42400 | 42400 | 42050 | 615 |
| 616 | 20240223 | 103100 | 3724587850 | 42500 | 42450 | 42500 | 42350 | 234 |
| 617 | 20240223 | 103000 | 3714654450 | 42500 | 42450 | 42550 | 42450 | 233 |
| 618 | 20240223 | 102900 | 3704756500 | 42450 | 42550 | 42550 | 42450 | 792 |
| 619 | 20240223 | 102800 | 3671081200 | 42600 | 42750 | 42750 | 42500 | 448 |
| 620 | 20240223 | 102700 | 3651984000 | 42800 | 42950 | 43000 | 42800 | 791 |
| 621 | 20240223 | 102600 | 3618002650 | 43000 | 42800 | 43000 | 42750 | 921 |
| 622 | 20240223 | 102500 | 3578414350 | 43000 | 42850 | 43000 | 42700 | 1336 |
| 623 | 20240223 | 102400 | 3521066950 | 42900 | 42950 | 43000 | 42800 | 1158 |
| 624 | 20240223 | 102300 | 3471360450 | 43000 | 42850 | 43000 | 42750 | 966 |
| 625 | 20240223 | 102200 | 3429868450 | 43000 | 42950 | 43000 | 42700 | 984 |
| 626 | 20240223 | 102100 | 3387617250 | 43000 | 42800 | 43000 | 42800 | 1373 |
| 627 | 20240223 | 102000 | 3328691250 | 42800 | 42850 | 42950 | 42750 | 1288 |
| 628 | 20240223 | 101900 | 3273422250 | 42900 | 42750 | 42900 | 42700 | 1825 |
| 629 | 20240223 | 101800 | 3195179700 | 42800 | 42650 | 42850 | 42650 | 1446 |
| 630 | 20240223 | 101700 | 3133280650 | 42700 | 42650 | 42850 | 42650 | 968 |
| 631 | 20240223 | 101600 | 3091867250 | 42700 | 42600 | 42750 | 42600 | 1061 |
| 632 | 20240223 | 101500 | 3046531550 | 42700 | 42500 | 42750 | 42500 | 1153 |
| 633 | 20240223 | 101400 | 2997333350 | 42500 | 42550 | 42700 | 42500 | 1846 |
| 634 | 20240223 | 101300 | 2918597650 | 42650 | 42500 | 42650 | 42400 | 983 |
| 635 | 20240223 | 101200 | 2876724750 | 42500 | 42400 | 42650 | 42400 | 657 |
| 636 | 20240223 | 101100 | 2848769500 | 42250 | 42300 | 42500 | 42250 | 1149 |
| 637 | 20240223 | 101000 | 2800007300 | 42300 | 42250 | 42350 | 42250 | 173 |
| 638 | 20240223 | 100900 | 2792685500 | 42300 | 42300 | 42350 | 42200 | 308 |
| 639 | 20240223 | 100800 | 2779666600 | 42300 | 42300 | 42350 | 42300 | 138 |
| 640 | 20240223 | 100700 | 2773823550 | 42350 | 42350 | 42350 | 42300 | 239 |
| 641 | 20240223 | 100600 | 2763704550 | 42400 | 42550 | 42550 | 42350 | 361 |
| 642 | 20240223 | 100500 | 2748383350 | 42550 | 42550 | 42600 | 42500 | 315 |
| 643 | 20240223 | 100400 | 2734970750 | 42550 | 42300 | 42600 | 42300 | 580 |
| 644 | 20240223 | 100300 | 2710341750 | 42350 | 42350 | 42450 | 42300 | 321 |
| 645 | 20240223 | 100200 | 2696738050 | 42350 | 42350 | 42450 | 42300 | 238 |
| 646 | 20240223 | 100100 | 2686659250 | 42350 | 42350 | 42450 | 42300 | 380 |
| 647 | 20240223 | 100000 | 2670560100 | 42400 | 42500 | 42500 | 42300 | 595 |
| 648 | 20240223 | 095900 | 2645325950 | 42300 | 42300 | 42500 | 42300 | 778 |
| 649 | 20240223 | 095800 | 2612337600 | 42300 | 42250 | 42300 | 42250 | 421 |
| 650 | 20240223 | 095700 | 2594532800 | 42250 | 41900 | 42300 | 41900 | 633 |
| 651 | 20240223 | 095600 | 2567890200 | 41900 | 42000 | 42000 | 41700 | 336 |
| 652 | 20240223 | 095500 | 2553827550 | 42150 | 42050 | 42200 | 41900 | 1201 |
| 653 | 20240223 | 095400 | 2503284550 | 42300 | 41650 | 42800 | 41650 | 2022 |
| 654 | 20240223 | 095300 | 2418221250 | 41650 | 41600 | 41700 | 41550 | 168 |
| 655 | 20240223 | 095200 | 2411225850 | 41650 | 41650 | 41700 | 41550 | 778 |
| 656 | 20240223 | 095100 | 2378860550 | 41600 | 41550 | 41650 | 41550 | 393 |
| 657 | 20240223 | 095000 | 2362494200 | 41600 | 41400 | 41650 | 41400 | 904 |
| 658 | 20240223 | 094900 | 2324985750 | 41350 | 41500 | 41600 | 41350 | 418 |
| 659 | 20240223 | 094800 | 2307633750 | 41550 | 41500 | 41700 | 41500 | 452 |
| 660 | 20240223 | 094700 | 2288832300 | 41400 | 41400 | 41400 | 41250 | 369 |
| 661 | 20240223 | 094600 | 2273557600 | 41400 | 41400 | 41400 | 41200 | 413 |
| 662 | 20240223 | 094500 | 2256502000 | 41150 | 41400 | 41450 | 41150 | 834 |
| 663 | 20240223 | 094400 | 2221969600 | 41400 | 41250 | 41400 | 41150 | 385 |
| 664 | 20240223 | 094300 | 2206071800 | 41250 | 41200 | 41300 | 41200 | 401 |
| 665 | 20240223 | 094200 | 2189527900 | 41250 | 41150 | 41250 | 41150 | 369 |
| 666 | 20240223 | 094100 | 2174323750 | 41000 | 40950 | 41200 | 40750 | 906 |
| 667 | 20240223 | 094000 | 2137115300 | 40800 | 40950 | 40950 | 40800 | 508 |
| 668 | 20240223 | 093900 | 2116360250 | 40900 | 40900 | 41000 | 40900 | 208 |
| 669 | 20240223 | 093800 | 2107835600 | 40900 | 40900 | 41000 | 40900 | 125 |
| 670 | 20240223 | 093700 | 2102720500 | 40800 | 41150 | 41150 | 40800 | 563 |
| 671 | 20240223 | 093600 | 2079616650 | 41150 | 41100 | 41150 | 41000 | 225 |
| 672 | 20240223 | 093500 | 2070370500 | 41000 | 40950 | 41000 | 40800 | 204 |
| 673 | 20240223 | 093400 | 2062018850 | 40950 | 40850 | 40950 | 40750 | 327 |
| 674 | 20240223 | 093300 | 2048648250 | 40850 | 40900 | 41000 | 40850 | 234 |
| 675 | 20240223 | 093200 | 2039070200 | 40900 | 40700 | 40900 | 40650 | 433 |
| 676 | 20240223 | 093100 | 2021390500 | 40800 | 40600 | 40800 | 40550 | 324 |
| 677 | 20240223 | 093000 | 2008202250 | 40550 | 40800 | 40800 | 40550 | 400 |
| 678 | 20240223 | 092900 | 1991947550 | 40650 | 40650 | 40850 | 40650 | 226 |
| 679 | 20240223 | 092800 | 1982726650 | 40650 | 40600 | 40800 | 40500 | 690 |
| 680 | 20240223 | 092700 | 1954677250 | 40550 | 40400 | 40600 | 40400 | 246 |
| 681 | 20240223 | 092600 | 1944721400 | 40450 | 40600 | 40600 | 40400 | 180 |
| 682 | 20240223 | 092500 | 1937428200 | 40600 | 40250 | 40600 | 40250 | 179 |
| 683 | 20240223 | 092400 | 1930188000 | 40250 | 40200 | 40350 | 40100 | 520 |
| 684 | 20240223 | 092300 | 1909310300 | 40150 | 40300 | 40400 | 40100 | 1889 |
| 685 | 20240223 | 092200 | 1833363250 | 40300 | 40500 | 40550 | 40150 | 2358 |
| 686 | 20240223 | 092100 | 1738285500 | 40450 | 40500 | 40600 | 40400 | 1380 |
| 687 | 20240223 | 092000 | 1682372100 | 40500 | 40650 | 40650 | 40450 | 1133 |
| 688 | 20240223 | 091900 | 1636397800 | 40700 | 40750 | 40900 | 40700 | 1054 |
| 689 | 20240223 | 091800 | 1593416450 | 40750 | 40750 | 40850 | 40400 | 2920 |
| 690 | 20240223 | 091700 | 1474714400 | 40800 | 41100 | 41150 | 40800 | 1523 |
| 691 | 20240223 | 091600 | 1412376500 | 41050 | 41200 | 41200 | 41000 | 1825 |
| 692 | 20240223 | 091500 | 1337415800 | 41450 | 40900 | 41750 | 40900 | 1813 |
| 693 | 20240223 | 091400 | 1262743250 | 40550 | 41150 | 41250 | 40300 | 4633 |
| 694 | 20240223 | 091300 | 1073454150 | 41150 | 41800 | 41800 | 41150 | 4485 |
| 695 | 20240223 | 091200 | 887698150 | 41850 | 41950 | 41950 | 41700 | 1715 |
| 696 | 20240223 | 091100 | 816025200 | 41850 | 42250 | 42400 | 41850 | 1670 |
| 697 | 20240223 | 091000 | 745809250 | 42250 | 42800 | 42800 | 42250 | 731 |
| 698 | 20240223 | 090900 | 714742100 | 42600 | 42750 | 42750 | 42600 | 747 |
| 699 | 20240223 | 090800 | 682833100 | 42750 | 42950 | 42950 | 42550 | 693 |
| 700 | 20240223 | 090700 | 653181200 | 42750 | 43300 | 43300 | 42550 | 1479 |
| 701 | 20240223 | 090600 | 589626300 | 43050 | 42200 | 43050 | 42150 | 1815 |
| 702 | 20240223 | 090500 | 512027050 | 42500 | 42300 | 42600 | 42150 | 1933 |
| 703 | 20240223 | 090400 | 429867250 | 42550 | 42600 | 42650 | 42300 | 1246 |
| 704 | 20240223 | 090300 | 376970800 | 42600 | 42600 | 42600 | 42350 | 692 |
| 705 | 20240223 | 090200 | 347493750 | 42300 | 42200 | 42700 | 42000 | 1112 |
| 706 | 20240223 | 090100 | 300374300 | 42100 | 42950 | 43000 | 42100 | 3832 |
| 707 | 20240223 | 090000 | 137945650 | 42950 | 43400 | 43400 | 42550 | 3179 |