40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 212900 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 5450 |
| 3 | 20240222 | 212800 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 4 | 20240222 | 212700 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 5 | 20240222 | 212600 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 6 | 20240222 | 212500 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 7 | 20240222 | 212400 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 8 | 20240222 | 212300 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 9 | 20240222 | 212200 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 10 | 20240222 | 212100 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 11 | 20240222 | 212000 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 12 | 20240222 | 211900 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 13 | 20240222 | 211800 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 14 | 20240222 | 211700 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 15 | 20240222 | 211600 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 16 | 20240222 | 211500 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 17 | 20240222 | 211400 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 18 | 20240222 | 211300 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 19 | 20240222 | 211200 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 20 | 20240222 | 211100 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 21 | 20240222 | 211000 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 22 | 20240222 | 210900 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 23 | 20240222 | 210800 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 24 | 20240222 | 210700 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 25 | 20240222 | 210600 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 26 | 20240222 | 210500 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 27 | 20240222 | 210400 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 28 | 20240222 | 210300 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 29 | 20240222 | 210200 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 30 | 20240222 | 210100 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 31 | 20240222 | 210000 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 32 | 20240222 | 205900 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 5450 |
| 33 | 20240222 | 205800 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 34 | 20240222 | 205700 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 35 | 20240222 | 205600 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 36 | 20240222 | 205500 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 37 | 20240222 | 205400 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 38 | 20240222 | 205300 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 39 | 20240222 | 205200 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 40 | 20240222 | 205100 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 41 | 20240222 | 205000 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 42 | 20240222 | 204900 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 43 | 20240222 | 204800 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 44 | 20240222 | 204700 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 45 | 20240222 | 204600 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 46 | 20240222 | 204500 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 47 | 20240222 | 204400 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 48 | 20240222 | 204300 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 49 | 20240222 | 204200 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 50 | 20240222 | 204100 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 51 | 20240222 | 204000 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 52 | 20240222 | 203900 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 53 | 20240222 | 203800 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 54 | 20240222 | 203700 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 55 | 20240222 | 203600 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 56 | 20240222 | 203500 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 57 | 20240222 | 203400 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 58 | 20240222 | 203300 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 59 | 20240222 | 203200 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 60 | 20240222 | 203100 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 61 | 20240222 | 203000 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 62 | 20240222 | 202900 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 5450 |
| 63 | 20240222 | 202800 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 64 | 20240222 | 202700 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 65 | 20240222 | 202600 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 66 | 20240222 | 202500 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 67 | 20240222 | 202400 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 68 | 20240222 | 202300 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 69 | 20240222 | 202200 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 70 | 20240222 | 202100 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 71 | 20240222 | 202000 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 72 | 20240222 | 201900 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 73 | 20240222 | 201800 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 74 | 20240222 | 201700 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 75 | 20240222 | 201600 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 76 | 20240222 | 201500 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 77 | 20240222 | 201400 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 78 | 20240222 | 201300 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 79 | 20240222 | 201200 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 80 | 20240222 | 201100 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 81 | 20240222 | 201000 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 82 | 20240222 | 200900 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 83 | 20240222 | 200800 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 84 | 20240222 | 200700 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 85 | 20240222 | 200600 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 86 | 20240222 | 200500 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 87 | 20240222 | 200400 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 88 | 20240222 | 200300 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 89 | 20240222 | 200200 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 90 | 20240222 | 200100 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 91 | 20240222 | 200000 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 92 | 20240222 | 195900 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 5450 |
| 93 | 20240222 | 195800 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 94 | 20240222 | 195700 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 95 | 20240222 | 195600 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 96 | 20240222 | 195500 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 97 | 20240222 | 195400 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 98 | 20240222 | 195300 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 99 | 20240222 | 195200 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 100 | 20240222 | 195100 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 101 | 20240222 | 195000 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 102 | 20240222 | 194900 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 103 | 20240222 | 194800 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 104 | 20240222 | 194700 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 105 | 20240222 | 194600 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 106 | 20240222 | 194500 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 107 | 20240222 | 194400 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 108 | 20240222 | 194300 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 109 | 20240222 | 194200 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 110 | 20240222 | 194100 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 111 | 20240222 | 194000 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 112 | 20240222 | 193900 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 113 | 20240222 | 193800 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 114 | 20240222 | 193700 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 115 | 20240222 | 193600 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 116 | 20240222 | 193500 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 117 | 20240222 | 193400 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 118 | 20240222 | 193300 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 119 | 20240222 | 193200 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 120 | 20240222 | 193100 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 121 | 20240222 | 193000 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 122 | 20240222 | 192900 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 5450 |
| 123 | 20240222 | 192800 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 124 | 20240222 | 192700 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 125 | 20240222 | 192600 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 126 | 20240222 | 192500 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 127 | 20240222 | 192400 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 128 | 20240222 | 192300 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 129 | 20240222 | 192200 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 130 | 20240222 | 192100 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 131 | 20240222 | 192000 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 132 | 20240222 | 191900 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 133 | 20240222 | 191800 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 134 | 20240222 | 191700 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 135 | 20240222 | 191600 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 136 | 20240222 | 191500 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 137 | 20240222 | 191400 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 138 | 20240222 | 191300 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 139 | 20240222 | 191200 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 140 | 20240222 | 191100 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 141 | 20240222 | 191000 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 142 | 20240222 | 190900 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 143 | 20240222 | 190800 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 144 | 20240222 | 190700 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 145 | 20240222 | 190600 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 146 | 20240222 | 190500 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 147 | 20240222 | 190400 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 148 | 20240222 | 190300 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 149 | 20240222 | 190200 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 150 | 20240222 | 190100 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 151 | 20240222 | 190000 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 152 | 20240222 | 185900 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 5450 |
| 153 | 20240222 | 185800 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 154 | 20240222 | 185700 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 155 | 20240222 | 185600 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 156 | 20240222 | 185500 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 157 | 20240222 | 185400 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 158 | 20240222 | 185300 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 159 | 20240222 | 185200 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 160 | 20240222 | 185100 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 161 | 20240222 | 185000 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 162 | 20240222 | 184900 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 163 | 20240222 | 184800 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 164 | 20240222 | 184700 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 165 | 20240222 | 184600 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 166 | 20240222 | 184500 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 167 | 20240222 | 184400 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 168 | 20240222 | 184300 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 169 | 20240222 | 184200 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 170 | 20240222 | 184100 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 171 | 20240222 | 184000 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 172 | 20240222 | 183900 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 173 | 20240222 | 183800 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 174 | 20240222 | 183700 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 175 | 20240222 | 183600 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 176 | 20240222 | 183500 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 177 | 20240222 | 183400 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 178 | 20240222 | 183300 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 179 | 20240222 | 183200 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 180 | 20240222 | 183100 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 181 | 20240222 | 183000 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 182 | 20240222 | 182900 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 5450 |
| 183 | 20240222 | 182800 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 184 | 20240222 | 182700 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 185 | 20240222 | 182600 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 186 | 20240222 | 182500 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 187 | 20240222 | 182400 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 188 | 20240222 | 182300 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 189 | 20240222 | 182200 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 190 | 20240222 | 182100 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 191 | 20240222 | 182000 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 192 | 20240222 | 181900 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 193 | 20240222 | 181800 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 194 | 20240222 | 181700 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 195 | 20240222 | 181600 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 196 | 20240222 | 181500 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 197 | 20240222 | 181400 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 198 | 20240222 | 181300 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 199 | 20240222 | 181200 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 200 | 20240222 | 181100 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 201 | 20240222 | 181000 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 202 | 20240222 | 180900 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 203 | 20240222 | 180800 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 204 | 20240222 | 180700 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 205 | 20240222 | 180600 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 206 | 20240222 | 180500 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 207 | 20240222 | 180400 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 208 | 20240222 | 180300 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 209 | 20240222 | 180200 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 210 | 20240222 | 180100 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 211 | 20240222 | 180000 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 212 | 20240222 | 175900 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 5450 |
| 213 | 20240222 | 175800 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 214 | 20240222 | 175700 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 215 | 20240222 | 175600 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 216 | 20240222 | 175500 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 217 | 20240222 | 175400 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 218 | 20240222 | 175300 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 219 | 20240222 | 175200 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 220 | 20240222 | 175100 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 221 | 20240222 | 175000 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 222 | 20240222 | 174900 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 223 | 20240222 | 174800 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 224 | 20240222 | 174700 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 225 | 20240222 | 174600 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 226 | 20240222 | 174500 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 227 | 20240222 | 174400 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 228 | 20240222 | 174300 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 229 | 20240222 | 174200 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 230 | 20240222 | 174100 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 231 | 20240222 | 174000 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 232 | 20240222 | 173900 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 233 | 20240222 | 173800 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 234 | 20240222 | 173700 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 235 | 20240222 | 173600 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 236 | 20240222 | 173500 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 237 | 20240222 | 173400 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 238 | 20240222 | 173300 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 239 | 20240222 | 173200 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 240 | 20240222 | 173100 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 241 | 20240222 | 173000 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 242 | 20240222 | 172900 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 5450 |
| 243 | 20240222 | 172800 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 244 | 20240222 | 172700 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 245 | 20240222 | 172600 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 246 | 20240222 | 172500 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 247 | 20240222 | 172400 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 248 | 20240222 | 172300 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 249 | 20240222 | 172200 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 250 | 20240222 | 172100 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 251 | 20240222 | 172000 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 252 | 20240222 | 171900 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 253 | 20240222 | 171800 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 254 | 20240222 | 171700 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 255 | 20240222 | 171600 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 256 | 20240222 | 171500 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 257 | 20240222 | 171400 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 258 | 20240222 | 171300 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 259 | 20240222 | 171200 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 260 | 20240222 | 171100 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 261 | 20240222 | 171000 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 262 | 20240222 | 170900 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 263 | 20240222 | 170800 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 264 | 20240222 | 170700 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 265 | 20240222 | 170600 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 266 | 20240222 | 170500 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 267 | 20240222 | 170400 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 268 | 20240222 | 170300 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 269 | 20240222 | 170200 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 270 | 20240222 | 170100 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 271 | 20240222 | 170000 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 272 | 20240222 | 165900 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 5450 |
| 273 | 20240222 | 165800 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 274 | 20240222 | 165700 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 275 | 20240222 | 165600 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 276 | 20240222 | 165500 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 277 | 20240222 | 165400 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 278 | 20240222 | 165300 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 279 | 20240222 | 165200 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 280 | 20240222 | 165100 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 281 | 20240222 | 165000 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 282 | 20240222 | 164900 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 283 | 20240222 | 164800 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 284 | 20240222 | 164700 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 285 | 20240222 | 164600 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 286 | 20240222 | 164500 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 287 | 20240222 | 164400 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 288 | 20240222 | 164300 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 289 | 20240222 | 164200 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 290 | 20240222 | 164100 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 291 | 20240222 | 164000 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 292 | 20240222 | 163900 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 293 | 20240222 | 163800 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 294 | 20240222 | 163700 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 295 | 20240222 | 163600 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 296 | 20240222 | 163500 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 297 | 20240222 | 163400 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 298 | 20240222 | 163300 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 299 | 20240222 | 163200 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 300 | 20240222 | 163100 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 301 | 20240222 | 163000 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 302 | 20240222 | 162900 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 5450 |
| 303 | 20240222 | 162800 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 304 | 20240222 | 162700 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 305 | 20240222 | 162600 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 306 | 20240222 | 162500 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 307 | 20240222 | 162400 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 308 | 20240222 | 162300 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 309 | 20240222 | 162200 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 310 | 20240222 | 162100 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 311 | 20240222 | 162000 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 312 | 20240222 | 161900 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 313 | 20240222 | 161800 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 314 | 20240222 | 161700 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 315 | 20240222 | 161600 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 316 | 20240222 | 161500 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 317 | 20240222 | 161400 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 318 | 20240222 | 161300 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 319 | 20240222 | 161200 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 320 | 20240222 | 161100 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 321 | 20240222 | 161000 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 322 | 20240222 | 160900 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 323 | 20240222 | 160800 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 324 | 20240222 | 160700 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 325 | 20240222 | 160600 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 326 | 20240222 | 160500 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 327 | 20240222 | 160400 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 328 | 20240222 | 160300 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 329 | 20240222 | 160200 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 330 | 20240222 | 160100 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 331 | 20240222 | 160000 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 332 | 20240222 | 155900 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 5450 |
| 333 | 20240222 | 155800 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 334 | 20240222 | 155700 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 335 | 20240222 | 155600 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 336 | 20240222 | 155500 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 337 | 20240222 | 155400 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 338 | 20240222 | 155300 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 339 | 20240222 | 155200 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 340 | 20240222 | 155100 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 341 | 20240222 | 155000 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 342 | 20240222 | 154900 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 343 | 20240222 | 154800 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 344 | 20240222 | 154700 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 345 | 20240222 | 154600 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 346 | 20240222 | 154500 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 347 | 20240222 | 154400 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 348 | 20240222 | 154300 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 349 | 20240222 | 154200 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 350 | 20240222 | 154100 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 351 | 20240222 | 154000 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 352 | 20240222 | 153900 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 353 | 20240222 | 153800 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 354 | 20240222 | 153700 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 355 | 20240222 | 153600 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 356 | 20240222 | 153500 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 357 | 20240222 | 153400 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 358 | 20240222 | 153300 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 359 | 20240222 | 153200 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 360 | 20240222 | 153100 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 0 |
| 361 | 20240222 | 153000 | 17094505800 | 39800 | 39800 | 39800 | 39800 | 5450 |
| 362 | 20240222 | 152900 | 16877595800 | 39600 | 39600 | 39600 | 39600 | 0 |
| 363 | 20240222 | 152800 | 16877595800 | 39600 | 39600 | 39600 | 39600 | 0 |
| 364 | 20240222 | 152700 | 16877595800 | 39600 | 39600 | 39600 | 39600 | 0 |
| 365 | 20240222 | 152600 | 16877595800 | 39600 | 39600 | 39600 | 39600 | 0 |
| 366 | 20240222 | 152500 | 16877595800 | 39600 | 39600 | 39600 | 39600 | 0 |
| 367 | 20240222 | 152400 | 16877595800 | 39600 | 39600 | 39600 | 39600 | 0 |
| 368 | 20240222 | 152300 | 16877595800 | 39600 | 39600 | 39600 | 39600 | 0 |
| 369 | 20240222 | 152200 | 16877595800 | 39600 | 39600 | 39600 | 39600 | 0 |
| 370 | 20240222 | 152100 | 16877595800 | 39600 | 39600 | 39600 | 39600 | 0 |
| 371 | 20240222 | 152000 | 16877595800 | 39600 | 39600 | 39600 | 39600 | 0 |
| 372 | 20240222 | 151900 | 16877595800 | 39600 | 39600 | 39650 | 39550 | 1857 |
| 373 | 20240222 | 151800 | 16804054350 | 39600 | 39300 | 39800 | 39300 | 2369 |
| 374 | 20240222 | 151700 | 16710289750 | 39400 | 39200 | 39400 | 39100 | 1058 |
| 375 | 20240222 | 151600 | 16668704800 | 39100 | 39250 | 39300 | 39100 | 571 |
| 376 | 20240222 | 151500 | 16646329350 | 39200 | 39300 | 39300 | 39150 | 321 |
| 377 | 20240222 | 151400 | 16633743250 | 39150 | 39300 | 39300 | 39150 | 280 |
| 378 | 20240222 | 151300 | 16622766250 | 39300 | 39250 | 39350 | 39150 | 1280 |
| 379 | 20240222 | 151200 | 16572524650 | 39250 | 39250 | 39250 | 39150 | 410 |
| 380 | 20240222 | 151100 | 16556458050 | 39250 | 39200 | 39250 | 39150 | 500 |
| 381 | 20240222 | 151000 | 16536868000 | 39250 | 39200 | 39350 | 39100 | 1375 |
| 382 | 20240222 | 150900 | 16482883850 | 39250 | 39150 | 39250 | 39100 | 334 |
| 383 | 20240222 | 150800 | 16469799450 | 39250 | 39200 | 39300 | 39100 | 1355 |
| 384 | 20240222 | 150700 | 16416695850 | 39300 | 39150 | 39300 | 39100 | 844 |
| 385 | 20240222 | 150600 | 16383626800 | 39150 | 39150 | 39200 | 39100 | 513 |
| 386 | 20240222 | 150500 | 16363564850 | 39200 | 39000 | 39200 | 39000 | 1078 |
| 387 | 20240222 | 150400 | 16321409000 | 39100 | 39150 | 39200 | 38950 | 5235 |
| 388 | 20240222 | 150300 | 16117019500 | 39200 | 39250 | 39250 | 39150 | 827 |
| 389 | 20240222 | 150200 | 16084608900 | 39300 | 39250 | 39400 | 39200 | 375 |
| 390 | 20240222 | 150100 | 16069893550 | 39250 | 39400 | 39400 | 39200 | 314 |
| 391 | 20240222 | 150000 | 16057569200 | 39250 | 39450 | 39450 | 39200 | 754 |
| 392 | 20240222 | 145900 | 16027919650 | 39450 | 39250 | 39450 | 39200 | 1114 |
| 393 | 20240222 | 145800 | 15984102550 | 39350 | 39250 | 39350 | 39100 | 695 |
| 394 | 20240222 | 145700 | 15956815050 | 39250 | 39150 | 39300 | 39100 | 275 |
| 395 | 20240222 | 145600 | 15946036350 | 39100 | 39400 | 39400 | 39100 | 1211 |
| 396 | 20240222 | 145500 | 15898590800 | 39300 | 39400 | 39400 | 39300 | 604 |
| 397 | 20240222 | 145400 | 15874823650 | 39400 | 39400 | 39450 | 39300 | 1298 |
| 398 | 20240222 | 145300 | 15823665700 | 39450 | 39400 | 39600 | 39200 | 1576 |
| 399 | 20240222 | 145200 | 15761472850 | 39400 | 39050 | 39400 | 39050 | 958 |
| 400 | 20240222 | 145100 | 15723876600 | 39150 | 39050 | 39150 | 39050 | 1048 |
| 401 | 20240222 | 145000 | 15682932250 | 39100 | 39250 | 39300 | 39100 | 1559 |
| 402 | 20240222 | 144900 | 15621837200 | 39300 | 39450 | 39450 | 39250 | 849 |
| 403 | 20240222 | 144800 | 15588463600 | 39450 | 39350 | 39500 | 39350 | 787 |
| 404 | 20240222 | 144700 | 15557434650 | 39400 | 39300 | 39500 | 39300 | 1197 |
| 405 | 20240222 | 144600 | 15510249150 | 39300 | 39300 | 39450 | 39250 | 876 |
| 406 | 20240222 | 144500 | 15475816350 | 39250 | 39350 | 39350 | 39250 | 783 |
| 407 | 20240222 | 144400 | 15445053550 | 39350 | 39300 | 39450 | 39300 | 954 |
| 408 | 20240222 | 144300 | 15407485650 | 39450 | 39250 | 39450 | 39200 | 2327 |
| 409 | 20240222 | 144200 | 15316044150 | 39200 | 39050 | 39250 | 39050 | 876 |
| 410 | 20240222 | 144100 | 15281802500 | 39150 | 39150 | 39150 | 39000 | 3084 |
| 411 | 20240222 | 144000 | 15161239000 | 39150 | 39250 | 39350 | 39100 | 1619 |
| 412 | 20240222 | 143900 | 15097826150 | 39250 | 39650 | 39650 | 39250 | 1355 |
| 413 | 20240222 | 143800 | 15044405150 | 39650 | 39600 | 39750 | 39550 | 2197 |
| 414 | 20240222 | 143700 | 14957194650 | 39600 | 39500 | 39600 | 39450 | 1413 |
| 415 | 20240222 | 143600 | 14901344900 | 39550 | 39500 | 39700 | 39500 | 1198 |
| 416 | 20240222 | 143500 | 14853933400 | 39450 | 39200 | 39450 | 39200 | 1732 |
| 417 | 20240222 | 143400 | 14785714450 | 39200 | 39100 | 39350 | 39100 | 1136 |
| 418 | 20240222 | 143300 | 14741229150 | 39100 | 39150 | 39300 | 39050 | 1808 |
| 419 | 20240222 | 143200 | 14670496750 | 39150 | 39050 | 39350 | 39050 | 2604 |
| 420 | 20240222 | 143100 | 14568503600 | 39200 | 39300 | 39300 | 39050 | 1754 |
| 421 | 20240222 | 143000 | 14499906300 | 39300 | 39050 | 39300 | 39050 | 1426 |
| 422 | 20240222 | 142900 | 14444000250 | 39050 | 39300 | 39350 | 38950 | 9125 |
| 423 | 20240222 | 142800 | 14087194200 | 39300 | 39550 | 39600 | 39250 | 6529 |
| 424 | 20240222 | 142700 | 13829789900 | 39550 | 39750 | 39750 | 39550 | 2583 |
| 425 | 20240222 | 142600 | 13727396450 | 39700 | 39750 | 39950 | 39700 | 1856 |
| 426 | 20240222 | 142500 | 13653603700 | 39750 | 40100 | 40200 | 39750 | 3015 |
| 427 | 20240222 | 142400 | 13533046300 | 40050 | 40100 | 40350 | 40050 | 3418 |
| 428 | 20240222 | 142300 | 13395578500 | 40100 | 40100 | 40250 | 40000 | 3126 |
| 429 | 20240222 | 142200 | 13270129150 | 40050 | 40300 | 40350 | 39800 | 4124 |
| 430 | 20240222 | 142100 | 13104680250 | 40200 | 39650 | 40300 | 39650 | 4751 |
| 431 | 20240222 | 142000 | 12914761350 | 39650 | 39600 | 39750 | 39450 | 4824 |
| 432 | 20240222 | 141900 | 12723866350 | 39600 | 39700 | 39700 | 39550 | 4547 |
| 433 | 20240222 | 141800 | 12543760700 | 39700 | 40050 | 40200 | 39650 | 5713 |
| 434 | 20240222 | 141700 | 12315737800 | 40050 | 40000 | 40350 | 40000 | 3214 |
| 435 | 20240222 | 141600 | 12186546800 | 40000 | 40000 | 40600 | 39900 | 10674 |
| 436 | 20240222 | 141500 | 11756680850 | 40000 | 39750 | 40050 | 39600 | 6462 |
| 437 | 20240222 | 141400 | 11499251500 | 39700 | 40350 | 40350 | 39550 | 14566 |
| 438 | 20240222 | 141300 | 10916537600 | 40350 | 40500 | 40650 | 40150 | 15095 |
| 439 | 20240222 | 141200 | 10307200850 | 40450 | 41200 | 41300 | 40450 | 23253 |
| 440 | 20240222 | 141100 | 9361674750 | 41200 | 40950 | 41650 | 40550 | 36504 |
| 441 | 20240222 | 141000 | 7860251350 | 40900 | 40650 | 41400 | 40600 | 19719 |
| 442 | 20240222 | 140900 | 7054081200 | 40450 | 40450 | 40450 | 40450 | 0 |
| 443 | 20240222 | 140800 | 7054081200 | 40450 | 40250 | 40550 | 40050 | 7105 |
| 444 | 20240222 | 140700 | 6767757000 | 40050 | 39250 | 40500 | 39200 | 19789 |
| 445 | 20240222 | 140600 | 5977426150 | 39200 | 39450 | 39600 | 39150 | 7089 |
| 446 | 20240222 | 140500 | 5698776900 | 39250 | 39300 | 39800 | 39100 | 15574 |
| 447 | 20240222 | 140400 | 5084470300 | 39250 | 38550 | 39300 | 38550 | 9214 |
| 448 | 20240222 | 140300 | 4725018150 | 38550 | 38900 | 39150 | 38500 | 15500 |
| 449 | 20240222 | 140200 | 4121933050 | 38850 | 38200 | 38950 | 38200 | 10733 |
| 450 | 20240222 | 140100 | 3707629750 | 38200 | 38200 | 38250 | 38100 | 1744 |
| 451 | 20240222 | 140000 | 3641050600 | 38200 | 38350 | 38400 | 38100 | 4593 |
| 452 | 20240222 | 135900 | 3465377700 | 38300 | 37900 | 38300 | 37900 | 5922 |
| 453 | 20240222 | 135800 | 3239633800 | 37900 | 38050 | 38200 | 37650 | 4362 |
| 454 | 20240222 | 135700 | 3074420000 | 38250 | 37100 | 38350 | 37100 | 13751 |
| 455 | 20240222 | 135600 | 2555063550 | 37050 | 37050 | 37050 | 37050 | 2 |
| 456 | 20240222 | 135500 | 2554989450 | 37050 | 37100 | 37100 | 37050 | 39 |
| 457 | 20240222 | 135400 | 2553542750 | 37050 | 37050 | 37050 | 37050 | 2 |
| 458 | 20240222 | 135300 | 2553468650 | 37100 | 37050 | 37100 | 37050 | 14 |
| 459 | 20240222 | 135200 | 2552949500 | 37050 | 37000 | 37050 | 37000 | 58 |
| 460 | 20240222 | 135100 | 2550801200 | 37000 | 37000 | 37000 | 37000 | 12 |
| 461 | 20240222 | 135000 | 2550357200 | 37050 | 37000 | 37050 | 37000 | 127 |
| 462 | 20240222 | 134900 | 2545658000 | 37050 | 37000 | 37050 | 36950 | 1237 |
| 463 | 20240222 | 134800 | 2499879800 | 37000 | 37000 | 37000 | 36950 | 19 |
| 464 | 20240222 | 134700 | 2499176900 | 36950 | 36950 | 36950 | 36950 | 6 |
| 465 | 20240222 | 134600 | 2498955200 | 37000 | 37000 | 37000 | 36950 | 58 |
| 466 | 20240222 | 134500 | 2496809400 | 37000 | 37000 | 37000 | 36950 | 182 |
| 467 | 20240222 | 134400 | 2490076550 | 37000 | 37000 | 37000 | 36950 | 180 |
| 468 | 20240222 | 134300 | 2483417100 | 36950 | 37000 | 37000 | 36950 | 83 |
| 469 | 20240222 | 134200 | 2480346550 | 36950 | 36950 | 36950 | 36950 | 2 |
| 470 | 20240222 | 134100 | 2480272650 | 36950 | 37000 | 37000 | 36950 | 5 |
| 471 | 20240222 | 134000 | 2480087700 | 36950 | 36950 | 36950 | 36950 | 13 |
| 472 | 20240222 | 133900 | 2479607350 | 36950 | 37000 | 37000 | 36950 | 68 |
| 473 | 20240222 | 133800 | 2477091650 | 37050 | 37000 | 37050 | 37000 | 19 |
| 474 | 20240222 | 133700 | 2476387950 | 37000 | 37000 | 37000 | 37000 | 3 |
| 475 | 20240222 | 133600 | 2476276950 | 36950 | 37000 | 37000 | 36950 | 172 |
| 476 | 20240222 | 133500 | 2469919650 | 36950 | 36950 | 36950 | 36950 | 1 |
| 477 | 20240222 | 133400 | 2469882700 | 36950 | 36950 | 37000 | 36950 | 6 |
| 478 | 20240222 | 133300 | 2469660800 | 37050 | 37050 | 37050 | 36950 | 78 |
| 479 | 20240222 | 133200 | 2466771650 | 37000 | 37000 | 37000 | 37000 | 102 |
| 480 | 20240222 | 133100 | 2462997650 | 37050 | 37000 | 37050 | 37000 | 5 |
| 481 | 20240222 | 133000 | 2462812500 | 37000 | 37000 | 37000 | 37000 | 15 |
| 482 | 20240222 | 132900 | 2462257500 | 37050 | 37000 | 37050 | 37000 | 60 |
| 483 | 20240222 | 132800 | 2460037300 | 37000 | 37000 | 37000 | 37000 | 2 |
| 484 | 20240222 | 132700 | 2459963300 | 37000 | 37000 | 37000 | 37000 | 4 |
| 485 | 20240222 | 132600 | 2459815300 | 36950 | 36950 | 36950 | 36900 | 207 |
| 486 | 20240222 | 132500 | 2452167600 | 36950 | 36950 | 36950 | 36900 | 63 |
| 487 | 20240222 | 132400 | 2449841250 | 36900 | 36950 | 36950 | 36900 | 48 |
| 488 | 20240222 | 132300 | 2448067800 | 36950 | 36950 | 36950 | 36950 | 3 |
| 489 | 20240222 | 132200 | 2447956950 | 36950 | 37000 | 37050 | 36950 | 205 |
| 490 | 20240222 | 132100 | 2440373550 | 37050 | 37000 | 37050 | 36950 | 1291 |
| 491 | 20240222 | 132000 | 2392666450 | 37000 | 37000 | 37050 | 37000 | 78 |
| 492 | 20240222 | 131900 | 2389776650 | 37000 | 37000 | 37000 | 37000 | 32 |
| 493 | 20240222 | 131800 | 2388592650 | 37000 | 37050 | 37050 | 37000 | 12 |
| 494 | 20240222 | 131700 | 2388148500 | 37000 | 37000 | 37000 | 37000 | 27 |
| 495 | 20240222 | 131600 | 2387149500 | 37000 | 37050 | 37050 | 37000 | 5 |
| 496 | 20240222 | 131500 | 2386964300 | 37000 | 36950 | 37000 | 36950 | 5 |
| 497 | 20240222 | 131400 | 2386779500 | 36950 | 36950 | 37000 | 36950 | 219 |
| 498 | 20240222 | 131300 | 2378686400 | 37000 | 37000 | 37000 | 37000 | 241 |
| 499 | 20240222 | 131200 | 2369769400 | 37000 | 37000 | 37000 | 37000 | 103 |
| 500 | 20240222 | 131100 | 2365958400 | 36950 | 37100 | 37100 | 36950 | 2873 |
| 501 | 20240222 | 131000 | 2259663400 | 37050 | 37100 | 37100 | 37050 | 55 |
| 502 | 20240222 | 130900 | 2257625600 | 37100 | 37100 | 37100 | 37100 | 100 |
| 503 | 20240222 | 130800 | 2253915600 | 37050 | 37050 | 37100 | 37050 | 26 |
| 504 | 20240222 | 130700 | 2252951950 | 37050 | 37100 | 37100 | 37050 | 21 |
| 505 | 20240222 | 130600 | 2252173000 | 37100 | 37050 | 37100 | 37050 | 284 |
| 506 | 20240222 | 130500 | 2241650600 | 37100 | 37100 | 37100 | 37100 | 175 |
| 507 | 20240222 | 130400 | 2235158100 | 37100 | 37100 | 37150 | 37100 | 11 |
| 508 | 20240222 | 130300 | 2234749800 | 37100 | 37100 | 37150 | 37100 | 66 |
| 509 | 20240222 | 130200 | 2232298700 | 37100 | 37150 | 37150 | 37100 | 41 |
| 510 | 20240222 | 130100 | 2230777100 | 37100 | 37100 | 37100 | 37100 | 113 |
| 511 | 20240222 | 130000 | 2226584800 | 37200 | 37200 | 37200 | 37100 | 240 |
| 512 | 20240222 | 125900 | 2217657550 | 37200 | 37150 | 37200 | 37150 | 5 |
| 513 | 20240222 | 125800 | 2217471600 | 37150 | 37150 | 37150 | 37100 | 12 |
| 514 | 20240222 | 125700 | 2217025850 | 37100 | 37100 | 37100 | 37100 | 5 |
| 515 | 20240222 | 125600 | 2216840350 | 37100 | 37100 | 37100 | 37050 | 301 |
| 516 | 20240222 | 125500 | 2205676950 | 37100 | 37100 | 37100 | 37100 | 2 |
| 517 | 20240222 | 125400 | 2205602750 | 37150 | 37150 | 37150 | 37150 | 13 |
| 518 | 20240222 | 125300 | 2205119800 | 37100 | 37100 | 37100 | 37100 | 2 |
| 519 | 20240222 | 125200 | 2205045600 | 37100 | 37200 | 37200 | 37050 | 206 |
| 520 | 20240222 | 125100 | 2197398700 | 37100 | 37150 | 37150 | 37100 | 293 |
| 521 | 20240222 | 125000 | 2186515100 | 37150 | 37100 | 37150 | 37100 | 5 |
| 522 | 20240222 | 124900 | 2186329400 | 37050 | 37050 | 37050 | 37050 | 5 |
| 523 | 20240222 | 124800 | 2186144150 | 37050 | 37050 | 37050 | 37050 | 45 |
| 524 | 20240222 | 124700 | 2184476900 | 37050 | 37050 | 37100 | 37050 | 81 |
| 525 | 20240222 | 124600 | 2181475700 | 37050 | 37100 | 37100 | 37050 | 99 |
| 526 | 20240222 | 124500 | 2177804950 | 37150 | 37100 | 37150 | 37100 | 50 |
| 527 | 20240222 | 124400 | 2175949400 | 37100 | 37100 | 37100 | 37100 | 2 |
| 528 | 20240222 | 124300 | 2175875200 | 37100 | 37150 | 37150 | 37100 | 17 |
| 529 | 20240222 | 124200 | 2175244300 | 37150 | 37100 | 37150 | 37100 | 133 |
| 530 | 20240222 | 124100 | 2170304300 | 37100 | 37150 | 37150 | 37100 | 5 |
| 531 | 20240222 | 124000 | 2170118750 | 37150 | 37100 | 37150 | 37100 | 8 |
| 532 | 20240222 | 123900 | 2169821750 | 37150 | 37050 | 37150 | 37050 | 24 |
| 533 | 20240222 | 123800 | 2168932450 | 37050 | 37150 | 37150 | 37050 | 194 |
| 534 | 20240222 | 123700 | 2161742700 | 37100 | 37150 | 37150 | 37100 | 686 |
| 535 | 20240222 | 123600 | 2136272050 | 37150 | 37200 | 37200 | 37150 | 10 |
| 536 | 20240222 | 123500 | 2135900350 | 37150 | 37200 | 37200 | 37150 | 2 |
| 537 | 20240222 | 123400 | 2135826000 | 37150 | 37200 | 37200 | 37150 | 6 |
| 538 | 20240222 | 123300 | 2135602950 | 37200 | 37150 | 37200 | 37150 | 296 |
| 539 | 20240222 | 123200 | 2124598600 | 37150 | 37150 | 37150 | 37150 | 102 |
| 540 | 20240222 | 123100 | 2120809300 | 37200 | 37100 | 37200 | 37100 | 16 |
| 541 | 20240222 | 123000 | 2120215100 | 37200 | 37200 | 37200 | 37100 | 249 |
| 542 | 20240222 | 122900 | 2110961800 | 37200 | 37150 | 37200 | 37100 | 274 |
| 543 | 20240222 | 122800 | 2100783800 | 37150 | 37200 | 37200 | 37150 | 83 |
| 544 | 20240222 | 122700 | 2097699000 | 37200 | 37200 | 37200 | 37100 | 79 |
| 545 | 20240222 | 122600 | 2094764900 | 37150 | 37150 | 37150 | 37150 | 2 |
| 546 | 20240222 | 122500 | 2094690600 | 37150 | 37200 | 37200 | 37150 | 108 |
| 547 | 20240222 | 122400 | 2090674200 | 37200 | 37150 | 37200 | 37150 | 156 |
| 548 | 20240222 | 122300 | 2084871100 | 37150 | 37150 | 37200 | 37150 | 21 |
| 549 | 20240222 | 122200 | 2084090750 | 37150 | 37150 | 37150 | 37150 | 7 |
| 550 | 20240222 | 122100 | 2083830700 | 37100 | 37150 | 37150 | 37100 | 2 |
| 551 | 20240222 | 122000 | 2083756450 | 37150 | 37150 | 37150 | 37100 | 15 |
| 552 | 20240222 | 121900 | 2083199250 | 37100 | 37100 | 37100 | 37100 | 0 |
| 553 | 20240222 | 121800 | 2083199250 | 37100 | 37100 | 37100 | 37100 | 10 |
| 554 | 20240222 | 121700 | 2082828250 | 37100 | 37150 | 37150 | 37100 | 4 |
| 555 | 20240222 | 121600 | 2082679700 | 37050 | 37050 | 37100 | 37050 | 62 |
| 556 | 20240222 | 121500 | 2080380100 | 37100 | 37050 | 37100 | 37050 | 66 |
| 557 | 20240222 | 121400 | 2077931550 | 37050 | 37050 | 37050 | 37050 | 12 |
| 558 | 20240222 | 121300 | 2077486950 | 37050 | 37100 | 37150 | 37050 | 124 |
| 559 | 20240222 | 121200 | 2072891550 | 37050 | 37050 | 37050 | 37050 | 84 |
| 560 | 20240222 | 121100 | 2069779350 | 37200 | 37100 | 37200 | 37000 | 1176 |
| 561 | 20240222 | 121000 | 2026227900 | 37150 | 37050 | 37150 | 37000 | 743 |
| 562 | 20240222 | 120900 | 1998700400 | 37000 | 37000 | 37000 | 37000 | 11 |
| 563 | 20240222 | 120800 | 1998293400 | 37000 | 37050 | 37050 | 37000 | 6 |
| 564 | 20240222 | 120700 | 1998071200 | 37000 | 37000 | 37000 | 37000 | 40 |
| 565 | 20240222 | 120600 | 1996591200 | 37000 | 37050 | 37050 | 37000 | 46 |
| 566 | 20240222 | 120500 | 1994889000 | 37000 | 37050 | 37050 | 37000 | 404 |
| 567 | 20240222 | 120400 | 1979940500 | 37000 | 37000 | 37000 | 37000 | 44 |
| 568 | 20240222 | 120300 | 1978312500 | 37000 | 36950 | 37000 | 36950 | 95 |
| 569 | 20240222 | 120200 | 1974801750 | 36950 | 37050 | 37050 | 36950 | 1116 |
| 570 | 20240222 | 120100 | 1933559500 | 37050 | 37000 | 37050 | 37000 | 1106 |
| 571 | 20240222 | 120000 | 1892636550 | 36950 | 37000 | 37000 | 36950 | 957 |
| 572 | 20240222 | 115900 | 1857231150 | 37000 | 37000 | 37150 | 37000 | 86 |
| 573 | 20240222 | 115800 | 1854049000 | 37000 | 37050 | 37050 | 37000 | 879 |
| 574 | 20240222 | 115700 | 1821521000 | 37100 | 37100 | 37100 | 37100 | 29 |
| 575 | 20240222 | 115600 | 1820445100 | 37100 | 37000 | 37100 | 37000 | 140 |
| 576 | 20240222 | 115500 | 1815260400 | 37050 | 37050 | 37050 | 37050 | 114 |
| 577 | 20240222 | 115400 | 1811036700 | 37050 | 37100 | 37150 | 37050 | 262 |
| 578 | 20240222 | 115300 | 1801326200 | 37100 | 37100 | 37100 | 37100 | 21 |
| 579 | 20240222 | 115200 | 1800547100 | 37100 | 37100 | 37100 | 37100 | 72 |
| 580 | 20240222 | 115100 | 1797875900 | 37050 | 37050 | 37050 | 37050 | 70 |
| 581 | 20240222 | 115000 | 1795282400 | 36950 | 37200 | 37200 | 36950 | 1704 |
| 582 | 20240222 | 114900 | 1732188750 | 37150 | 37150 | 37150 | 37150 | 210 |
| 583 | 20240222 | 114800 | 1724387250 | 37150 | 37150 | 37150 | 37150 | 1 |
| 584 | 20240222 | 114700 | 1724350100 | 37250 | 37150 | 37250 | 37150 | 59 |
| 585 | 20240222 | 114600 | 1722157900 | 37150 | 37200 | 37200 | 37150 | 5 |
| 586 | 20240222 | 114500 | 1721971950 | 37200 | 37150 | 37200 | 37150 | 70 |
| 587 | 20240222 | 114400 | 1719370000 | 37150 | 37150 | 37150 | 37150 | 0 |
| 588 | 20240222 | 114300 | 1719370000 | 37150 | 37150 | 37200 | 37150 | 34 |
| 589 | 20240222 | 114200 | 1718106400 | 37200 | 37150 | 37200 | 37150 | 12 |
| 590 | 20240222 | 114100 | 1717660350 | 37200 | 37200 | 37200 | 37200 | 65 |
| 591 | 20240222 | 114000 | 1715242350 | 37250 | 37200 | 37250 | 37200 | 92 |
| 592 | 20240222 | 113900 | 1711819750 | 37200 | 37250 | 37250 | 37200 | 31 |
| 593 | 20240222 | 113800 | 1710666500 | 37250 | 37200 | 37250 | 37200 | 10 |
| 594 | 20240222 | 113700 | 1710294300 | 37250 | 37200 | 37250 | 37200 | 62 |
| 595 | 20240222 | 113600 | 1707987850 | 37200 | 37250 | 37250 | 37200 | 13 |
| 596 | 20240222 | 113500 | 1707503950 | 37200 | 37200 | 37200 | 37200 | 11 |
| 597 | 20240222 | 113400 | 1707094750 | 37250 | 37200 | 37250 | 37200 | 7 |
| 598 | 20240222 | 113300 | 1706834100 | 37250 | 37200 | 37250 | 37200 | 46 |
| 599 | 20240222 | 113200 | 1705122250 | 37200 | 37200 | 37200 | 37200 | 1 |
| 600 | 20240222 | 113100 | 1705085050 | 37200 | 37250 | 37250 | 37200 | 9 |
| 601 | 20240222 | 113000 | 1704749950 | 37200 | 37250 | 37250 | 37200 | 65 |
| 602 | 20240222 | 112900 | 1702329450 | 37300 | 37300 | 37300 | 37250 | 18 |
| 603 | 20240222 | 112800 | 1701658100 | 37250 | 37250 | 37250 | 37250 | 1 |
| 604 | 20240222 | 112700 | 1701620850 | 37250 | 37250 | 37250 | 37250 | 7 |
| 605 | 20240222 | 112600 | 1701360100 | 37250 | 37250 | 37300 | 37250 | 69 |
| 606 | 20240222 | 112500 | 1698788350 | 37250 | 37250 | 37250 | 37250 | 333 |
| 607 | 20240222 | 112400 | 1686384100 | 37250 | 37250 | 37250 | 37200 | 80 |
| 608 | 20240222 | 112300 | 1683405400 | 37250 | 37250 | 37300 | 37250 | 203 |
| 609 | 20240222 | 112200 | 1675833650 | 37350 | 37300 | 37350 | 37300 | 14 |
| 610 | 20240222 | 112100 | 1675311050 | 37250 | 37250 | 37250 | 37250 | 0 |
| 611 | 20240222 | 112000 | 1675311050 | 37250 | 37250 | 37250 | 37250 | 1 |
| 612 | 20240222 | 111900 | 1675273800 | 37200 | 37200 | 37200 | 37200 | 4 |
| 613 | 20240222 | 111800 | 1675125000 | 37350 | 37350 | 37350 | 37200 | 49 |
| 614 | 20240222 | 111700 | 1673296500 | 37150 | 37200 | 37200 | 37150 | 103 |
| 615 | 20240222 | 111600 | 1669469900 | 37200 | 37250 | 37350 | 37200 | 332 |
| 616 | 20240222 | 111500 | 1657089250 | 37250 | 37150 | 37250 | 37150 | 5 |
| 617 | 20240222 | 111400 | 1656903200 | 37100 | 37100 | 37100 | 37100 | 2 |
| 618 | 20240222 | 111300 | 1656829000 | 37100 | 37100 | 37100 | 37100 | 127 |
| 619 | 20240222 | 111200 | 1652117300 | 37150 | 37100 | 37150 | 37100 | 452 |
| 620 | 20240222 | 111100 | 1635345150 | 37100 | 37100 | 37100 | 37100 | 309 |
| 621 | 20240222 | 111000 | 1623881250 | 37100 | 37250 | 37250 | 37100 | 757 |
| 622 | 20240222 | 110900 | 1595756550 | 37250 | 37300 | 37300 | 37200 | 1048 |
| 623 | 20240222 | 110800 | 1556692750 | 37300 | 37350 | 37350 | 37300 | 142 |
| 624 | 20240222 | 110700 | 1551394450 | 37350 | 37400 | 37400 | 37350 | 96 |
| 625 | 20240222 | 110600 | 1547807100 | 37400 | 37400 | 37400 | 37350 | 100 |
| 626 | 20240222 | 110500 | 1544067500 | 37400 | 37400 | 37400 | 37350 | 258 |
| 627 | 20240222 | 110400 | 1534429350 | 37400 | 37400 | 37400 | 37400 | 183 |
| 628 | 20240222 | 110300 | 1527585150 | 37400 | 37400 | 37450 | 37400 | 134 |
| 629 | 20240222 | 110200 | 1522570200 | 37400 | 37400 | 37450 | 37400 | 181 |
| 630 | 20240222 | 110100 | 1515799950 | 37350 | 37400 | 37400 | 37300 | 115 |
| 631 | 20240222 | 110000 | 1511502150 | 37300 | 37350 | 37350 | 37300 | 235 |
| 632 | 20240222 | 105900 | 1502727850 | 37400 | 37450 | 37450 | 37400 | 834 |
| 633 | 20240222 | 105800 | 1471536050 | 37450 | 37600 | 37600 | 37400 | 1411 |
| 634 | 20240222 | 105700 | 1418647000 | 37550 | 37500 | 37600 | 37500 | 430 |
| 635 | 20240222 | 105600 | 1402499700 | 37500 | 37450 | 37500 | 37450 | 425 |
| 636 | 20240222 | 105500 | 1386562300 | 37450 | 37450 | 37500 | 37450 | 156 |
| 637 | 20240222 | 105400 | 1380715450 | 37450 | 37450 | 37500 | 37450 | 229 |
| 638 | 20240222 | 105300 | 1372138450 | 37450 | 37350 | 37500 | 37350 | 774 |
| 639 | 20240222 | 105200 | 1343175600 | 37400 | 37400 | 37400 | 37350 | 328 |
| 640 | 20240222 | 105100 | 1330911400 | 37400 | 37350 | 37400 | 37300 | 2684 |
| 641 | 20240222 | 105000 | 1230667700 | 37350 | 37300 | 37350 | 37300 | 24 |
| 642 | 20240222 | 104900 | 1229772350 | 37350 | 37350 | 37350 | 37300 | 130 |
| 643 | 20240222 | 104800 | 1224922650 | 37300 | 37200 | 37300 | 37200 | 95 |
| 644 | 20240222 | 104700 | 1221385250 | 37250 | 37350 | 37350 | 37200 | 28 |
| 645 | 20240222 | 104600 | 1220343150 | 37350 | 37200 | 37350 | 37200 | 724 |
| 646 | 20240222 | 104500 | 1193387550 | 37200 | 37250 | 37250 | 37200 | 10 |
| 647 | 20240222 | 104400 | 1193015350 | 37200 | 37200 | 37200 | 37200 | 23 |
| 648 | 20240222 | 104300 | 1192159750 | 37150 | 37350 | 37350 | 37150 | 128 |
| 649 | 20240222 | 104200 | 1187402650 | 37200 | 37250 | 37350 | 37150 | 223 |
| 650 | 20240222 | 104100 | 1179099400 | 37150 | 37300 | 37350 | 37150 | 446 |
| 651 | 20240222 | 104000 | 1162501450 | 37300 | 37300 | 37350 | 37300 | 29 |
| 652 | 20240222 | 103900 | 1161419550 | 37300 | 37300 | 37300 | 37300 | 5 |
| 653 | 20240222 | 103800 | 1161233050 | 37300 | 37400 | 37400 | 37300 | 197 |
| 654 | 20240222 | 103700 | 1153867400 | 37400 | 37300 | 37450 | 37300 | 380 |
| 655 | 20240222 | 103600 | 1139653800 | 37400 | 37300 | 37400 | 37300 | 446 |
| 656 | 20240222 | 103500 | 1123017800 | 37350 | 37400 | 37400 | 37350 | 701 |
| 657 | 20240222 | 103400 | 1096814050 | 37350 | 37300 | 37400 | 37300 | 592 |
| 658 | 20240222 | 103300 | 1074702950 | 37250 | 37300 | 37350 | 37250 | 527 |
| 659 | 20240222 | 103200 | 1055030050 | 37250 | 37250 | 37250 | 37250 | 63 |
| 660 | 20240222 | 103100 | 1052683300 | 37250 | 37350 | 37350 | 37250 | 232 |
| 661 | 20240222 | 103000 | 1044040800 | 37300 | 37250 | 37300 | 37250 | 767 |
| 662 | 20240222 | 102900 | 1015435250 | 37200 | 37300 | 37300 | 37200 | 343 |
| 663 | 20240222 | 102800 | 1002653200 | 37250 | 37250 | 37250 | 37150 | 329 |
| 664 | 20240222 | 102700 | 990398450 | 37250 | 37200 | 37250 | 37150 | 432 |
| 665 | 20240222 | 102600 | 974327400 | 37200 | 37100 | 37200 | 37050 | 325 |
| 666 | 20240222 | 102500 | 962249500 | 37100 | 37100 | 37100 | 37100 | 135 |
| 667 | 20240222 | 102400 | 957241000 | 37100 | 37150 | 37150 | 37100 | 5 |
| 668 | 20240222 | 102300 | 957055300 | 37100 | 37150 | 37150 | 37100 | 67 |
| 669 | 20240222 | 102200 | 954566550 | 37150 | 37200 | 37200 | 37150 | 12 |
| 670 | 20240222 | 102100 | 954120250 | 37200 | 37200 | 37200 | 37150 | 49 |
| 671 | 20240222 | 102000 | 952297700 | 37150 | 37200 | 37200 | 37150 | 133 |
| 672 | 20240222 | 101900 | 947350750 | 37250 | 37000 | 37250 | 37000 | 570 |
| 673 | 20240222 | 101800 | 926160750 | 37000 | 37000 | 37150 | 37000 | 102 |
| 674 | 20240222 | 101700 | 922386450 | 37150 | 37000 | 37150 | 37000 | 470 |
| 675 | 20240222 | 101600 | 904955700 | 37000 | 37000 | 37000 | 36950 | 248 |
| 676 | 20240222 | 101500 | 895783050 | 36950 | 36950 | 36950 | 36950 | 1 |
| 677 | 20240222 | 101400 | 895746100 | 36950 | 37000 | 37000 | 36950 | 62 |
| 678 | 20240222 | 101300 | 893452650 | 37000 | 37000 | 37000 | 36950 | 205 |
| 679 | 20240222 | 101200 | 885876300 | 37000 | 37050 | 37050 | 37000 | 76 |
| 680 | 20240222 | 101100 | 883061550 | 37050 | 37050 | 37050 | 37000 | 76 |
| 681 | 20240222 | 101000 | 880246300 | 37050 | 37050 | 37050 | 37050 | 55 |
| 682 | 20240222 | 100900 | 878208550 | 37050 | 37100 | 37150 | 37050 | 32 |
| 683 | 20240222 | 100800 | 877021900 | 37150 | 37000 | 37150 | 37000 | 207 |
| 684 | 20240222 | 100700 | 869346150 | 36950 | 37050 | 37100 | 36950 | 20 |
| 685 | 20240222 | 100600 | 868605500 | 37000 | 37000 | 37050 | 36950 | 157 |
| 686 | 20240222 | 100500 | 862791500 | 36950 | 37000 | 37000 | 36950 | 63 |
| 687 | 20240222 | 100400 | 860463600 | 37000 | 37000 | 37000 | 37000 | 20 |
| 688 | 20240222 | 100300 | 859723600 | 37050 | 37000 | 37050 | 37000 | 111 |
| 689 | 20240222 | 100200 | 855616500 | 37050 | 37000 | 37050 | 37000 | 38 |
| 690 | 20240222 | 100100 | 854210200 | 36950 | 36900 | 36950 | 36900 | 13 |
| 691 | 20240222 | 100000 | 853730000 | 37000 | 36950 | 37000 | 36900 | 246 |
| 692 | 20240222 | 095900 | 844641450 | 36900 | 36900 | 36900 | 36900 | 24 |
| 693 | 20240222 | 095800 | 843755850 | 36950 | 36900 | 36950 | 36900 | 147 |
| 694 | 20240222 | 095700 | 838324550 | 36950 | 36900 | 36950 | 36900 | 28 |
| 695 | 20240222 | 095600 | 837291200 | 36950 | 36950 | 36950 | 36950 | 256 |
| 696 | 20240222 | 095500 | 827832000 | 36950 | 37000 | 37000 | 36900 | 153 |
| 697 | 20240222 | 095400 | 822179550 | 36950 | 36950 | 37000 | 36950 | 115 |
| 698 | 20240222 | 095300 | 817925300 | 36900 | 36900 | 36900 | 36900 | 334 |
| 699 | 20240222 | 095200 | 805600700 | 37100 | 36900 | 37100 | 36900 | 100 |
| 700 | 20240222 | 095100 | 801899700 | 36900 | 37000 | 37000 | 36900 | 586 |
| 701 | 20240222 | 095000 | 780245450 | 37000 | 37000 | 37000 | 37000 | 4 |
| 702 | 20240222 | 094900 | 780097450 | 37000 | 37100 | 37150 | 37000 | 46 |
| 703 | 20240222 | 094800 | 778390450 | 37000 | 37050 | 37100 | 37000 | 237 |
| 704 | 20240222 | 094700 | 769602250 | 37050 | 37000 | 37050 | 37000 | 25 |
| 705 | 20240222 | 094600 | 768677000 | 37050 | 36950 | 37050 | 36950 | 85 |
| 706 | 20240222 | 094500 | 765532950 | 36900 | 36950 | 37000 | 36900 | 628 |
| 707 | 20240222 | 094400 | 742331450 | 37000 | 37000 | 37000 | 36950 | 38 |
| 708 | 20240222 | 094300 | 740925600 | 37000 | 37000 | 37100 | 37000 | 220 |
| 709 | 20240222 | 094200 | 732785500 | 36950 | 37000 | 37000 | 36950 | 33 |
| 710 | 20240222 | 094100 | 731565500 | 37000 | 36950 | 37000 | 36950 | 66 |
| 711 | 20240222 | 094000 | 729126750 | 36950 | 36950 | 36950 | 36950 | 123 |
| 712 | 20240222 | 093900 | 724581900 | 36950 | 36900 | 36950 | 36850 | 68 |
| 713 | 20240222 | 093800 | 722071700 | 36850 | 36850 | 36900 | 36850 | 160 |
| 714 | 20240222 | 093700 | 716174400 | 36850 | 36900 | 36950 | 36850 | 531 |
| 715 | 20240222 | 093600 | 696587400 | 36900 | 36950 | 36950 | 36900 | 559 |
| 716 | 20240222 | 093500 | 675955300 | 36950 | 37000 | 37000 | 36900 | 295 |
| 717 | 20240222 | 093400 | 665052800 | 36900 | 36900 | 36900 | 36900 | 159 |
| 718 | 20240222 | 093300 | 659185700 | 36900 | 37000 | 37000 | 36900 | 295 |
| 719 | 20240222 | 093200 | 648275700 | 36850 | 36850 | 37000 | 36850 | 131 |
| 720 | 20240222 | 093100 | 643438650 | 36850 | 36950 | 36950 | 36850 | 1364 |
| 721 | 20240222 | 093000 | 593100800 | 36950 | 37000 | 37000 | 36950 | 84 |
| 722 | 20240222 | 092900 | 589995150 | 37000 | 37000 | 37150 | 37000 | 480 |
| 723 | 20240222 | 092800 | 572227650 | 37000 | 37000 | 37100 | 37000 | 239 |
| 724 | 20240222 | 092700 | 563374650 | 37000 | 37150 | 37150 | 37000 | 219 |
| 725 | 20240222 | 092600 | 555269400 | 37150 | 37000 | 37150 | 37000 | 53 |
| 726 | 20240222 | 092500 | 553308250 | 37000 | 37000 | 37000 | 37000 | 50 |
| 727 | 20240222 | 092400 | 551458250 | 36950 | 36950 | 36950 | 36950 | 152 |
| 728 | 20240222 | 092300 | 545841850 | 36950 | 37000 | 37000 | 36950 | 355 |
| 729 | 20240222 | 092200 | 532724550 | 37000 | 37000 | 37000 | 37000 | 134 |
| 730 | 20240222 | 092100 | 527766550 | 37000 | 37000 | 37000 | 37000 | 80 |
| 731 | 20240222 | 092000 | 524806550 | 37000 | 37000 | 37200 | 36950 | 591 |
| 732 | 20240222 | 091900 | 502947600 | 37000 | 37150 | 37150 | 37000 | 826 |
| 733 | 20240222 | 091800 | 472313100 | 37150 | 37200 | 37250 | 37150 | 498 |
| 734 | 20240222 | 091700 | 453779500 | 37150 | 37200 | 37200 | 37150 | 72 |
| 735 | 20240222 | 091600 | 451104650 | 37150 | 37200 | 37200 | 37150 | 59 |
| 736 | 20240222 | 091500 | 448912350 | 37150 | 37250 | 37250 | 37150 | 208 |
| 737 | 20240222 | 091400 | 441176750 | 37150 | 37250 | 37250 | 37150 | 540 |
| 738 | 20240222 | 091300 | 421078200 | 37250 | 37100 | 37300 | 37100 | 1219 |
| 739 | 20240222 | 091200 | 375709800 | 37100 | 37100 | 37150 | 37100 | 282 |
| 740 | 20240222 | 091100 | 365246250 | 37100 | 37150 | 37200 | 37100 | 670 |
| 741 | 20240222 | 091000 | 340362500 | 37150 | 37150 | 37200 | 37150 | 206 |
| 742 | 20240222 | 090900 | 332705150 | 37200 | 37250 | 37250 | 37200 | 363 |
| 743 | 20240222 | 090800 | 319194900 | 37250 | 37200 | 37250 | 37200 | 2426 |
| 744 | 20240222 | 090700 | 228873800 | 37250 | 37300 | 37350 | 37250 | 1279 |
| 745 | 20240222 | 090600 | 181175900 | 37400 | 37400 | 37450 | 37300 | 1879 |
| 746 | 20240222 | 090500 | 110923550 | 37350 | 37150 | 37350 | 37150 | 594 |
| 747 | 20240222 | 090400 | 88804950 | 37150 | 37000 | 37200 | 37000 | 347 |
| 748 | 20240222 | 090300 | 75928600 | 37000 | 37050 | 37050 | 37000 | 1010 |
| 749 | 20240222 | 090200 | 38552500 | 37050 | 37100 | 37100 | 36900 | 283 |
| 750 | 20240222 | 090100 | 28063900 | 37050 | 36900 | 37050 | 36900 | 385 |
| 751 | 20240222 | 090000 | 13837500 | 36900 | 36900 | 36900 | 36900 | 250 |