40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 201300 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 8374 |
| 3 | 20240223 | 201200 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 4 | 20240223 | 201100 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 5 | 20240223 | 201000 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 6 | 20240223 | 200900 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 7 | 20240223 | 200800 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 8 | 20240223 | 200700 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 9 | 20240223 | 200600 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 10 | 20240223 | 200500 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 11 | 20240223 | 200400 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 12 | 20240223 | 200300 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 13 | 20240223 | 200200 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 14 | 20240223 | 200100 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 15 | 20240223 | 200000 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 16 | 20240223 | 195900 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 17 | 20240223 | 195800 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 18 | 20240223 | 195700 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 19 | 20240223 | 195600 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 20 | 20240223 | 195500 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 21 | 20240223 | 195400 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 22 | 20240223 | 195300 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 23 | 20240223 | 195200 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 24 | 20240223 | 195100 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 25 | 20240223 | 195000 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 26 | 20240223 | 194900 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 27 | 20240223 | 194800 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 28 | 20240223 | 194700 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 29 | 20240223 | 194600 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 30 | 20240223 | 194500 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 31 | 20240223 | 194400 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 32 | 20240223 | 194300 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 8374 |
| 33 | 20240223 | 194200 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 34 | 20240223 | 194100 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 35 | 20240223 | 194000 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 36 | 20240223 | 193900 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 37 | 20240223 | 193800 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 38 | 20240223 | 193700 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 39 | 20240223 | 193600 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 40 | 20240223 | 193500 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 41 | 20240223 | 193400 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 42 | 20240223 | 193300 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 43 | 20240223 | 193200 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 44 | 20240223 | 193100 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 45 | 20240223 | 193000 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 46 | 20240223 | 192900 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 47 | 20240223 | 192800 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 48 | 20240223 | 192700 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 49 | 20240223 | 192600 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 50 | 20240223 | 192500 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 51 | 20240223 | 192400 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 52 | 20240223 | 192300 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 53 | 20240223 | 192200 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 54 | 20240223 | 192100 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 55 | 20240223 | 192000 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 56 | 20240223 | 191900 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 57 | 20240223 | 191800 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 58 | 20240223 | 191700 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 59 | 20240223 | 191600 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 60 | 20240223 | 191500 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 61 | 20240223 | 191400 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 62 | 20240223 | 191300 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 8374 |
| 63 | 20240223 | 191200 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 64 | 20240223 | 191100 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 65 | 20240223 | 191000 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 66 | 20240223 | 190900 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 67 | 20240223 | 190800 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 68 | 20240223 | 190700 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 69 | 20240223 | 190600 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 70 | 20240223 | 190500 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 71 | 20240223 | 190400 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 72 | 20240223 | 190300 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 73 | 20240223 | 190200 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 74 | 20240223 | 190100 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 75 | 20240223 | 190000 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 76 | 20240223 | 185900 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 77 | 20240223 | 185800 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 78 | 20240223 | 185700 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 79 | 20240223 | 185600 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 80 | 20240223 | 185500 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 81 | 20240223 | 185400 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 82 | 20240223 | 185300 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 83 | 20240223 | 185200 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 84 | 20240223 | 185100 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 85 | 20240223 | 185000 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 86 | 20240223 | 184900 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 87 | 20240223 | 184800 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 88 | 20240223 | 184700 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 89 | 20240223 | 184600 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 90 | 20240223 | 184500 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 91 | 20240223 | 184400 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 92 | 20240223 | 184300 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 8374 |
| 93 | 20240223 | 184200 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 94 | 20240223 | 184100 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 95 | 20240223 | 184000 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 96 | 20240223 | 183900 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 97 | 20240223 | 183800 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 98 | 20240223 | 183700 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 99 | 20240223 | 183600 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 100 | 20240223 | 183500 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 101 | 20240223 | 183400 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 102 | 20240223 | 183300 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 103 | 20240223 | 183200 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 104 | 20240223 | 183100 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 105 | 20240223 | 183000 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 106 | 20240223 | 182900 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 107 | 20240223 | 182800 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 108 | 20240223 | 182700 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 109 | 20240223 | 182600 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 110 | 20240223 | 182500 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 111 | 20240223 | 182400 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 112 | 20240223 | 182300 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 113 | 20240223 | 182200 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 114 | 20240223 | 182100 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 115 | 20240223 | 182000 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 116 | 20240223 | 181900 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 117 | 20240223 | 181800 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 118 | 20240223 | 181700 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 119 | 20240223 | 181600 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 120 | 20240223 | 181500 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 121 | 20240223 | 181400 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 122 | 20240223 | 181300 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 8374 |
| 123 | 20240223 | 181200 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 124 | 20240223 | 181100 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 125 | 20240223 | 181000 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 126 | 20240223 | 180900 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 127 | 20240223 | 180800 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 128 | 20240223 | 180700 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 129 | 20240223 | 180600 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 130 | 20240223 | 180500 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 131 | 20240223 | 180400 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 132 | 20240223 | 180300 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 133 | 20240223 | 180200 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 134 | 20240223 | 180100 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 135 | 20240223 | 180000 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 136 | 20240223 | 175900 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 137 | 20240223 | 175800 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 138 | 20240223 | 175700 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 139 | 20240223 | 175600 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 140 | 20240223 | 175500 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 141 | 20240223 | 175400 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 142 | 20240223 | 175300 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 143 | 20240223 | 175200 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 144 | 20240223 | 175100 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 145 | 20240223 | 175000 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 146 | 20240223 | 174900 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 147 | 20240223 | 174800 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 148 | 20240223 | 174700 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 149 | 20240223 | 174600 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 150 | 20240223 | 174500 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 151 | 20240223 | 174400 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 152 | 20240223 | 174300 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 8374 |
| 153 | 20240223 | 174200 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 154 | 20240223 | 174100 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 155 | 20240223 | 174000 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 156 | 20240223 | 173900 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 157 | 20240223 | 173800 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 158 | 20240223 | 173700 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 159 | 20240223 | 173600 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 160 | 20240223 | 173500 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 161 | 20240223 | 173400 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 162 | 20240223 | 173300 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 163 | 20240223 | 173200 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 164 | 20240223 | 173100 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 165 | 20240223 | 173000 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 166 | 20240223 | 172900 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 167 | 20240223 | 172800 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 168 | 20240223 | 172700 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 169 | 20240223 | 172600 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 170 | 20240223 | 172500 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 171 | 20240223 | 172400 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 172 | 20240223 | 172300 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 173 | 20240223 | 172200 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 174 | 20240223 | 172100 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 175 | 20240223 | 172000 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 176 | 20240223 | 171900 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 177 | 20240223 | 171800 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 178 | 20240223 | 171700 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 179 | 20240223 | 171600 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 180 | 20240223 | 171500 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 181 | 20240223 | 171400 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 182 | 20240223 | 171300 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 8374 |
| 183 | 20240223 | 171200 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 184 | 20240223 | 171100 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 185 | 20240223 | 171000 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 186 | 20240223 | 170900 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 187 | 20240223 | 170800 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 188 | 20240223 | 170700 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 189 | 20240223 | 170600 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 190 | 20240223 | 170500 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 191 | 20240223 | 170400 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 192 | 20240223 | 170300 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 193 | 20240223 | 170200 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 194 | 20240223 | 170100 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 195 | 20240223 | 170000 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 196 | 20240223 | 165900 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 197 | 20240223 | 165800 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 198 | 20240223 | 165700 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 199 | 20240223 | 165600 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 200 | 20240223 | 165500 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 201 | 20240223 | 165400 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 202 | 20240223 | 165300 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 203 | 20240223 | 165200 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 204 | 20240223 | 165100 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 205 | 20240223 | 165000 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 206 | 20240223 | 164900 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 207 | 20240223 | 164800 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 208 | 20240223 | 164700 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 209 | 20240223 | 164600 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 210 | 20240223 | 164500 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 211 | 20240223 | 164400 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 212 | 20240223 | 164300 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 8374 |
| 213 | 20240223 | 164200 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 214 | 20240223 | 164100 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 215 | 20240223 | 164000 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 216 | 20240223 | 163900 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 217 | 20240223 | 163800 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 218 | 20240223 | 163700 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 219 | 20240223 | 163600 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 220 | 20240223 | 163500 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 221 | 20240223 | 163400 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 222 | 20240223 | 163300 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 223 | 20240223 | 163200 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 224 | 20240223 | 163100 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 225 | 20240223 | 163000 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 226 | 20240223 | 162900 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 227 | 20240223 | 162800 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 228 | 20240223 | 162700 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 229 | 20240223 | 162600 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 230 | 20240223 | 162500 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 231 | 20240223 | 162400 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 232 | 20240223 | 162300 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 233 | 20240223 | 162200 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 234 | 20240223 | 162100 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 235 | 20240223 | 162000 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 236 | 20240223 | 161900 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 237 | 20240223 | 161800 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 238 | 20240223 | 161700 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 239 | 20240223 | 161600 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 240 | 20240223 | 161500 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 241 | 20240223 | 161400 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 242 | 20240223 | 161300 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 8374 |
| 243 | 20240223 | 161200 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 244 | 20240223 | 161100 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 245 | 20240223 | 161000 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 246 | 20240223 | 160900 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 247 | 20240223 | 160800 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 248 | 20240223 | 160700 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 249 | 20240223 | 160600 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 250 | 20240223 | 160500 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 251 | 20240223 | 160400 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 252 | 20240223 | 160300 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 253 | 20240223 | 160200 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 254 | 20240223 | 160100 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 255 | 20240223 | 160000 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 256 | 20240223 | 155900 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 257 | 20240223 | 155800 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 258 | 20240223 | 155700 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 259 | 20240223 | 155600 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 260 | 20240223 | 155500 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 261 | 20240223 | 155400 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 262 | 20240223 | 155300 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 263 | 20240223 | 155200 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 264 | 20240223 | 155100 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 265 | 20240223 | 155000 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 266 | 20240223 | 154900 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 267 | 20240223 | 154800 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 268 | 20240223 | 154700 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 269 | 20240223 | 154600 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 270 | 20240223 | 154500 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 271 | 20240223 | 154400 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 272 | 20240223 | 154300 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 8374 |
| 273 | 20240223 | 154200 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 274 | 20240223 | 154100 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 275 | 20240223 | 154000 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 276 | 20240223 | 153900 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 277 | 20240223 | 153800 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 278 | 20240223 | 153700 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 279 | 20240223 | 153600 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 280 | 20240223 | 153500 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 281 | 20240223 | 153400 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 282 | 20240223 | 153300 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 283 | 20240223 | 153200 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 284 | 20240223 | 153100 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 0 |
| 285 | 20240223 | 153000 | 136131915000 | 138300 | 138300 | 138300 | 138300 | 8374 |
| 286 | 20240223 | 152900 | 134973790800 | 138300 | 138300 | 138300 | 138300 | 0 |
| 287 | 20240223 | 152800 | 134973790800 | 138300 | 138300 | 138300 | 138300 | 0 |
| 288 | 20240223 | 152700 | 134973790800 | 138300 | 138300 | 138300 | 138300 | 0 |
| 289 | 20240223 | 152600 | 134973790800 | 138300 | 138300 | 138300 | 138300 | 0 |
| 290 | 20240223 | 152500 | 134973790800 | 138300 | 138300 | 138300 | 138300 | 0 |
| 291 | 20240223 | 152400 | 134973790800 | 138300 | 138300 | 138300 | 138300 | 0 |
| 292 | 20240223 | 152300 | 134973790800 | 138300 | 138300 | 138300 | 138300 | 0 |
| 293 | 20240223 | 152200 | 134973790800 | 138300 | 138300 | 138300 | 138300 | 0 |
| 294 | 20240223 | 152100 | 134973790800 | 138300 | 138300 | 138300 | 138300 | 0 |
| 295 | 20240223 | 152000 | 134973790800 | 138300 | 138300 | 138300 | 138300 | 0 |
| 296 | 20240223 | 151900 | 134973790800 | 138300 | 138400 | 138500 | 138100 | 2095 |
| 297 | 20240223 | 151800 | 134684196300 | 138300 | 138100 | 138500 | 138100 | 877 |
| 298 | 20240223 | 151700 | 134562908900 | 138500 | 138600 | 138700 | 138000 | 5846 |
| 299 | 20240223 | 151600 | 133754319300 | 138600 | 138600 | 138700 | 138500 | 2224 |
| 300 | 20240223 | 151500 | 133446097400 | 138700 | 138600 | 138700 | 138600 | 924 |
| 301 | 20240223 | 151400 | 133318002800 | 138600 | 138600 | 138700 | 138600 | 698 |
| 302 | 20240223 | 151300 | 133221252500 | 138700 | 138600 | 138700 | 138500 | 1263 |
| 303 | 20240223 | 151200 | 133046208700 | 138500 | 138600 | 138700 | 138500 | 823 |
| 304 | 20240223 | 151100 | 132932133300 | 138600 | 138600 | 138700 | 138500 | 1408 |
| 305 | 20240223 | 151000 | 132737026500 | 138600 | 138700 | 138800 | 138600 | 953 |
| 306 | 20240223 | 150900 | 132604920700 | 138700 | 138600 | 138800 | 138600 | 1006 |
| 307 | 20240223 | 150800 | 132465406400 | 138700 | 138600 | 138800 | 138600 | 1193 |
| 308 | 20240223 | 150700 | 132300005900 | 138600 | 138800 | 138900 | 138600 | 1123 |
| 309 | 20240223 | 150600 | 132144214100 | 138800 | 139000 | 139100 | 138800 | 847 |
| 310 | 20240223 | 150500 | 132026557900 | 139000 | 138900 | 139100 | 138900 | 1214 |
| 311 | 20240223 | 150400 | 131857872500 | 138900 | 139200 | 139300 | 138900 | 1002 |
| 312 | 20240223 | 150300 | 131718519300 | 139300 | 139400 | 139400 | 139200 | 473 |
| 313 | 20240223 | 150200 | 131652647900 | 139400 | 139400 | 139500 | 139400 | 276 |
| 314 | 20240223 | 150100 | 131614173300 | 139300 | 139100 | 139300 | 139000 | 803 |
| 315 | 20240223 | 150000 | 131502439400 | 139100 | 139100 | 139200 | 139000 | 194 |
| 316 | 20240223 | 145900 | 131475452700 | 139000 | 139200 | 139200 | 139000 | 447 |
| 317 | 20240223 | 145800 | 131413306200 | 139200 | 139300 | 139400 | 139100 | 336 |
| 318 | 20240223 | 145700 | 131366518400 | 139300 | 139000 | 139300 | 138800 | 728 |
| 319 | 20240223 | 145600 | 131265249400 | 138800 | 139000 | 139100 | 138800 | 1324 |
| 320 | 20240223 | 145500 | 131081341600 | 139000 | 138900 | 139000 | 138800 | 856 |
| 321 | 20240223 | 145400 | 130962488000 | 138900 | 138800 | 139000 | 138800 | 485 |
| 322 | 20240223 | 145300 | 130895135400 | 138800 | 139100 | 139100 | 138800 | 876 |
| 323 | 20240223 | 145200 | 130773374800 | 139200 | 139300 | 139300 | 139100 | 252 |
| 324 | 20240223 | 145100 | 130738300500 | 139200 | 139700 | 139700 | 139200 | 692 |
| 325 | 20240223 | 145000 | 130641774000 | 139700 | 139600 | 139700 | 139600 | 160 |
| 326 | 20240223 | 144900 | 130619427800 | 139600 | 139500 | 139700 | 139500 | 510 |
| 327 | 20240223 | 144800 | 130548244700 | 139600 | 139500 | 139600 | 139500 | 438 |
| 328 | 20240223 | 144700 | 130487138500 | 139500 | 139600 | 139600 | 139500 | 211 |
| 329 | 20240223 | 144600 | 130457687800 | 139600 | 139300 | 139600 | 139200 | 259 |
| 330 | 20240223 | 144500 | 130421583400 | 139100 | 138700 | 139400 | 138700 | 996 |
| 331 | 20240223 | 144400 | 130283094300 | 138700 | 138800 | 139100 | 138700 | 908 |
| 332 | 20240223 | 144300 | 130157069800 | 138900 | 138900 | 139200 | 138700 | 1384 |
| 333 | 20240223 | 144200 | 129964782800 | 139000 | 138900 | 139200 | 138800 | 648 |
| 334 | 20240223 | 144100 | 129874718700 | 139100 | 139000 | 139100 | 138800 | 1431 |
| 335 | 20240223 | 144000 | 129675877500 | 139000 | 139000 | 139100 | 138900 | 974 |
| 336 | 20240223 | 143900 | 129540487800 | 139000 | 139100 | 139100 | 139000 | 1230 |
| 337 | 20240223 | 143800 | 129369501900 | 139100 | 139100 | 139200 | 139100 | 607 |
| 338 | 20240223 | 143700 | 129285061400 | 139100 | 139200 | 139300 | 139100 | 428 |
| 339 | 20240223 | 143600 | 129225501900 | 139200 | 139200 | 139300 | 139200 | 273 |
| 340 | 20240223 | 143500 | 129187485700 | 139200 | 139400 | 139500 | 139200 | 494 |
| 341 | 20240223 | 143400 | 129118677500 | 139600 | 139300 | 139600 | 139200 | 391 |
| 342 | 20240223 | 143300 | 129064183200 | 139300 | 139200 | 139600 | 139100 | 569 |
| 343 | 20240223 | 143200 | 128984936500 | 139100 | 139100 | 139100 | 139000 | 1024 |
| 344 | 20240223 | 143100 | 128842538600 | 139100 | 139300 | 139300 | 139000 | 2200 |
| 345 | 20240223 | 143000 | 128536569000 | 139200 | 139300 | 139300 | 139200 | 800 |
| 346 | 20240223 | 142900 | 128425183900 | 139300 | 139300 | 139400 | 139200 | 779 |
| 347 | 20240223 | 142800 | 128316694900 | 139100 | 139500 | 139600 | 139100 | 2134 |
| 348 | 20240223 | 142700 | 128019459900 | 139700 | 139700 | 139700 | 139400 | 1345 |
| 349 | 20240223 | 142600 | 127831793500 | 139700 | 139700 | 139900 | 139700 | 169 |
| 350 | 20240223 | 142500 | 127808178400 | 139800 | 139700 | 139800 | 139600 | 370 |
| 351 | 20240223 | 142400 | 127756491200 | 139700 | 139700 | 139800 | 139600 | 194 |
| 352 | 20240223 | 142300 | 127729385300 | 139700 | 139800 | 139900 | 139700 | 39 |
| 353 | 20240223 | 142200 | 127723931600 | 139900 | 139600 | 139900 | 139600 | 257 |
| 354 | 20240223 | 142100 | 127688026600 | 139700 | 139700 | 139700 | 139500 | 266 |
| 355 | 20240223 | 142000 | 127650885700 | 139700 | 139700 | 139700 | 139400 | 1338 |
| 356 | 20240223 | 141900 | 127464214900 | 139600 | 139500 | 139700 | 139500 | 1034 |
| 357 | 20240223 | 141800 | 127319930500 | 139500 | 139900 | 139900 | 139500 | 721 |
| 358 | 20240223 | 141700 | 127219201600 | 139900 | 140100 | 140200 | 139900 | 350 |
| 359 | 20240223 | 141600 | 127170186800 | 140100 | 140100 | 140200 | 140000 | 417 |
| 360 | 20240223 | 141500 | 127111766700 | 140100 | 139900 | 140100 | 139800 | 247 |
| 361 | 20240223 | 141400 | 127077197200 | 140000 | 140000 | 140000 | 139800 | 251 |
| 362 | 20240223 | 141300 | 127042078900 | 139900 | 139900 | 140100 | 139700 | 303 |
| 363 | 20240223 | 141200 | 126999696600 | 139800 | 140000 | 140100 | 139800 | 651 |
| 364 | 20240223 | 141100 | 126908620500 | 140000 | 140200 | 140200 | 139800 | 334 |
| 365 | 20240223 | 141000 | 126861871500 | 139800 | 139800 | 140200 | 139800 | 286 |
| 366 | 20240223 | 140900 | 126821841100 | 139800 | 139900 | 140200 | 139700 | 482 |
| 367 | 20240223 | 140800 | 126754417200 | 139900 | 139700 | 139900 | 139600 | 1006 |
| 368 | 20240223 | 140700 | 126613921000 | 139800 | 139900 | 139900 | 139700 | 872 |
| 369 | 20240223 | 140600 | 126492003900 | 139800 | 139900 | 140200 | 139800 | 490 |
| 370 | 20240223 | 140500 | 126423458700 | 139900 | 139800 | 140200 | 139800 | 499 |
| 371 | 20240223 | 140400 | 126353617200 | 140000 | 140600 | 140700 | 139800 | 1566 |
| 372 | 20240223 | 140300 | 126134108100 | 140600 | 140800 | 140900 | 140600 | 766 |
| 373 | 20240223 | 140200 | 126026331500 | 140800 | 140700 | 140900 | 140700 | 172 |
| 374 | 20240223 | 140100 | 126002105500 | 140900 | 140900 | 141000 | 140700 | 572 |
| 375 | 20240223 | 140000 | 125921509200 | 140900 | 141000 | 141000 | 140700 | 788 |
| 376 | 20240223 | 135900 | 125810538200 | 140900 | 140800 | 141000 | 140800 | 371 |
| 377 | 20240223 | 135800 | 125758265100 | 140900 | 140800 | 140900 | 140700 | 251 |
| 378 | 20240223 | 135700 | 125722905000 | 140800 | 140600 | 140900 | 140600 | 704 |
| 379 | 20240223 | 135600 | 125623870000 | 140600 | 140600 | 140700 | 140600 | 736 |
| 380 | 20240223 | 135500 | 125520353700 | 140500 | 140700 | 140800 | 140500 | 267 |
| 381 | 20240223 | 135400 | 125482808200 | 140700 | 140700 | 140700 | 140600 | 414 |
| 382 | 20240223 | 135300 | 125424586300 | 140700 | 140700 | 141000 | 140600 | 831 |
| 383 | 20240223 | 135200 | 125307575600 | 140600 | 140800 | 140900 | 140600 | 334 |
| 384 | 20240223 | 135100 | 125260576800 | 140900 | 140800 | 141000 | 140400 | 890 |
| 385 | 20240223 | 135000 | 125135374300 | 140800 | 141000 | 141100 | 140800 | 283 |
| 386 | 20240223 | 134900 | 125095499900 | 141000 | 140900 | 141100 | 140900 | 1132 |
| 387 | 20240223 | 134800 | 124935949300 | 140900 | 141000 | 141000 | 140900 | 300 |
| 388 | 20240223 | 134700 | 124893663200 | 140900 | 141000 | 141100 | 140900 | 544 |
| 389 | 20240223 | 134600 | 124816959600 | 141000 | 141100 | 141200 | 141000 | 1858 |
| 390 | 20240223 | 134500 | 124554766000 | 141100 | 141200 | 141300 | 141100 | 934 |
| 391 | 20240223 | 134400 | 124422876700 | 141200 | 141100 | 141200 | 141000 | 1032 |
| 392 | 20240223 | 134300 | 124277275500 | 141200 | 141000 | 141200 | 140700 | 804 |
| 393 | 20240223 | 134200 | 124163935500 | 140900 | 140300 | 140900 | 140300 | 1469 |
| 394 | 20240223 | 134100 | 123957231300 | 140400 | 140200 | 140400 | 140100 | 271 |
| 395 | 20240223 | 134000 | 123919219600 | 140300 | 140300 | 140500 | 140200 | 260 |
| 396 | 20240223 | 133900 | 123882748200 | 140200 | 140200 | 140200 | 140100 | 205 |
| 397 | 20240223 | 133800 | 123854020100 | 140200 | 140000 | 140200 | 140000 | 208 |
| 398 | 20240223 | 133700 | 123824863200 | 140000 | 139900 | 140000 | 139800 | 343 |
| 399 | 20240223 | 133600 | 123776876300 | 139800 | 140200 | 140600 | 139800 | 1134 |
| 400 | 20240223 | 133500 | 123618069800 | 140200 | 140500 | 140800 | 140200 | 1117 |
| 401 | 20240223 | 133400 | 123461118400 | 140500 | 140600 | 140600 | 140500 | 304 |
| 402 | 20240223 | 133300 | 123418398300 | 140500 | 140400 | 140500 | 140300 | 530 |
| 403 | 20240223 | 133200 | 123343947800 | 140400 | 140300 | 140500 | 140200 | 271 |
| 404 | 20240223 | 133100 | 123305911100 | 140300 | 140300 | 140400 | 140300 | 873 |
| 405 | 20240223 | 133000 | 123183413300 | 140400 | 140300 | 140400 | 140200 | 340 |
| 406 | 20240223 | 132900 | 123135706800 | 140200 | 140100 | 140400 | 140100 | 215 |
| 407 | 20240223 | 132800 | 123105564400 | 140300 | 140000 | 140400 | 139900 | 541 |
| 408 | 20240223 | 132700 | 123029752900 | 140000 | 140200 | 140300 | 140000 | 223 |
| 409 | 20240223 | 132600 | 122998513400 | 140100 | 140100 | 140300 | 140000 | 323 |
| 410 | 20240223 | 132500 | 122953245200 | 140100 | 139800 | 140100 | 139600 | 217 |
| 411 | 20240223 | 132400 | 122922887500 | 139800 | 139800 | 139800 | 139600 | 926 |
| 412 | 20240223 | 132300 | 122793524100 | 139800 | 139800 | 139900 | 139700 | 295 |
| 413 | 20240223 | 132200 | 122752282600 | 139900 | 139900 | 140000 | 139800 | 218 |
| 414 | 20240223 | 132100 | 122721798800 | 139800 | 139900 | 140100 | 139700 | 588 |
| 415 | 20240223 | 132000 | 122639603800 | 139800 | 140000 | 140300 | 139800 | 1302 |
| 416 | 20240223 | 131900 | 122457175500 | 140000 | 140000 | 140100 | 139900 | 283 |
| 417 | 20240223 | 131800 | 122417560000 | 140000 | 140000 | 140100 | 140000 | 147 |
| 418 | 20240223 | 131700 | 122396978600 | 140000 | 139800 | 140100 | 139800 | 105 |
| 419 | 20240223 | 131600 | 122382281100 | 139700 | 139800 | 140200 | 139700 | 492 |
| 420 | 20240223 | 131500 | 122313473900 | 140000 | 140000 | 140200 | 139800 | 753 |
| 421 | 20240223 | 131400 | 122208154900 | 140000 | 140000 | 140200 | 139900 | 215 |
| 422 | 20240223 | 131300 | 122178062000 | 140200 | 140000 | 140300 | 140000 | 185 |
| 423 | 20240223 | 131200 | 122152134600 | 140200 | 140400 | 140400 | 140000 | 225 |
| 424 | 20240223 | 131100 | 122120598100 | 140400 | 139900 | 140400 | 139900 | 1514 |
| 425 | 20240223 | 131000 | 121908603800 | 139900 | 139900 | 140000 | 139900 | 677 |
| 426 | 20240223 | 130900 | 121813870500 | 139900 | 139900 | 140000 | 139800 | 438 |
| 427 | 20240223 | 130800 | 121752609300 | 140000 | 140200 | 140200 | 139800 | 577 |
| 428 | 20240223 | 130700 | 121671829800 | 140300 | 140300 | 140300 | 140100 | 232 |
| 429 | 20240223 | 130600 | 121639288400 | 140200 | 140100 | 140300 | 140000 | 389 |
| 430 | 20240223 | 130500 | 121584798500 | 140000 | 139600 | 140300 | 139500 | 3234 |
| 431 | 20240223 | 130400 | 121133136200 | 139700 | 139900 | 139900 | 139600 | 932 |
| 432 | 20240223 | 130300 | 121002899100 | 139900 | 140300 | 140300 | 139900 | 516 |
| 433 | 20240223 | 130200 | 120930626000 | 140200 | 140400 | 140400 | 140200 | 296 |
| 434 | 20240223 | 130100 | 120889088200 | 140200 | 140000 | 140400 | 139900 | 735 |
| 435 | 20240223 | 130000 | 120786132600 | 139900 | 139700 | 140000 | 139600 | 661 |
| 436 | 20240223 | 125900 | 120693722700 | 139700 | 139500 | 139900 | 139500 | 820 |
| 437 | 20240223 | 125800 | 120579180400 | 139600 | 139800 | 139800 | 139500 | 898 |
| 438 | 20240223 | 125700 | 120453755000 | 139800 | 139600 | 139900 | 139600 | 185 |
| 439 | 20240223 | 125600 | 120427900000 | 139800 | 139700 | 139800 | 139600 | 929 |
| 440 | 20240223 | 125500 | 120298130800 | 139800 | 140100 | 140100 | 139500 | 1800 |
| 441 | 20240223 | 125400 | 120046556000 | 140000 | 140100 | 140100 | 140000 | 309 |
| 442 | 20240223 | 125300 | 120003282400 | 140000 | 140100 | 140300 | 140000 | 610 |
| 443 | 20240223 | 125200 | 119917832200 | 140100 | 140600 | 140600 | 140100 | 422 |
| 444 | 20240223 | 125100 | 119858607500 | 140700 | 140500 | 140700 | 140500 | 183 |
| 445 | 20240223 | 125000 | 119832877900 | 140500 | 140500 | 140600 | 140400 | 260 |
| 446 | 20240223 | 124900 | 119796365700 | 140500 | 140400 | 140500 | 140000 | 378 |
| 447 | 20240223 | 124800 | 119743325100 | 140000 | 140000 | 140400 | 140000 | 886 |
| 448 | 20240223 | 124700 | 119619139200 | 140000 | 140000 | 140200 | 139900 | 373 |
| 449 | 20240223 | 124600 | 119566918500 | 139900 | 140000 | 140400 | 139900 | 356 |
| 450 | 20240223 | 124500 | 119517069000 | 140000 | 140000 | 140400 | 139900 | 737 |
| 451 | 20240223 | 124400 | 119413825400 | 140000 | 140400 | 140400 | 140000 | 670 |
| 452 | 20240223 | 124300 | 119319897200 | 140300 | 140500 | 140800 | 140200 | 223 |
| 453 | 20240223 | 124200 | 119288552200 | 140200 | 140800 | 140800 | 140200 | 168 |
| 454 | 20240223 | 124100 | 119264939100 | 140800 | 140100 | 140900 | 140000 | 989 |
| 455 | 20240223 | 124000 | 119126197800 | 140200 | 139700 | 140300 | 139600 | 951 |
| 456 | 20240223 | 123900 | 118993206600 | 139700 | 140600 | 140600 | 139700 | 7388 |
| 457 | 20240223 | 123800 | 117958367900 | 140600 | 141300 | 141300 | 140600 | 688 |
| 458 | 20240223 | 123700 | 117861451800 | 141400 | 141200 | 141500 | 140700 | 407 |
| 459 | 20240223 | 123600 | 117803986100 | 141100 | 140800 | 141100 | 140500 | 742 |
| 460 | 20240223 | 123500 | 117699566600 | 140800 | 140800 | 141100 | 140600 | 899 |
| 461 | 20240223 | 123400 | 117572914800 | 140800 | 140900 | 140900 | 140700 | 426 |
| 462 | 20240223 | 123300 | 117512941800 | 140800 | 141100 | 141100 | 140800 | 210 |
| 463 | 20240223 | 123200 | 117483346900 | 141000 | 140900 | 141100 | 140800 | 269 |
| 464 | 20240223 | 123100 | 117445436300 | 140900 | 140800 | 141100 | 140700 | 272 |
| 465 | 20240223 | 123000 | 117407159300 | 140700 | 141200 | 141200 | 140700 | 1330 |
| 466 | 20240223 | 122900 | 117219658600 | 141200 | 141600 | 141600 | 141200 | 370 |
| 467 | 20240223 | 122800 | 117167384700 | 141300 | 141700 | 141800 | 141300 | 711 |
| 468 | 20240223 | 122700 | 117066755800 | 141600 | 141400 | 141800 | 141400 | 97 |
| 469 | 20240223 | 122600 | 117053017400 | 141500 | 141800 | 141900 | 141500 | 1145 |
| 470 | 20240223 | 122500 | 116890781700 | 141800 | 141800 | 141900 | 141700 | 491 |
| 471 | 20240223 | 122400 | 116821138800 | 141800 | 141800 | 141900 | 141600 | 588 |
| 472 | 20240223 | 122300 | 116737775900 | 141800 | 141900 | 141900 | 141800 | 191 |
| 473 | 20240223 | 122200 | 116710675700 | 141900 | 141700 | 141900 | 141700 | 481 |
| 474 | 20240223 | 122100 | 116642484100 | 141600 | 141500 | 141700 | 141400 | 329 |
| 475 | 20240223 | 122000 | 116595915300 | 141500 | 141200 | 141500 | 141200 | 560 |
| 476 | 20240223 | 121900 | 116516757800 | 141200 | 141100 | 141200 | 141000 | 159 |
| 477 | 20240223 | 121800 | 116494315100 | 141100 | 141100 | 141200 | 141100 | 276 |
| 478 | 20240223 | 121700 | 116455362900 | 141100 | 140900 | 141100 | 140900 | 497 |
| 479 | 20240223 | 121600 | 116385301900 | 141000 | 141100 | 141100 | 140900 | 282 |
| 480 | 20240223 | 121500 | 116345556200 | 141000 | 140900 | 141000 | 140800 | 226 |
| 481 | 20240223 | 121400 | 116313714100 | 140900 | 141100 | 141300 | 140900 | 526 |
| 482 | 20240223 | 121300 | 116239535700 | 141200 | 141000 | 141500 | 141000 | 468 |
| 483 | 20240223 | 121200 | 116173360600 | 141000 | 140900 | 141300 | 140900 | 221 |
| 484 | 20240223 | 121100 | 116142173400 | 140900 | 140900 | 141100 | 140800 | 409 |
| 485 | 20240223 | 121000 | 116084535000 | 140800 | 141200 | 141200 | 140700 | 771 |
| 486 | 20240223 | 120900 | 115975863300 | 141300 | 141400 | 141400 | 141200 | 112 |
| 487 | 20240223 | 120800 | 115960044200 | 141400 | 141300 | 141400 | 141100 | 354 |
| 488 | 20240223 | 120700 | 115910038700 | 141300 | 141400 | 141400 | 141200 | 288 |
| 489 | 20240223 | 120600 | 115869348400 | 141500 | 141500 | 141500 | 141400 | 245 |
| 490 | 20240223 | 120500 | 115834689900 | 141400 | 141500 | 141600 | 141400 | 159 |
| 491 | 20240223 | 120400 | 115812195000 | 141500 | 141600 | 141800 | 141400 | 309 |
| 492 | 20240223 | 120300 | 115768468200 | 141800 | 141700 | 141800 | 141500 | 198 |
| 493 | 20240223 | 120200 | 115740416000 | 141600 | 141800 | 141900 | 141600 | 528 |
| 494 | 20240223 | 120100 | 115665559500 | 141900 | 141500 | 141900 | 141500 | 182 |
| 495 | 20240223 | 120000 | 115639776600 | 141500 | 141900 | 141900 | 141500 | 348 |
| 496 | 20240223 | 115900 | 115590479900 | 141900 | 141900 | 142000 | 141800 | 457 |
| 497 | 20240223 | 115800 | 115525641200 | 141900 | 141600 | 141900 | 141600 | 147 |
| 498 | 20240223 | 115700 | 115504804600 | 141600 | 142000 | 142100 | 141500 | 774 |
| 499 | 20240223 | 115600 | 115394995800 | 141800 | 141500 | 142000 | 141300 | 1559 |
| 500 | 20240223 | 115500 | 115173848000 | 141500 | 141500 | 141600 | 141300 | 376 |
| 501 | 20240223 | 115400 | 115120637100 | 141500 | 141500 | 141500 | 141200 | 695 |
| 502 | 20240223 | 115300 | 115022331300 | 141600 | 141000 | 141600 | 141000 | 566 |
| 503 | 20240223 | 115200 | 114942292100 | 141100 | 140600 | 141200 | 140500 | 1278 |
| 504 | 20240223 | 115100 | 114762085900 | 140600 | 140600 | 140700 | 140500 | 282 |
| 505 | 20240223 | 115000 | 114722451500 | 140500 | 140600 | 140700 | 140500 | 1241 |
| 506 | 20240223 | 114900 | 114548055600 | 140700 | 140800 | 140800 | 140600 | 325 |
| 507 | 20240223 | 114800 | 114502347700 | 140700 | 140800 | 140800 | 140700 | 266 |
| 508 | 20240223 | 114700 | 114464907500 | 140700 | 140600 | 140800 | 140600 | 249 |
| 509 | 20240223 | 114600 | 114429870200 | 140700 | 140600 | 140800 | 140600 | 297 |
| 510 | 20240223 | 114500 | 114388101600 | 140600 | 140800 | 140800 | 140600 | 645 |
| 511 | 20240223 | 114400 | 114297386900 | 140800 | 141000 | 141000 | 140700 | 538 |
| 512 | 20240223 | 114300 | 114221605800 | 141000 | 141200 | 141300 | 140900 | 479 |
| 513 | 20240223 | 114200 | 114154057500 | 141300 | 141500 | 141500 | 141200 | 66 |
| 514 | 20240223 | 114100 | 114144732100 | 141400 | 141000 | 141400 | 141000 | 159 |
| 515 | 20240223 | 114000 | 114122269500 | 141000 | 141300 | 141500 | 140900 | 1095 |
| 516 | 20240223 | 113900 | 113967727000 | 141300 | 141900 | 141900 | 141100 | 337 |
| 517 | 20240223 | 113800 | 113920072400 | 141900 | 141600 | 142000 | 141300 | 1114 |
| 518 | 20240223 | 113700 | 113762150800 | 141500 | 140600 | 141500 | 140500 | 3139 |
| 519 | 20240223 | 113600 | 113319914600 | 140600 | 140800 | 140900 | 140600 | 568 |
| 520 | 20240223 | 113500 | 113239974300 | 140800 | 141000 | 141000 | 140800 | 961 |
| 521 | 20240223 | 113400 | 113104637700 | 141000 | 141100 | 141200 | 141000 | 393 |
| 522 | 20240223 | 113300 | 113049196000 | 141100 | 141100 | 141200 | 141000 | 218 |
| 523 | 20240223 | 113200 | 113018439400 | 141100 | 141000 | 141300 | 140900 | 256 |
| 524 | 20240223 | 113100 | 112982335200 | 141000 | 140800 | 141500 | 140600 | 1107 |
| 525 | 20240223 | 113000 | 112826369200 | 140800 | 141000 | 141500 | 140800 | 854 |
| 526 | 20240223 | 112900 | 112705987600 | 141000 | 141300 | 141400 | 141000 | 644 |
| 527 | 20240223 | 112800 | 112615119500 | 141400 | 141100 | 141500 | 141100 | 419 |
| 528 | 20240223 | 112700 | 112555976900 | 141500 | 141000 | 141600 | 140900 | 385 |
| 529 | 20240223 | 112600 | 112501684900 | 141000 | 140900 | 141700 | 140800 | 773 |
| 530 | 20240223 | 112500 | 112392517200 | 140900 | 140900 | 141300 | 140700 | 1391 |
| 531 | 20240223 | 112400 | 112196514300 | 140900 | 141200 | 141200 | 140800 | 1690 |
| 532 | 20240223 | 112300 | 111958187500 | 141100 | 141300 | 141400 | 141100 | 534 |
| 533 | 20240223 | 112200 | 111882757100 | 141300 | 141200 | 141500 | 141200 | 698 |
| 534 | 20240223 | 112100 | 111784134300 | 141200 | 141500 | 141600 | 141200 | 840 |
| 535 | 20240223 | 112000 | 111665424800 | 141400 | 141500 | 141600 | 141300 | 1165 |
| 536 | 20240223 | 111900 | 111500665500 | 141600 | 141500 | 141600 | 141200 | 796 |
| 537 | 20240223 | 111800 | 111388137000 | 141600 | 141300 | 141700 | 141300 | 291 |
| 538 | 20240223 | 111700 | 111346952200 | 141200 | 141200 | 141300 | 141100 | 641 |
| 539 | 20240223 | 111600 | 111256463600 | 141200 | 141600 | 141700 | 141100 | 1157 |
| 540 | 20240223 | 111500 | 111092908900 | 141700 | 141800 | 142000 | 141600 | 617 |
| 541 | 20240223 | 111400 | 111005456600 | 141800 | 141800 | 142000 | 141500 | 1002 |
| 542 | 20240223 | 111300 | 110863359800 | 141600 | 141900 | 141900 | 141300 | 1731 |
| 543 | 20240223 | 111200 | 110618244800 | 142000 | 142400 | 142600 | 141800 | 1298 |
| 544 | 20240223 | 111100 | 110433650400 | 142400 | 142700 | 142700 | 142300 | 913 |
| 545 | 20240223 | 111000 | 110303562200 | 142700 | 142400 | 143000 | 142400 | 1551 |
| 546 | 20240223 | 110900 | 110081915100 | 142900 | 141500 | 142900 | 141500 | 1375 |
| 547 | 20240223 | 110800 | 109886390600 | 141500 | 141800 | 141800 | 141200 | 707 |
| 548 | 20240223 | 110700 | 109786307500 | 141600 | 141100 | 141700 | 141000 | 715 |
| 549 | 20240223 | 110600 | 109685293500 | 141000 | 141000 | 141500 | 141000 | 1282 |
| 550 | 20240223 | 110500 | 109504489900 | 141000 | 141700 | 141700 | 141000 | 1479 |
| 551 | 20240223 | 110400 | 109295461800 | 141700 | 142700 | 142700 | 141500 | 1438 |
| 552 | 20240223 | 110300 | 109091247600 | 142700 | 142300 | 142900 | 142000 | 2298 |
| 553 | 20240223 | 110200 | 108763602100 | 142300 | 142300 | 142400 | 141900 | 1136 |
| 554 | 20240223 | 110100 | 108602083000 | 142300 | 142300 | 142500 | 142000 | 1891 |
| 555 | 20240223 | 110000 | 108333099500 | 142300 | 141400 | 142400 | 141400 | 2248 |
| 556 | 20240223 | 105900 | 108013750900 | 141400 | 141000 | 141500 | 140400 | 1573 |
| 557 | 20240223 | 105800 | 107792280200 | 140500 | 140600 | 141400 | 140300 | 3574 |
| 558 | 20240223 | 105700 | 107289959500 | 140600 | 141700 | 141900 | 140600 | 1855 |
| 559 | 20240223 | 105600 | 107028028900 | 141600 | 140700 | 141600 | 140500 | 2040 |
| 560 | 20240223 | 105500 | 106740660900 | 140700 | 141400 | 141500 | 140500 | 5681 |
| 561 | 20240223 | 105400 | 105940128200 | 141500 | 142400 | 142400 | 141400 | 3024 |
| 562 | 20240223 | 105300 | 105511550800 | 142300 | 143000 | 143100 | 142300 | 6125 |
| 563 | 20240223 | 105200 | 104637392500 | 143000 | 142600 | 143100 | 142500 | 3687 |
| 564 | 20240223 | 105100 | 104110744200 | 142700 | 141800 | 142700 | 141700 | 2486 |
| 565 | 20240223 | 105000 | 103757391100 | 141800 | 141300 | 142200 | 141300 | 3689 |
| 566 | 20240223 | 104900 | 103234476000 | 141300 | 141900 | 141900 | 140900 | 8905 |
| 567 | 20240223 | 104800 | 101976119200 | 141900 | 142000 | 142200 | 141400 | 2740 |
| 568 | 20240223 | 104700 | 101587319800 | 141500 | 143000 | 143000 | 141400 | 9371 |
| 569 | 20240223 | 104600 | 100256555000 | 142800 | 142400 | 143400 | 142400 | 5107 |
| 570 | 20240223 | 104500 | 99526943400 | 142400 | 143800 | 143800 | 142000 | 12852 |
| 571 | 20240223 | 104400 | 97690747200 | 143800 | 144300 | 144600 | 143800 | 3912 |
| 572 | 20240223 | 104300 | 97126472000 | 144300 | 146200 | 146300 | 143700 | 10316 |
| 573 | 20240223 | 104200 | 95632590600 | 146200 | 145700 | 146300 | 145400 | 4443 |
| 574 | 20240223 | 104100 | 94984718100 | 145900 | 145000 | 146500 | 144900 | 7540 |
| 575 | 20240223 | 104000 | 93886337600 | 145000 | 146400 | 147000 | 144200 | 13199 |
| 576 | 20240223 | 103900 | 91967296200 | 146400 | 147700 | 148100 | 145700 | 15219 |
| 577 | 20240223 | 103800 | 89732938900 | 147900 | 147700 | 148100 | 147200 | 21981 |
| 578 | 20240223 | 103700 | 86483700100 | 147700 | 146800 | 147800 | 146500 | 24072 |
| 579 | 20240223 | 103600 | 82937748600 | 146900 | 146000 | 147000 | 145700 | 9687 |
| 580 | 20240223 | 103500 | 81517432800 | 145800 | 146500 | 146900 | 145700 | 13893 |
| 581 | 20240223 | 103400 | 79483456800 | 146500 | 146800 | 146900 | 146100 | 17344 |
| 582 | 20240223 | 103300 | 76942966600 | 146700 | 144700 | 146800 | 144700 | 33800 |
| 583 | 20240223 | 103200 | 72019675800 | 144800 | 144500 | 144800 | 143900 | 7304 |
| 584 | 20240223 | 103100 | 70964478000 | 144500 | 143800 | 144500 | 143200 | 5704 |
| 585 | 20240223 | 103000 | 70144023500 | 143700 | 144600 | 144800 | 142200 | 11393 |
| 586 | 20240223 | 102900 | 68507183400 | 144500 | 144600 | 144800 | 144000 | 12195 |
| 587 | 20240223 | 102800 | 66744534700 | 144500 | 143700 | 144700 | 143600 | 18148 |
| 588 | 20240223 | 102700 | 64129368600 | 143700 | 143100 | 143800 | 142300 | 8073 |
| 589 | 20240223 | 102600 | 62973836600 | 143100 | 143700 | 143800 | 143000 | 8118 |
| 590 | 20240223 | 102500 | 61809790900 | 143700 | 143100 | 143700 | 143000 | 16374 |
| 591 | 20240223 | 102400 | 59462584600 | 143200 | 142100 | 143200 | 142000 | 16389 |
| 592 | 20240223 | 102300 | 57125194300 | 142100 | 141600 | 142100 | 141400 | 8153 |
| 593 | 20240223 | 102200 | 55968693900 | 141600 | 141300 | 141800 | 141300 | 8325 |
| 594 | 20240223 | 102100 | 54790646800 | 141300 | 140900 | 141400 | 140800 | 4692 |
| 595 | 20240223 | 102000 | 54128397700 | 140700 | 140900 | 140900 | 140600 | 1025 |
| 596 | 20240223 | 101900 | 53984014500 | 140900 | 140500 | 140900 | 140500 | 1199 |
| 597 | 20240223 | 101800 | 53815337600 | 140500 | 141000 | 141000 | 140500 | 4157 |
| 598 | 20240223 | 101700 | 53229661300 | 141000 | 140500 | 141000 | 140400 | 1883 |
| 599 | 20240223 | 101600 | 52964441100 | 140400 | 140500 | 140900 | 140200 | 2225 |
| 600 | 20240223 | 101500 | 52651682500 | 140500 | 140500 | 140600 | 140400 | 2090 |
| 601 | 20240223 | 101400 | 52358102500 | 140500 | 140000 | 140500 | 139800 | 779 |
| 602 | 20240223 | 101300 | 52248808600 | 139800 | 139900 | 140400 | 139600 | 1719 |
| 603 | 20240223 | 101200 | 52008288800 | 139800 | 139800 | 140000 | 139700 | 805 |
| 604 | 20240223 | 101100 | 51895732700 | 139700 | 140100 | 140500 | 139600 | 1356 |
| 605 | 20240223 | 101000 | 51705930400 | 140100 | 140700 | 140700 | 139500 | 2519 |
| 606 | 20240223 | 100900 | 51352441900 | 140700 | 140000 | 140800 | 140000 | 3376 |
| 607 | 20240223 | 100800 | 50878038900 | 140500 | 139300 | 140600 | 139300 | 2575 |
| 608 | 20240223 | 100700 | 50517529300 | 139200 | 138600 | 139300 | 138500 | 1193 |
| 609 | 20240223 | 100600 | 50351878300 | 138600 | 138500 | 138800 | 138300 | 1186 |
| 610 | 20240223 | 100500 | 50187594700 | 138600 | 138300 | 138800 | 138300 | 1341 |
| 611 | 20240223 | 100400 | 50001751800 | 138300 | 137800 | 139000 | 137600 | 3206 |
| 612 | 20240223 | 100300 | 49558633900 | 137600 | 139100 | 139700 | 137500 | 7066 |
| 613 | 20240223 | 100200 | 48579331700 | 139100 | 139700 | 140300 | 139100 | 6352 |
| 614 | 20240223 | 100100 | 47692759300 | 139700 | 140500 | 140600 | 139700 | 4038 |
| 615 | 20240223 | 100000 | 47127107800 | 140500 | 141800 | 141900 | 140400 | 7502 |
| 616 | 20240223 | 095900 | 46066382000 | 141800 | 140900 | 142000 | 140900 | 14187 |
| 617 | 20240223 | 095800 | 44056795400 | 141100 | 140700 | 141300 | 140500 | 4988 |
| 618 | 20240223 | 095700 | 43353225800 | 140700 | 140100 | 140800 | 139300 | 5515 |
| 619 | 20240223 | 095600 | 42580362700 | 140100 | 140500 | 140700 | 140000 | 3692 |
| 620 | 20240223 | 095500 | 42062325700 | 140500 | 141000 | 141400 | 140100 | 11396 |
| 621 | 20240223 | 095400 | 40455599300 | 141200 | 140200 | 141300 | 140200 | 11249 |
| 622 | 20240223 | 095300 | 38871146300 | 140200 | 139800 | 140400 | 139700 | 4443 |
| 623 | 20240223 | 095200 | 38248600300 | 140000 | 140000 | 140000 | 139100 | 6318 |
| 624 | 20240223 | 095100 | 37366587200 | 140000 | 139600 | 140200 | 139600 | 4307 |
| 625 | 20240223 | 095000 | 36764023200 | 139600 | 139700 | 141000 | 139400 | 11769 |
| 626 | 20240223 | 094900 | 35115479200 | 139800 | 140700 | 141400 | 139600 | 28104 |
| 627 | 20240223 | 094800 | 31156303400 | 140700 | 139400 | 140800 | 139200 | 20994 |
| 628 | 20240223 | 094700 | 28218962800 | 139400 | 137000 | 139400 | 136900 | 13738 |
| 629 | 20240223 | 094600 | 26321108100 | 137000 | 136000 | 137200 | 135800 | 5280 |
| 630 | 20240223 | 094500 | 25600472600 | 135700 | 135800 | 136100 | 135500 | 1207 |
| 631 | 20240223 | 094400 | 25436462500 | 135800 | 136000 | 136000 | 135600 | 1138 |
| 632 | 20240223 | 094300 | 25281965600 | 135900 | 135500 | 136200 | 135500 | 1519 |
| 633 | 20240223 | 094200 | 25075494300 | 135500 | 136100 | 136300 | 135400 | 1727 |
| 634 | 20240223 | 094100 | 24841214900 | 136300 | 135800 | 136300 | 135400 | 2335 |
| 635 | 20240223 | 094000 | 24523900000 | 135800 | 135500 | 135900 | 135100 | 1046 |
| 636 | 20240223 | 093900 | 24382046400 | 135000 | 136000 | 136100 | 135000 | 3271 |
| 637 | 20240223 | 093800 | 23937494800 | 136000 | 134200 | 136100 | 134200 | 4879 |
| 638 | 20240223 | 093700 | 23277026100 | 134400 | 135000 | 135200 | 134300 | 1189 |
| 639 | 20240223 | 093600 | 23116804400 | 135100 | 135500 | 135500 | 134600 | 2295 |
| 640 | 20240223 | 093500 | 22807097000 | 135300 | 133600 | 135600 | 133500 | 3258 |
| 641 | 20240223 | 093400 | 22368467700 | 133600 | 133900 | 133900 | 133400 | 597 |
| 642 | 20240223 | 093300 | 22288658400 | 133900 | 133600 | 134000 | 133600 | 689 |
| 643 | 20240223 | 093200 | 22196458300 | 133600 | 133400 | 134300 | 133300 | 673 |
| 644 | 20240223 | 093100 | 22106457300 | 133400 | 133500 | 133500 | 132800 | 3374 |
| 645 | 20240223 | 093000 | 21657167100 | 133500 | 134000 | 134300 | 133500 | 1111 |
| 646 | 20240223 | 092900 | 21508415200 | 134300 | 134100 | 134300 | 134000 | 1302 |
| 647 | 20240223 | 092800 | 21333880200 | 134100 | 134500 | 134800 | 134000 | 1606 |
| 648 | 20240223 | 092700 | 21118118500 | 133900 | 133700 | 134500 | 133300 | 3990 |
| 649 | 20240223 | 092600 | 20584801400 | 133800 | 134100 | 134300 | 133700 | 1621 |
| 650 | 20240223 | 092500 | 20367563900 | 134100 | 134800 | 135000 | 134100 | 1989 |
| 651 | 20240223 | 092400 | 20099823900 | 134800 | 135100 | 135500 | 134800 | 2630 |
| 652 | 20240223 | 092300 | 19744347700 | 135100 | 135500 | 135600 | 134600 | 3565 |
| 653 | 20240223 | 092200 | 19262772900 | 135500 | 133900 | 135900 | 133700 | 8120 |
| 654 | 20240223 | 092100 | 18165840200 | 133900 | 132600 | 133900 | 132000 | 3675 |
| 655 | 20240223 | 092000 | 17676915900 | 132100 | 132000 | 132600 | 131700 | 4532 |
| 656 | 20240223 | 091900 | 17078819500 | 131900 | 132300 | 132300 | 131900 | 2847 |
| 657 | 20240223 | 091800 | 16702743400 | 132200 | 132900 | 133000 | 132200 | 2131 |
| 658 | 20240223 | 091700 | 16419972000 | 133000 | 132300 | 133000 | 132100 | 2668 |
| 659 | 20240223 | 091600 | 16066252200 | 132100 | 132500 | 132600 | 132000 | 3179 |
| 660 | 20240223 | 091500 | 15645904300 | 132500 | 132500 | 132800 | 131700 | 9579 |
| 661 | 20240223 | 091400 | 14380265800 | 132500 | 133000 | 133400 | 132500 | 7148 |
| 662 | 20240223 | 091300 | 13430157200 | 133000 | 133500 | 133500 | 133000 | 7395 |
| 663 | 20240223 | 091200 | 12445386300 | 133500 | 133800 | 133900 | 133300 | 5841 |
| 664 | 20240223 | 091100 | 11665571300 | 133800 | 133900 | 134000 | 133700 | 2683 |
| 665 | 20240223 | 091000 | 11306403000 | 133900 | 134500 | 134600 | 133700 | 4349 |
| 666 | 20240223 | 090900 | 10724058500 | 134500 | 135200 | 135900 | 134500 | 4096 |
| 667 | 20240223 | 090800 | 10170164500 | 135200 | 134000 | 135600 | 133800 | 4376 |
| 668 | 20240223 | 090700 | 9581618200 | 133900 | 134000 | 134200 | 133700 | 3431 |
| 669 | 20240223 | 090600 | 9122016300 | 134200 | 133900 | 134300 | 133100 | 11011 |
| 670 | 20240223 | 090500 | 7650724300 | 133900 | 135100 | 136100 | 133700 | 10359 |
| 671 | 20240223 | 090400 | 6253150400 | 135200 | 136100 | 136900 | 135200 | 7810 |
| 672 | 20240223 | 090300 | 5193149400 | 136700 | 136600 | 137000 | 135900 | 9897 |
| 673 | 20240223 | 090200 | 3843536500 | 137000 | 137900 | 138300 | 136600 | 5652 |
| 674 | 20240223 | 090100 | 3066811200 | 138000 | 136700 | 138500 | 136700 | 7807 |
| 675 | 20240223 | 090000 | 1990437400 | 136700 | 137300 | 137300 | 136400 | 14122 |