38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 204500 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 3840 |
| 3 | 20240222 | 204400 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 4 | 20240222 | 204300 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 5 | 20240222 | 204200 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 6 | 20240222 | 204100 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 7 | 20240222 | 204000 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 8 | 20240222 | 203900 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 9 | 20240222 | 203800 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 10 | 20240222 | 203700 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 11 | 20240222 | 203600 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 12 | 20240222 | 203500 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 13 | 20240222 | 203400 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 14 | 20240222 | 203300 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 15 | 20240222 | 203200 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 16 | 20240222 | 203100 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 17 | 20240222 | 203000 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 18 | 20240222 | 202900 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 19 | 20240222 | 202800 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 20 | 20240222 | 202700 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 21 | 20240222 | 202600 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 22 | 20240222 | 202500 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 23 | 20240222 | 202400 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 24 | 20240222 | 202300 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 25 | 20240222 | 202200 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 26 | 20240222 | 202100 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 27 | 20240222 | 202000 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 28 | 20240222 | 201900 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 29 | 20240222 | 201800 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 30 | 20240222 | 201700 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 31 | 20240222 | 201600 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 32 | 20240222 | 201500 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 3840 |
| 33 | 20240222 | 201400 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 34 | 20240222 | 201300 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 35 | 20240222 | 201200 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 36 | 20240222 | 201100 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 37 | 20240222 | 201000 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 38 | 20240222 | 200900 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 39 | 20240222 | 200800 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 40 | 20240222 | 200700 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 41 | 20240222 | 200600 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 42 | 20240222 | 200500 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 43 | 20240222 | 200400 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 44 | 20240222 | 200300 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 45 | 20240222 | 200200 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 46 | 20240222 | 200100 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 47 | 20240222 | 200000 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 48 | 20240222 | 195900 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 49 | 20240222 | 195800 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 50 | 20240222 | 195700 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 51 | 20240222 | 195600 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 52 | 20240222 | 195500 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 53 | 20240222 | 195400 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 54 | 20240222 | 195300 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 55 | 20240222 | 195200 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 56 | 20240222 | 195100 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 57 | 20240222 | 195000 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 58 | 20240222 | 194900 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 59 | 20240222 | 194800 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 60 | 20240222 | 194700 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 61 | 20240222 | 194600 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 62 | 20240222 | 194500 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 3840 |
| 63 | 20240222 | 194400 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 64 | 20240222 | 194300 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 65 | 20240222 | 194200 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 66 | 20240222 | 194100 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 67 | 20240222 | 194000 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 68 | 20240222 | 193900 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 69 | 20240222 | 193800 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 70 | 20240222 | 193700 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 71 | 20240222 | 193600 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 72 | 20240222 | 193500 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 73 | 20240222 | 193400 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 74 | 20240222 | 193300 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 75 | 20240222 | 193200 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 76 | 20240222 | 193100 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 77 | 20240222 | 193000 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 78 | 20240222 | 192900 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 79 | 20240222 | 192800 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 80 | 20240222 | 192700 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 81 | 20240222 | 192600 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 82 | 20240222 | 192500 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 83 | 20240222 | 192400 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 84 | 20240222 | 192300 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 85 | 20240222 | 192200 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 86 | 20240222 | 192100 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 87 | 20240222 | 192000 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 88 | 20240222 | 191900 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 89 | 20240222 | 191800 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 90 | 20240222 | 191700 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 91 | 20240222 | 191600 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 92 | 20240222 | 191500 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 3840 |
| 93 | 20240222 | 191400 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 94 | 20240222 | 191300 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 95 | 20240222 | 191200 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 96 | 20240222 | 191100 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 97 | 20240222 | 191000 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 98 | 20240222 | 190900 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 99 | 20240222 | 190800 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 100 | 20240222 | 190700 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 101 | 20240222 | 190600 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 102 | 20240222 | 190500 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 103 | 20240222 | 190400 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 104 | 20240222 | 190300 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 105 | 20240222 | 190200 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 106 | 20240222 | 190100 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 107 | 20240222 | 190000 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 108 | 20240222 | 185900 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 109 | 20240222 | 185800 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 110 | 20240222 | 185700 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 111 | 20240222 | 185600 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 112 | 20240222 | 185500 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 113 | 20240222 | 185400 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 114 | 20240222 | 185300 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 115 | 20240222 | 185200 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 116 | 20240222 | 185100 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 117 | 20240222 | 185000 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 118 | 20240222 | 184900 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 119 | 20240222 | 184800 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 120 | 20240222 | 184700 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 121 | 20240222 | 184600 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 122 | 20240222 | 184500 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 3840 |
| 123 | 20240222 | 184400 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 124 | 20240222 | 184300 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 125 | 20240222 | 184200 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 126 | 20240222 | 184100 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 127 | 20240222 | 184000 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 128 | 20240222 | 183900 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 129 | 20240222 | 183800 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 130 | 20240222 | 183700 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 131 | 20240222 | 183600 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 132 | 20240222 | 183500 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 133 | 20240222 | 183400 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 134 | 20240222 | 183300 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 135 | 20240222 | 183200 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 136 | 20240222 | 183100 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 137 | 20240222 | 183000 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 138 | 20240222 | 182900 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 139 | 20240222 | 182800 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 140 | 20240222 | 182700 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 141 | 20240222 | 182600 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 142 | 20240222 | 182500 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 143 | 20240222 | 182400 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 144 | 20240222 | 182300 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 145 | 20240222 | 182200 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 146 | 20240222 | 182100 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 147 | 20240222 | 182000 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 148 | 20240222 | 181900 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 149 | 20240222 | 181800 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 150 | 20240222 | 181700 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 151 | 20240222 | 181600 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 152 | 20240222 | 181500 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 3840 |
| 153 | 20240222 | 181400 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 154 | 20240222 | 181300 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 155 | 20240222 | 181200 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 156 | 20240222 | 181100 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 157 | 20240222 | 181000 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 158 | 20240222 | 180900 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 159 | 20240222 | 180800 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 160 | 20240222 | 180700 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 161 | 20240222 | 180600 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 162 | 20240222 | 180500 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 163 | 20240222 | 180400 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 164 | 20240222 | 180300 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 165 | 20240222 | 180200 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 166 | 20240222 | 180100 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 167 | 20240222 | 180000 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 168 | 20240222 | 175900 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 169 | 20240222 | 175800 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 170 | 20240222 | 175700 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 171 | 20240222 | 175600 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 172 | 20240222 | 175500 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 173 | 20240222 | 175400 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 174 | 20240222 | 175300 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 175 | 20240222 | 175200 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 176 | 20240222 | 175100 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 177 | 20240222 | 175000 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 178 | 20240222 | 174900 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 179 | 20240222 | 174800 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 180 | 20240222 | 174700 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 181 | 20240222 | 174600 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 182 | 20240222 | 174500 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 3840 |
| 183 | 20240222 | 174400 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 184 | 20240222 | 174300 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 185 | 20240222 | 174200 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 186 | 20240222 | 174100 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 187 | 20240222 | 174000 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 188 | 20240222 | 173900 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 189 | 20240222 | 173800 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 190 | 20240222 | 173700 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 191 | 20240222 | 173600 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 192 | 20240222 | 173500 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 193 | 20240222 | 173400 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 194 | 20240222 | 173300 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 195 | 20240222 | 173200 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 196 | 20240222 | 173100 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 197 | 20240222 | 173000 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 198 | 20240222 | 172900 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 199 | 20240222 | 172800 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 200 | 20240222 | 172700 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 201 | 20240222 | 172600 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 202 | 20240222 | 172500 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 203 | 20240222 | 172400 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 204 | 20240222 | 172300 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 205 | 20240222 | 172200 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 206 | 20240222 | 172100 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 207 | 20240222 | 172000 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 208 | 20240222 | 171900 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 209 | 20240222 | 171800 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 210 | 20240222 | 171700 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 211 | 20240222 | 171600 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 212 | 20240222 | 171500 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 3840 |
| 213 | 20240222 | 171400 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 214 | 20240222 | 171300 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 215 | 20240222 | 171200 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 216 | 20240222 | 171100 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 217 | 20240222 | 171000 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 218 | 20240222 | 170900 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 219 | 20240222 | 170800 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 220 | 20240222 | 170700 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 221 | 20240222 | 170600 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 222 | 20240222 | 170500 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 223 | 20240222 | 170400 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 224 | 20240222 | 170300 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 225 | 20240222 | 170200 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 226 | 20240222 | 170100 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 227 | 20240222 | 170000 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 228 | 20240222 | 165900 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 229 | 20240222 | 165800 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 230 | 20240222 | 165700 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 231 | 20240222 | 165600 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 232 | 20240222 | 165500 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 233 | 20240222 | 165400 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 234 | 20240222 | 165300 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 235 | 20240222 | 165200 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 236 | 20240222 | 165100 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 237 | 20240222 | 165000 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 238 | 20240222 | 164900 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 239 | 20240222 | 164800 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 240 | 20240222 | 164700 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 241 | 20240222 | 164600 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 242 | 20240222 | 164500 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 3840 |
| 243 | 20240222 | 164400 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 244 | 20240222 | 164300 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 245 | 20240222 | 164200 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 246 | 20240222 | 164100 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 247 | 20240222 | 164000 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 248 | 20240222 | 163900 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 249 | 20240222 | 163800 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 250 | 20240222 | 163700 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 251 | 20240222 | 163600 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 252 | 20240222 | 163500 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 253 | 20240222 | 163400 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 254 | 20240222 | 163300 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 255 | 20240222 | 163200 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 256 | 20240222 | 163100 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 257 | 20240222 | 163000 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 258 | 20240222 | 162900 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 259 | 20240222 | 162800 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 260 | 20240222 | 162700 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 261 | 20240222 | 162600 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 262 | 20240222 | 162500 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 263 | 20240222 | 162400 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 264 | 20240222 | 162300 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 265 | 20240222 | 162200 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 266 | 20240222 | 162100 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 267 | 20240222 | 162000 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 268 | 20240222 | 161900 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 269 | 20240222 | 161800 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 270 | 20240222 | 161700 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 271 | 20240222 | 161600 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 272 | 20240222 | 161500 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 3840 |
| 273 | 20240222 | 161400 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 274 | 20240222 | 161300 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 275 | 20240222 | 161200 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 276 | 20240222 | 161100 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 277 | 20240222 | 161000 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 278 | 20240222 | 160900 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 279 | 20240222 | 160800 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 280 | 20240222 | 160700 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 281 | 20240222 | 160600 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 282 | 20240222 | 160500 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 283 | 20240222 | 160400 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 284 | 20240222 | 160300 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 285 | 20240222 | 160200 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 286 | 20240222 | 160100 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 287 | 20240222 | 160000 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 288 | 20240222 | 155900 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 289 | 20240222 | 155800 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 290 | 20240222 | 155700 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 291 | 20240222 | 155600 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 292 | 20240222 | 155500 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 293 | 20240222 | 155400 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 294 | 20240222 | 155300 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 295 | 20240222 | 155200 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 296 | 20240222 | 155100 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 297 | 20240222 | 155000 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 298 | 20240222 | 154900 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 299 | 20240222 | 154800 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 300 | 20240222 | 154700 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 301 | 20240222 | 154600 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 302 | 20240222 | 154500 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 3840 |
| 303 | 20240222 | 154400 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 304 | 20240222 | 154300 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 305 | 20240222 | 154200 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 306 | 20240222 | 154100 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 307 | 20240222 | 154000 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 308 | 20240222 | 153900 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 309 | 20240222 | 153800 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 310 | 20240222 | 153700 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 311 | 20240222 | 153600 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 312 | 20240222 | 153500 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 313 | 20240222 | 153400 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 314 | 20240222 | 153300 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 315 | 20240222 | 153200 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 316 | 20240222 | 153100 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 317 | 20240222 | 153000 | 12575365300 | 42250 | 42250 | 42250 | 42250 | 3840 |
| 318 | 20240222 | 152900 | 12413125300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 319 | 20240222 | 152800 | 12413125300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 320 | 20240222 | 152700 | 12413125300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 321 | 20240222 | 152600 | 12413125300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 322 | 20240222 | 152500 | 12413125300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 323 | 20240222 | 152400 | 12413125300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 324 | 20240222 | 152300 | 12413125300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 325 | 20240222 | 152200 | 12413125300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 326 | 20240222 | 152100 | 12413125300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 327 | 20240222 | 152000 | 12413125300 | 42250 | 42250 | 42250 | 42250 | 0 |
| 328 | 20240222 | 151900 | 12413125300 | 42250 | 42300 | 42300 | 42200 | 372 |
| 329 | 20240222 | 151800 | 12397412400 | 42200 | 42300 | 42300 | 42200 | 158 |
| 330 | 20240222 | 151700 | 12390729700 | 42300 | 42200 | 42300 | 42200 | 612 |
| 331 | 20240222 | 151600 | 12364866800 | 42200 | 42250 | 42250 | 42200 | 500 |
| 332 | 20240222 | 151500 | 12343752850 | 42250 | 42300 | 42300 | 42200 | 207 |
| 333 | 20240222 | 151400 | 12335002300 | 42300 | 42250 | 42300 | 42200 | 549 |
| 334 | 20240222 | 151300 | 12311800700 | 42250 | 42250 | 42250 | 42200 | 41 |
| 335 | 20240222 | 151200 | 12310068600 | 42200 | 42300 | 42300 | 42200 | 428 |
| 336 | 20240222 | 151100 | 12291981750 | 42300 | 42300 | 42300 | 42250 | 208 |
| 337 | 20240222 | 151000 | 12283188050 | 42300 | 42200 | 42300 | 42200 | 358 |
| 338 | 20240222 | 150900 | 12268058050 | 42300 | 42200 | 42300 | 42200 | 513 |
| 339 | 20240222 | 150800 | 12246362150 | 42300 | 42150 | 42300 | 42150 | 656 |
| 340 | 20240222 | 150700 | 12218664450 | 42100 | 42100 | 42200 | 42100 | 309 |
| 341 | 20240222 | 150600 | 12205637100 | 42100 | 42100 | 42200 | 42100 | 151 |
| 342 | 20240222 | 150500 | 12199273950 | 42100 | 42100 | 42100 | 42100 | 130 |
| 343 | 20240222 | 150400 | 12193800950 | 42100 | 42200 | 42200 | 42100 | 261 |
| 344 | 20240222 | 150300 | 12182797750 | 42200 | 42000 | 42200 | 42000 | 654 |
| 345 | 20240222 | 150200 | 12155290900 | 41950 | 42050 | 42050 | 41950 | 640 |
| 346 | 20240222 | 150100 | 12128411100 | 41950 | 41900 | 42000 | 41900 | 120 |
| 347 | 20240222 | 150000 | 12123372800 | 41800 | 41850 | 42000 | 41800 | 1699 |
| 348 | 20240222 | 145900 | 12052323250 | 41850 | 41950 | 41950 | 41850 | 468 |
| 349 | 20240222 | 145800 | 12032712600 | 41950 | 41950 | 42000 | 41850 | 295 |
| 350 | 20240222 | 145700 | 12020340100 | 41800 | 41900 | 42000 | 41750 | 1118 |
| 351 | 20240222 | 145600 | 11973547300 | 41800 | 41900 | 41950 | 41800 | 2121 |
| 352 | 20240222 | 145500 | 11884777100 | 41900 | 41950 | 42200 | 41900 | 1604 |
| 353 | 20240222 | 145400 | 11817518950 | 41950 | 42100 | 42200 | 41950 | 1704 |
| 354 | 20240222 | 145300 | 11745918350 | 42050 | 42250 | 42250 | 42050 | 497 |
| 355 | 20240222 | 145200 | 11724962550 | 42250 | 42250 | 42250 | 42150 | 319 |
| 356 | 20240222 | 145100 | 11711494850 | 42250 | 42250 | 42300 | 42200 | 173 |
| 357 | 20240222 | 145000 | 11704189550 | 42300 | 42150 | 42300 | 42150 | 645 |
| 358 | 20240222 | 144900 | 11676940700 | 42150 | 42150 | 42150 | 42150 | 200 |
| 359 | 20240222 | 144800 | 11668510700 | 42150 | 42100 | 42150 | 42050 | 202 |
| 360 | 20240222 | 144700 | 11660005500 | 42050 | 42100 | 42150 | 42050 | 185 |
| 361 | 20240222 | 144600 | 11652218050 | 42100 | 42100 | 42150 | 42050 | 189 |
| 362 | 20240222 | 144500 | 11644257800 | 42100 | 42150 | 42150 | 42050 | 613 |
| 363 | 20240222 | 144400 | 11618452300 | 42150 | 42150 | 42200 | 42050 | 249 |
| 364 | 20240222 | 144300 | 11607963900 | 42150 | 42250 | 42250 | 42150 | 148 |
| 365 | 20240222 | 144200 | 11601718400 | 42300 | 42200 | 42300 | 42150 | 913 |
| 366 | 20240222 | 144100 | 11563222350 | 42200 | 42250 | 42300 | 42100 | 220 |
| 367 | 20240222 | 144000 | 11553933450 | 42250 | 42450 | 42450 | 42250 | 140 |
| 368 | 20240222 | 143900 | 11548015450 | 42250 | 42450 | 42450 | 42250 | 668 |
| 369 | 20240222 | 143800 | 11519665300 | 42450 | 42450 | 42500 | 42400 | 599 |
| 370 | 20240222 | 143700 | 11494219700 | 42400 | 42450 | 42450 | 42400 | 351 |
| 371 | 20240222 | 143600 | 11479327750 | 42450 | 42450 | 42450 | 42400 | 249 |
| 372 | 20240222 | 143500 | 11468762350 | 42400 | 42400 | 42400 | 42350 | 515 |
| 373 | 20240222 | 143400 | 11446934500 | 42350 | 42350 | 42400 | 42300 | 484 |
| 374 | 20240222 | 143300 | 11426436350 | 42350 | 42300 | 42400 | 42300 | 384 |
| 375 | 20240222 | 143200 | 11410166850 | 42350 | 42300 | 42350 | 42250 | 304 |
| 376 | 20240222 | 143100 | 11397309000 | 42250 | 42300 | 42350 | 42250 | 402 |
| 377 | 20240222 | 143000 | 11380292850 | 42250 | 42150 | 42300 | 42100 | 245 |
| 378 | 20240222 | 142900 | 11369947300 | 42200 | 42050 | 42250 | 42000 | 246 |
| 379 | 20240222 | 142800 | 11359570750 | 42000 | 42100 | 42200 | 42000 | 1137 |
| 380 | 20240222 | 142700 | 11311674050 | 42050 | 42050 | 42150 | 42050 | 733 |
| 381 | 20240222 | 142600 | 11280813150 | 42000 | 42200 | 42250 | 41900 | 3661 |
| 382 | 20240222 | 142500 | 11127104400 | 42150 | 42050 | 42250 | 42000 | 928 |
| 383 | 20240222 | 142400 | 11088075700 | 42050 | 42200 | 42350 | 42000 | 2803 |
| 384 | 20240222 | 142300 | 10970182050 | 42200 | 42200 | 42250 | 42200 | 208 |
| 385 | 20240222 | 142200 | 10961399700 | 42200 | 42250 | 42300 | 42200 | 177 |
| 386 | 20240222 | 142100 | 10953919150 | 42200 | 42250 | 42350 | 42050 | 604 |
| 387 | 20240222 | 142000 | 10928459800 | 42250 | 42300 | 42300 | 42250 | 347 |
| 388 | 20240222 | 141900 | 10913790400 | 42300 | 42250 | 42300 | 42250 | 188 |
| 389 | 20240222 | 141800 | 10905845450 | 42250 | 42200 | 42300 | 42200 | 277 |
| 390 | 20240222 | 141700 | 10894151050 | 42200 | 42200 | 42250 | 42100 | 532 |
| 391 | 20240222 | 141600 | 10871716550 | 42200 | 42200 | 42300 | 42200 | 177 |
| 392 | 20240222 | 141500 | 10864238000 | 42200 | 42350 | 42350 | 42200 | 214 |
| 393 | 20240222 | 141400 | 10855188650 | 42350 | 42450 | 42450 | 42300 | 292 |
| 394 | 20240222 | 141300 | 10842832200 | 42400 | 42200 | 42400 | 42150 | 306 |
| 395 | 20240222 | 141200 | 10829908050 | 42100 | 42100 | 42200 | 42100 | 456 |
| 396 | 20240222 | 141100 | 10810689450 | 42050 | 42100 | 42100 | 42050 | 228 |
| 397 | 20240222 | 141000 | 10801093300 | 42100 | 42100 | 42150 | 42100 | 251 |
| 398 | 20240222 | 140900 | 10790520700 | 42100 | 42100 | 42150 | 42100 | 178 |
| 399 | 20240222 | 140800 | 10783026250 | 42100 | 42100 | 42150 | 42100 | 429 |
| 400 | 20240222 | 140700 | 10764963550 | 42100 | 42150 | 42150 | 42100 | 424 |
| 401 | 20240222 | 140600 | 10747100850 | 42150 | 42150 | 42250 | 42150 | 236 |
| 402 | 20240222 | 140500 | 10737142450 | 42200 | 42200 | 42250 | 42150 | 338 |
| 403 | 20240222 | 140400 | 10722882450 | 42250 | 42300 | 42350 | 42150 | 310 |
| 404 | 20240222 | 140300 | 10709793000 | 42250 | 42250 | 42350 | 42200 | 380 |
| 405 | 20240222 | 140200 | 10693736800 | 42350 | 42250 | 42350 | 42250 | 192 |
| 406 | 20240222 | 140100 | 10685622450 | 42250 | 42250 | 42350 | 42200 | 372 |
| 407 | 20240222 | 140000 | 10669905100 | 42250 | 42350 | 42400 | 42250 | 683 |
| 408 | 20240222 | 135900 | 10641004150 | 42350 | 42350 | 42350 | 42300 | 219 |
| 409 | 20240222 | 135800 | 10631732150 | 42350 | 42450 | 42450 | 42350 | 212 |
| 410 | 20240222 | 135700 | 10622748900 | 42400 | 42500 | 42500 | 42400 | 120 |
| 411 | 20240222 | 135600 | 10617653750 | 42550 | 42300 | 42550 | 42300 | 369 |
| 412 | 20240222 | 135500 | 10601995700 | 42400 | 42350 | 42400 | 42350 | 323 |
| 413 | 20240222 | 135400 | 10588314850 | 42350 | 42300 | 42450 | 42300 | 430 |
| 414 | 20240222 | 135300 | 10570104750 | 42300 | 42300 | 42350 | 42300 | 240 |
| 415 | 20240222 | 135200 | 10559948200 | 42300 | 42250 | 42350 | 42250 | 290 |
| 416 | 20240222 | 135100 | 10547689000 | 42200 | 42250 | 42400 | 42100 | 552 |
| 417 | 20240222 | 135000 | 10524362700 | 42050 | 42300 | 42300 | 42000 | 1893 |
| 418 | 20240222 | 134900 | 10444588050 | 42300 | 42400 | 42450 | 42250 | 2042 |
| 419 | 20240222 | 134800 | 10358171300 | 42400 | 42450 | 42450 | 42400 | 122 |
| 420 | 20240222 | 134700 | 10352995450 | 42450 | 42400 | 42500 | 42400 | 188 |
| 421 | 20240222 | 134600 | 10345020000 | 42400 | 42400 | 42450 | 42350 | 234 |
| 422 | 20240222 | 134500 | 10335099500 | 42400 | 42450 | 42450 | 42400 | 99 |
| 423 | 20240222 | 134400 | 10330897150 | 42450 | 42500 | 42550 | 42450 | 232 |
| 424 | 20240222 | 134300 | 10321040800 | 42400 | 42700 | 42700 | 42400 | 409 |
| 425 | 20240222 | 134200 | 10303664950 | 42700 | 42500 | 42750 | 42500 | 460 |
| 426 | 20240222 | 134100 | 10284059000 | 42500 | 42550 | 42700 | 42500 | 316 |
| 427 | 20240222 | 134000 | 10270587600 | 42550 | 42400 | 42650 | 42400 | 165 |
| 428 | 20240222 | 133900 | 10263580050 | 42550 | 42600 | 42600 | 42450 | 225 |
| 429 | 20240222 | 133800 | 10254012750 | 42650 | 42400 | 42650 | 42400 | 240 |
| 430 | 20240222 | 133700 | 10243807250 | 42400 | 42400 | 42450 | 42400 | 222 |
| 431 | 20240222 | 133600 | 10234392800 | 42550 | 42450 | 42550 | 42350 | 238 |
| 432 | 20240222 | 133500 | 10224299750 | 42400 | 42350 | 42400 | 42300 | 685 |
| 433 | 20240222 | 133400 | 10195318300 | 42300 | 42350 | 42450 | 42300 | 549 |
| 434 | 20240222 | 133300 | 10172082350 | 42350 | 42350 | 42550 | 42350 | 401 |
| 435 | 20240222 | 133200 | 10155079200 | 42350 | 42300 | 42400 | 42200 | 1086 |
| 436 | 20240222 | 133100 | 10109136150 | 42350 | 42450 | 42450 | 42350 | 994 |
| 437 | 20240222 | 133000 | 10066998500 | 42450 | 42550 | 42600 | 42450 | 422 |
| 438 | 20240222 | 132900 | 10049060950 | 42500 | 42500 | 42500 | 42400 | 1171 |
| 439 | 20240222 | 132800 | 9999333950 | 42550 | 42500 | 42550 | 42500 | 378 |
| 440 | 20240222 | 132700 | 9983265450 | 42500 | 42550 | 42600 | 42500 | 1509 |
| 441 | 20240222 | 132600 | 9919107850 | 42550 | 42550 | 42600 | 42550 | 245 |
| 442 | 20240222 | 132500 | 9908682900 | 42750 | 42550 | 42750 | 42550 | 230 |
| 443 | 20240222 | 132400 | 9898883200 | 42800 | 42600 | 42800 | 42600 | 306 |
| 444 | 20240222 | 132300 | 9885838350 | 42600 | 42550 | 42600 | 42550 | 159 |
| 445 | 20240222 | 132200 | 9879068350 | 42600 | 42650 | 42800 | 42550 | 955 |
| 446 | 20240222 | 132100 | 9838379450 | 42550 | 42650 | 42700 | 42550 | 475 |
| 447 | 20240222 | 132000 | 9818141350 | 42700 | 42800 | 42800 | 42650 | 268 |
| 448 | 20240222 | 131900 | 9806708150 | 42800 | 42600 | 42800 | 42600 | 502 |
| 449 | 20240222 | 131800 | 9785316200 | 42600 | 42600 | 42650 | 42600 | 587 |
| 450 | 20240222 | 131700 | 9760305900 | 42600 | 42700 | 42700 | 42600 | 490 |
| 451 | 20240222 | 131600 | 9739397300 | 42700 | 42700 | 42750 | 42700 | 713 |
| 452 | 20240222 | 131500 | 9708951300 | 42700 | 42750 | 42750 | 42700 | 315 |
| 453 | 20240222 | 131400 | 9695490800 | 42750 | 42850 | 42850 | 42750 | 432 |
| 454 | 20240222 | 131300 | 9677008500 | 42800 | 42900 | 42950 | 42800 | 384 |
| 455 | 20240222 | 131200 | 9660537400 | 42900 | 42950 | 42950 | 42900 | 128 |
| 456 | 20240222 | 131100 | 9655044600 | 42900 | 43000 | 43000 | 42900 | 239 |
| 457 | 20240222 | 131000 | 9644779200 | 42950 | 42950 | 42950 | 42950 | 56 |
| 458 | 20240222 | 130900 | 9642374000 | 43000 | 42950 | 43000 | 42950 | 110 |
| 459 | 20240222 | 130800 | 9637647100 | 43000 | 42950 | 43000 | 42950 | 143 |
| 460 | 20240222 | 130700 | 9631500950 | 43100 | 43050 | 43100 | 42950 | 406 |
| 461 | 20240222 | 130600 | 9614006750 | 43000 | 43050 | 43050 | 43000 | 790 |
| 462 | 20240222 | 130500 | 9580012700 | 43100 | 43050 | 43100 | 43050 | 252 |
| 463 | 20240222 | 130400 | 9569159700 | 43200 | 43050 | 43200 | 43050 | 104 |
| 464 | 20240222 | 130300 | 9564675650 | 43050 | 43050 | 43050 | 42950 | 110 |
| 465 | 20240222 | 130200 | 9559944250 | 43050 | 42950 | 43050 | 42950 | 46 |
| 466 | 20240222 | 130100 | 9557964100 | 42950 | 43100 | 43150 | 42950 | 471 |
| 467 | 20240222 | 130000 | 9537716000 | 43100 | 43150 | 43250 | 43100 | 108 |
| 468 | 20240222 | 125900 | 9533052750 | 43150 | 43150 | 43200 | 43150 | 743 |
| 469 | 20240222 | 125800 | 9500960250 | 43100 | 43100 | 43200 | 43100 | 134 |
| 470 | 20240222 | 125700 | 9495182700 | 43050 | 43050 | 43050 | 43050 | 1 |
| 471 | 20240222 | 125600 | 9495139650 | 43050 | 43200 | 43200 | 43050 | 112 |
| 472 | 20240222 | 125500 | 9490311800 | 43150 | 43100 | 43200 | 43000 | 564 |
| 473 | 20240222 | 125400 | 9465975050 | 43100 | 43100 | 43200 | 43100 | 255 |
| 474 | 20240222 | 125300 | 9454976100 | 43050 | 43050 | 43100 | 43000 | 188 |
| 475 | 20240222 | 125200 | 9446882400 | 43100 | 43050 | 43100 | 43050 | 193 |
| 476 | 20240222 | 125100 | 9438564700 | 43050 | 43100 | 43100 | 43050 | 77 |
| 477 | 20240222 | 125000 | 9435247100 | 43050 | 43050 | 43100 | 43000 | 82 |
| 478 | 20240222 | 124900 | 9431718700 | 43000 | 43050 | 43100 | 43000 | 252 |
| 479 | 20240222 | 124800 | 9420872350 | 43050 | 43050 | 43050 | 43000 | 309 |
| 480 | 20240222 | 124700 | 9407570400 | 43050 | 43100 | 43150 | 43050 | 86 |
| 481 | 20240222 | 124600 | 9403861400 | 43050 | 43100 | 43300 | 43050 | 313 |
| 482 | 20240222 | 124500 | 9390361350 | 43200 | 43100 | 43250 | 43100 | 131 |
| 483 | 20240222 | 124400 | 9384702500 | 43100 | 43050 | 43200 | 43050 | 80 |
| 484 | 20240222 | 124300 | 9381251250 | 43050 | 43150 | 43150 | 43050 | 90 |
| 485 | 20240222 | 124200 | 9377370650 | 43150 | 43200 | 43200 | 43150 | 184 |
| 486 | 20240222 | 124100 | 9369426900 | 43200 | 43200 | 43200 | 43050 | 84 |
| 487 | 20240222 | 124000 | 9365803150 | 43150 | 43100 | 43150 | 43050 | 55 |
| 488 | 20240222 | 123900 | 9363433400 | 43100 | 43150 | 43150 | 43100 | 231 |
| 489 | 20240222 | 123800 | 9353472150 | 43150 | 43150 | 43250 | 43150 | 62 |
| 490 | 20240222 | 123700 | 9350794400 | 43150 | 43200 | 43200 | 43150 | 57 |
| 491 | 20240222 | 123600 | 9348332600 | 43200 | 43200 | 43250 | 43200 | 165 |
| 492 | 20240222 | 123500 | 9341201950 | 43150 | 43300 | 43350 | 43150 | 419 |
| 493 | 20240222 | 123400 | 9323102000 | 43300 | 43350 | 43350 | 43300 | 65 |
| 494 | 20240222 | 123300 | 9320285400 | 43350 | 43300 | 43350 | 43250 | 659 |
| 495 | 20240222 | 123200 | 9291755400 | 43300 | 43200 | 43300 | 43200 | 130 |
| 496 | 20240222 | 123100 | 9286133550 | 43250 | 43200 | 43300 | 43200 | 244 |
| 497 | 20240222 | 123000 | 9275581850 | 43200 | 43200 | 43200 | 43200 | 205 |
| 498 | 20240222 | 122900 | 9266725850 | 43200 | 43250 | 43250 | 43150 | 156 |
| 499 | 20240222 | 122800 | 9259986600 | 43200 | 43150 | 43250 | 43150 | 132 |
| 500 | 20240222 | 122700 | 9254287950 | 43150 | 43250 | 43250 | 43150 | 326 |
| 501 | 20240222 | 122600 | 9240195700 | 43200 | 43150 | 43250 | 43150 | 106 |
| 502 | 20240222 | 122500 | 9235616950 | 43100 | 43150 | 43150 | 43100 | 101 |
| 503 | 20240222 | 122400 | 9231261900 | 43100 | 43200 | 43250 | 43100 | 121 |
| 504 | 20240222 | 122300 | 9226038250 | 43150 | 43150 | 43200 | 43150 | 140 |
| 505 | 20240222 | 122200 | 9219994950 | 43200 | 43150 | 43200 | 43150 | 50 |
| 506 | 20240222 | 122100 | 9217836000 | 43200 | 43200 | 43250 | 43200 | 169 |
| 507 | 20240222 | 122000 | 9210532500 | 43250 | 43250 | 43300 | 43250 | 181 |
| 508 | 20240222 | 121900 | 9202703750 | 43250 | 43250 | 43300 | 43200 | 131 |
| 509 | 20240222 | 121800 | 9197037250 | 43300 | 43200 | 43300 | 43200 | 177 |
| 510 | 20240222 | 121700 | 9189384950 | 43250 | 43050 | 43250 | 43050 | 788 |
| 511 | 20240222 | 121600 | 9155383700 | 43000 | 43000 | 43050 | 43000 | 136 |
| 512 | 20240222 | 121500 | 9149530400 | 43000 | 43000 | 43050 | 42950 | 734 |
| 513 | 20240222 | 121400 | 9117949000 | 42950 | 42950 | 43100 | 42950 | 195 |
| 514 | 20240222 | 121300 | 9109568300 | 43000 | 42950 | 43000 | 42950 | 44 |
| 515 | 20240222 | 121200 | 9107676900 | 42900 | 42900 | 42900 | 42850 | 228 |
| 516 | 20240222 | 121100 | 9097898500 | 43000 | 43050 | 43050 | 42950 | 199 |
| 517 | 20240222 | 121000 | 9089343800 | 43050 | 42900 | 43100 | 42900 | 63 |
| 518 | 20240222 | 120900 | 9086634200 | 42900 | 43050 | 43050 | 42900 | 75 |
| 519 | 20240222 | 120800 | 9083414050 | 42900 | 43150 | 43150 | 42900 | 233 |
| 520 | 20240222 | 120700 | 9073382800 | 43200 | 43100 | 43250 | 43100 | 148 |
| 521 | 20240222 | 120600 | 9066990550 | 43100 | 42900 | 43100 | 42900 | 144 |
| 522 | 20240222 | 120500 | 9060791350 | 42950 | 42900 | 43100 | 42900 | 125 |
| 523 | 20240222 | 120400 | 9055420500 | 43100 | 43100 | 43100 | 43050 | 75 |
| 524 | 20240222 | 120300 | 9052190350 | 43050 | 42950 | 43100 | 42900 | 87 |
| 525 | 20240222 | 120200 | 9048448600 | 42950 | 43000 | 43000 | 42950 | 192 |
| 526 | 20240222 | 120100 | 9040197050 | 43100 | 42950 | 43100 | 42950 | 62 |
| 527 | 20240222 | 120000 | 9037526150 | 42950 | 42900 | 43100 | 42900 | 142 |
| 528 | 20240222 | 115900 | 9031418850 | 43100 | 42850 | 43100 | 42850 | 18 |
| 529 | 20240222 | 115800 | 9030647300 | 42850 | 43050 | 43050 | 42850 | 151 |
| 530 | 20240222 | 115700 | 9024163650 | 43100 | 43000 | 43100 | 43000 | 137 |
| 531 | 20240222 | 115600 | 9018265150 | 43100 | 42950 | 43100 | 42950 | 67 |
| 532 | 20240222 | 115500 | 9015379550 | 42900 | 43050 | 43200 | 42900 | 248 |
| 533 | 20240222 | 115400 | 9004715600 | 43050 | 42950 | 43050 | 42950 | 44 |
| 534 | 20240222 | 115300 | 9002823550 | 42900 | 42950 | 43100 | 42900 | 235 |
| 535 | 20240222 | 115200 | 8992724850 | 42950 | 43200 | 43200 | 42900 | 79 |
| 536 | 20240222 | 115100 | 8989329600 | 42900 | 43100 | 43250 | 42900 | 242 |
| 537 | 20240222 | 115000 | 8978915500 | 43100 | 43150 | 43150 | 43000 | 257 |
| 538 | 20240222 | 114900 | 8967843250 | 43100 | 43100 | 43100 | 43100 | 286 |
| 539 | 20240222 | 114800 | 8955516650 | 43150 | 43200 | 43200 | 43100 | 204 |
| 540 | 20240222 | 114700 | 8946715900 | 43200 | 43200 | 43200 | 43100 | 167 |
| 541 | 20240222 | 114600 | 8939508900 | 43200 | 43050 | 43200 | 42950 | 205 |
| 542 | 20240222 | 114500 | 8930678450 | 43050 | 42950 | 43050 | 42950 | 125 |
| 543 | 20240222 | 114400 | 8925300700 | 42900 | 42750 | 42900 | 42750 | 83 |
| 544 | 20240222 | 114300 | 8921742400 | 42900 | 42800 | 42900 | 42750 | 521 |
| 545 | 20240222 | 114200 | 8899430200 | 42800 | 42750 | 42850 | 42750 | 57 |
| 546 | 20240222 | 114100 | 8896990150 | 42750 | 42800 | 42800 | 42700 | 286 |
| 547 | 20240222 | 114000 | 8884759250 | 42800 | 42850 | 42850 | 42800 | 87 |
| 548 | 20240222 | 113900 | 8881032650 | 42850 | 42850 | 42950 | 42800 | 104 |
| 549 | 20240222 | 113800 | 8876576200 | 42850 | 42700 | 42850 | 42700 | 56 |
| 550 | 20240222 | 113700 | 8874179150 | 42800 | 42650 | 42800 | 42600 | 315 |
| 551 | 20240222 | 113600 | 8860703050 | 42650 | 42700 | 42800 | 42600 | 227 |
| 552 | 20240222 | 113500 | 8851021150 | 42800 | 42700 | 42800 | 42700 | 61 |
| 553 | 20240222 | 113400 | 8848411850 | 42650 | 42700 | 42700 | 42650 | 159 |
| 554 | 20240222 | 113300 | 8841627150 | 42700 | 42700 | 42700 | 42650 | 101 |
| 555 | 20240222 | 113200 | 8837315800 | 42650 | 42700 | 42700 | 42650 | 69 |
| 556 | 20240222 | 113100 | 8834372350 | 42600 | 42650 | 42650 | 42600 | 429 |
| 557 | 20240222 | 113000 | 8816091850 | 42650 | 42800 | 42800 | 42600 | 350 |
| 558 | 20240222 | 112900 | 8801142750 | 42800 | 42700 | 42800 | 42700 | 69 |
| 559 | 20240222 | 112800 | 8798195600 | 42700 | 42600 | 42700 | 42600 | 88 |
| 560 | 20240222 | 112700 | 8794443600 | 42600 | 42700 | 42750 | 42600 | 165 |
| 561 | 20240222 | 112600 | 8787400550 | 42700 | 42700 | 42750 | 42700 | 150 |
| 562 | 20240222 | 112500 | 8780995100 | 42700 | 42850 | 42900 | 42700 | 229 |
| 563 | 20240222 | 112400 | 8771192800 | 42850 | 43000 | 43000 | 42850 | 571 |
| 564 | 20240222 | 112300 | 8746690050 | 42950 | 42900 | 42950 | 42900 | 47 |
| 565 | 20240222 | 112200 | 8744671650 | 42900 | 42950 | 43050 | 42900 | 174 |
| 566 | 20240222 | 112100 | 8737202950 | 43000 | 43100 | 43100 | 42950 | 338 |
| 567 | 20240222 | 112000 | 8722651850 | 43150 | 43100 | 43200 | 43100 | 199 |
| 568 | 20240222 | 111900 | 8714067000 | 43050 | 42950 | 43050 | 42950 | 73 |
| 569 | 20240222 | 111800 | 8710927750 | 42900 | 42900 | 42900 | 42900 | 161 |
| 570 | 20240222 | 111700 | 8704020850 | 43100 | 43200 | 43200 | 42900 | 63 |
| 571 | 20240222 | 111600 | 8701307150 | 43200 | 43050 | 43200 | 42950 | 161 |
| 572 | 20240222 | 111500 | 8694365300 | 43000 | 43100 | 43100 | 42850 | 166 |
| 573 | 20240222 | 111400 | 8687230700 | 42850 | 42950 | 43100 | 42850 | 708 |
| 574 | 20240222 | 111300 | 8656880950 | 43000 | 42900 | 43000 | 42900 | 129 |
| 575 | 20240222 | 111200 | 8651344700 | 43000 | 42850 | 43000 | 42850 | 214 |
| 576 | 20240222 | 111100 | 8642150500 | 42850 | 42850 | 42950 | 42850 | 185 |
| 577 | 20240222 | 111000 | 8634219450 | 42900 | 42950 | 42950 | 42850 | 142 |
| 578 | 20240222 | 110900 | 8628123650 | 42950 | 42750 | 43000 | 42750 | 256 |
| 579 | 20240222 | 110800 | 8617154250 | 42750 | 42700 | 42850 | 42700 | 278 |
| 580 | 20240222 | 110700 | 8605259550 | 42700 | 42600 | 42700 | 42550 | 289 |
| 581 | 20240222 | 110600 | 8592945400 | 42600 | 42550 | 42600 | 42550 | 131 |
| 582 | 20240222 | 110500 | 8587367350 | 42550 | 42650 | 42700 | 42500 | 453 |
| 583 | 20240222 | 110400 | 8568082450 | 42700 | 42600 | 42700 | 42550 | 800 |
| 584 | 20240222 | 110300 | 8534009800 | 42600 | 42850 | 42850 | 42600 | 882 |
| 585 | 20240222 | 110200 | 8496352100 | 42850 | 42850 | 42900 | 42800 | 232 |
| 586 | 20240222 | 110100 | 8486414200 | 42850 | 42800 | 42900 | 42800 | 103 |
| 587 | 20240222 | 110000 | 8482003850 | 42800 | 42850 | 42850 | 42700 | 35 |
| 588 | 20240222 | 105900 | 8480508150 | 42700 | 42850 | 43000 | 42700 | 348 |
| 589 | 20240222 | 105800 | 8465611300 | 42650 | 42800 | 42800 | 42600 | 469 |
| 590 | 20240222 | 105700 | 8445581450 | 42800 | 42950 | 42950 | 42700 | 1446 |
| 591 | 20240222 | 105600 | 8383575850 | 42950 | 43000 | 43000 | 42900 | 825 |
| 592 | 20240222 | 105500 | 8348119000 | 43050 | 43050 | 43100 | 43000 | 341 |
| 593 | 20240222 | 105400 | 8333438600 | 43100 | 43300 | 43350 | 43100 | 701 |
| 594 | 20240222 | 105300 | 8303126750 | 43350 | 43500 | 43500 | 43350 | 334 |
| 595 | 20240222 | 105200 | 8288620900 | 43500 | 43500 | 43650 | 43450 | 656 |
| 596 | 20240222 | 105100 | 8260032250 | 43500 | 43400 | 43500 | 43400 | 54 |
| 597 | 20240222 | 105000 | 8257686550 | 43500 | 43500 | 43500 | 43450 | 306 |
| 598 | 20240222 | 104900 | 8244379450 | 43500 | 43500 | 43600 | 43450 | 1290 |
| 599 | 20240222 | 104800 | 8188255050 | 43450 | 43400 | 43500 | 43400 | 763 |
| 600 | 20240222 | 104700 | 8155082750 | 43450 | 43350 | 43450 | 43350 | 284 |
| 601 | 20240222 | 104600 | 8142752350 | 43350 | 43400 | 43400 | 43350 | 551 |
| 602 | 20240222 | 104500 | 8118846050 | 43400 | 43350 | 43400 | 43300 | 197 |
| 603 | 20240222 | 104400 | 8110298800 | 43350 | 43200 | 43350 | 43200 | 281 |
| 604 | 20240222 | 104300 | 8098136300 | 43200 | 43150 | 43200 | 43150 | 436 |
| 605 | 20240222 | 104200 | 8079318400 | 43150 | 43100 | 43150 | 43100 | 215 |
| 606 | 20240222 | 104100 | 8070051150 | 43100 | 43200 | 43250 | 43100 | 452 |
| 607 | 20240222 | 104000 | 8050521950 | 43200 | 43350 | 43350 | 43100 | 501 |
| 608 | 20240222 | 103900 | 8028903450 | 43250 | 43100 | 43250 | 42600 | 3134 |
| 609 | 20240222 | 103800 | 7894298200 | 43100 | 43250 | 43300 | 43050 | 863 |
| 610 | 20240222 | 103700 | 7857052400 | 43250 | 43350 | 43400 | 43200 | 335 |
| 611 | 20240222 | 103600 | 7842553350 | 43400 | 43300 | 43400 | 43250 | 348 |
| 612 | 20240222 | 103500 | 7827484750 | 43300 | 43250 | 43300 | 43250 | 285 |
| 613 | 20240222 | 103400 | 7815146450 | 43250 | 43300 | 43300 | 43250 | 91 |
| 614 | 20240222 | 103300 | 7811208650 | 43350 | 43300 | 43350 | 43200 | 577 |
| 615 | 20240222 | 103200 | 7786232500 | 43300 | 43300 | 43400 | 43200 | 202 |
| 616 | 20240222 | 103100 | 7777486200 | 43300 | 43300 | 43400 | 43200 | 427 |
| 617 | 20240222 | 103000 | 7758995350 | 43200 | 43350 | 43350 | 43200 | 662 |
| 618 | 20240222 | 102900 | 7730331750 | 43300 | 43300 | 43350 | 43300 | 297 |
| 619 | 20240222 | 102800 | 7717470750 | 43350 | 43550 | 43600 | 43350 | 829 |
| 620 | 20240222 | 102700 | 7681464550 | 43550 | 43500 | 43650 | 43450 | 327 |
| 621 | 20240222 | 102600 | 7667213750 | 43500 | 43550 | 43600 | 43500 | 644 |
| 622 | 20240222 | 102500 | 7639186500 | 43600 | 43550 | 43650 | 43500 | 456 |
| 623 | 20240222 | 102400 | 7619322800 | 43550 | 43650 | 43650 | 43550 | 423 |
| 624 | 20240222 | 102300 | 7600870100 | 43650 | 43500 | 43650 | 43500 | 400 |
| 625 | 20240222 | 102200 | 7583433450 | 43500 | 43700 | 43700 | 43250 | 3123 |
| 626 | 20240222 | 102100 | 7447702900 | 43700 | 43900 | 43900 | 43600 | 2556 |
| 627 | 20240222 | 102000 | 7335826800 | 43900 | 43950 | 44000 | 43900 | 705 |
| 628 | 20240222 | 101900 | 7304825600 | 44000 | 44000 | 44100 | 43950 | 850 |
| 629 | 20240222 | 101800 | 7267399500 | 44000 | 44000 | 44300 | 43950 | 593 |
| 630 | 20240222 | 101700 | 7241219200 | 44250 | 43900 | 44300 | 43900 | 950 |
| 631 | 20240222 | 101600 | 7199276050 | 43900 | 44150 | 44150 | 43800 | 3170 |
| 632 | 20240222 | 101500 | 7059903800 | 44100 | 44200 | 44300 | 44100 | 942 |
| 633 | 20240222 | 101400 | 7018265150 | 44200 | 44250 | 44400 | 44050 | 2579 |
| 634 | 20240222 | 101300 | 6904108650 | 44300 | 43700 | 44300 | 43700 | 18441 |
| 635 | 20240222 | 101200 | 6093944000 | 43650 | 43600 | 43650 | 43500 | 706 |
| 636 | 20240222 | 101100 | 6063141900 | 43600 | 43500 | 43650 | 43500 | 221 |
| 637 | 20240222 | 101000 | 6053507000 | 43500 | 43500 | 43650 | 43500 | 385 |
| 638 | 20240222 | 100900 | 6036735350 | 43600 | 43600 | 43650 | 43500 | 2358 |
| 639 | 20240222 | 100800 | 5933831650 | 43500 | 43650 | 43650 | 43500 | 617 |
| 640 | 20240222 | 100700 | 5906945150 | 43650 | 43650 | 43650 | 43500 | 184 |
| 641 | 20240222 | 100600 | 5898915450 | 43650 | 43500 | 43650 | 43500 | 856 |
| 642 | 20240222 | 100500 | 5861589550 | 43600 | 43550 | 43650 | 43500 | 3289 |
| 643 | 20240222 | 100400 | 5718189450 | 43600 | 43550 | 43600 | 43350 | 661 |
| 644 | 20240222 | 100300 | 5689427150 | 43650 | 43600 | 43650 | 43300 | 3140 |
| 645 | 20240222 | 100200 | 5552634150 | 43650 | 43600 | 43650 | 43550 | 1339 |
| 646 | 20240222 | 100100 | 5494255050 | 43600 | 43500 | 43600 | 43450 | 2462 |
| 647 | 20240222 | 100000 | 5386972850 | 43500 | 43300 | 43550 | 43300 | 429 |
| 648 | 20240222 | 095900 | 5368337050 | 43300 | 43600 | 43600 | 43300 | 1195 |
| 649 | 20240222 | 095800 | 5316379500 | 43600 | 43550 | 43600 | 43450 | 2456 |
| 650 | 20240222 | 095700 | 5209343400 | 43450 | 43450 | 43600 | 43450 | 1788 |
| 651 | 20240222 | 095600 | 5131525150 | 43500 | 43200 | 43500 | 43050 | 11528 |
| 652 | 20240222 | 095500 | 4631869000 | 43200 | 43200 | 43200 | 43150 | 678 |
| 653 | 20240222 | 095400 | 4602591450 | 43150 | 43100 | 43200 | 43050 | 1364 |
| 654 | 20240222 | 095300 | 4543711050 | 43050 | 43100 | 43100 | 43050 | 496 |
| 655 | 20240222 | 095200 | 4522347150 | 43050 | 43150 | 43150 | 43050 | 89 |
| 656 | 20240222 | 095100 | 4518513400 | 43100 | 43250 | 43250 | 43100 | 543 |
| 657 | 20240222 | 095000 | 4495075850 | 43250 | 43150 | 43250 | 43150 | 1483 |
| 658 | 20240222 | 094900 | 4431006750 | 43150 | 43150 | 43200 | 43150 | 870 |
| 659 | 20240222 | 094800 | 4393439950 | 43150 | 42900 | 43200 | 42900 | 3851 |
| 660 | 20240222 | 094700 | 4227529700 | 42850 | 43050 | 43050 | 42750 | 656 |
| 661 | 20240222 | 094600 | 4199380600 | 43000 | 42900 | 43000 | 42700 | 1611 |
| 662 | 20240222 | 094500 | 4130172150 | 42700 | 42450 | 42800 | 42400 | 801 |
| 663 | 20240222 | 094400 | 4096163750 | 42450 | 42500 | 42500 | 42400 | 517 |
| 664 | 20240222 | 094300 | 4074216200 | 42450 | 42550 | 42550 | 42400 | 3421 |
| 665 | 20240222 | 094200 | 3929050850 | 42550 | 42550 | 42650 | 42500 | 813 |
| 666 | 20240222 | 094100 | 3894447600 | 42550 | 42750 | 42750 | 42550 | 793 |
| 667 | 20240222 | 094000 | 3860636850 | 42750 | 43150 | 43150 | 42750 | 3461 |
| 668 | 20240222 | 093900 | 3711864400 | 43150 | 43200 | 43200 | 43100 | 323 |
| 669 | 20240222 | 093800 | 3697927150 | 43200 | 43250 | 43300 | 43100 | 2669 |
| 670 | 20240222 | 093700 | 3582509000 | 43250 | 43200 | 43300 | 43050 | 7356 |
| 671 | 20240222 | 093600 | 3264693050 | 43200 | 42900 | 43200 | 42900 | 4534 |
| 672 | 20240222 | 093500 | 3069260500 | 42900 | 43000 | 43000 | 42850 | 1262 |
| 673 | 20240222 | 093400 | 3015059450 | 43000 | 43050 | 43100 | 42950 | 1992 |
| 674 | 20240222 | 093300 | 2929315750 | 43100 | 42850 | 43100 | 42850 | 5104 |
| 675 | 20240222 | 093200 | 2709808850 | 42850 | 42950 | 43000 | 42850 | 1401 |
| 676 | 20240222 | 093100 | 2649632250 | 42950 | 42750 | 43000 | 42700 | 7272 |
| 677 | 20240222 | 093000 | 2337180000 | 42750 | 42500 | 42750 | 42500 | 138 |
| 678 | 20240222 | 092900 | 2331301100 | 42750 | 42650 | 42850 | 42500 | 1059 |
| 679 | 20240222 | 092800 | 2286200900 | 42950 | 42850 | 42950 | 42650 | 1643 |
| 680 | 20240222 | 092700 | 2215751800 | 42800 | 42750 | 42900 | 42750 | 1016 |
| 681 | 20240222 | 092600 | 2172226350 | 42750 | 42650 | 42750 | 42600 | 196 |
| 682 | 20240222 | 092500 | 2163864000 | 42600 | 42600 | 42800 | 42600 | 601 |
| 683 | 20240222 | 092400 | 2138186650 | 42600 | 42400 | 42600 | 42400 | 1253 |
| 684 | 20240222 | 092300 | 2084924850 | 42400 | 42400 | 42500 | 42350 | 247 |
| 685 | 20240222 | 092200 | 2074452300 | 42350 | 42500 | 42550 | 42350 | 891 |
| 686 | 20240222 | 092100 | 2036622850 | 42400 | 42300 | 42400 | 42250 | 422 |
| 687 | 20240222 | 092000 | 2018761250 | 42300 | 42350 | 42350 | 42250 | 184 |
| 688 | 20240222 | 091900 | 2010983000 | 42350 | 42500 | 42500 | 42150 | 1192 |
| 689 | 20240222 | 091800 | 1960608900 | 42300 | 42300 | 42500 | 42300 | 365 |
| 690 | 20240222 | 091700 | 1945137050 | 42250 | 42250 | 42450 | 42200 | 621 |
| 691 | 20240222 | 091600 | 1918901000 | 42250 | 42350 | 42450 | 42250 | 482 |
| 692 | 20240222 | 091500 | 1898511500 | 42450 | 42450 | 42500 | 42350 | 492 |
| 693 | 20240222 | 091400 | 1877628600 | 42450 | 42350 | 42450 | 42300 | 671 |
| 694 | 20240222 | 091300 | 1849227650 | 42350 | 42500 | 42550 | 42300 | 930 |
| 695 | 20240222 | 091200 | 1809825350 | 42550 | 42350 | 42550 | 42350 | 960 |
| 696 | 20240222 | 091100 | 1769104950 | 42350 | 42450 | 42500 | 42350 | 952 |
| 697 | 20240222 | 091000 | 1728749500 | 42500 | 42700 | 42700 | 42350 | 921 |
| 698 | 20240222 | 090900 | 1689528750 | 42700 | 42750 | 42850 | 42700 | 859 |
| 699 | 20240222 | 090800 | 1652803650 | 42750 | 42900 | 42900 | 42750 | 1599 |
| 700 | 20240222 | 090700 | 1584299700 | 42850 | 42350 | 43000 | 42300 | 10814 |
| 701 | 20240222 | 090600 | 1121736450 | 42300 | 42300 | 42550 | 42300 | 1302 |
| 702 | 20240222 | 090500 | 1066518900 | 42250 | 42350 | 42450 | 42250 | 2018 |
| 703 | 20240222 | 090400 | 981208350 | 42500 | 42200 | 42500 | 42200 | 3613 |
| 704 | 20240222 | 090300 | 827984850 | 42000 | 41850 | 42250 | 41800 | 2259 |
| 705 | 20240222 | 090200 | 732971400 | 41850 | 42200 | 42250 | 41850 | 2833 |
| 706 | 20240222 | 090100 | 613772050 | 42350 | 42200 | 42500 | 42100 | 3392 |
| 707 | 20240222 | 090000 | 470547700 | 42150 | 42100 | 43450 | 42100 | 11046 |