37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 203000 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 1486 |
| 3 | 20240223 | 202900 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 4 | 20240223 | 202800 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 5 | 20240223 | 202700 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 6 | 20240223 | 202600 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 7 | 20240223 | 202500 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 8 | 20240223 | 202400 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 9 | 20240223 | 202300 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 10 | 20240223 | 202200 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 11 | 20240223 | 202100 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 12 | 20240223 | 202000 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 13 | 20240223 | 201900 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 14 | 20240223 | 201800 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 15 | 20240223 | 201700 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 16 | 20240223 | 201600 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 17 | 20240223 | 201500 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 18 | 20240223 | 201400 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 19 | 20240223 | 201300 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 20 | 20240223 | 201200 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 21 | 20240223 | 201100 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 22 | 20240223 | 201000 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 23 | 20240223 | 200900 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 24 | 20240223 | 200800 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 25 | 20240223 | 200700 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 26 | 20240223 | 200600 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 27 | 20240223 | 200500 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 28 | 20240223 | 200400 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 29 | 20240223 | 200300 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 30 | 20240223 | 200200 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 31 | 20240223 | 200100 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 32 | 20240223 | 200000 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 1486 |
| 33 | 20240223 | 195900 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 34 | 20240223 | 195800 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 35 | 20240223 | 195700 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 36 | 20240223 | 195600 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 37 | 20240223 | 195500 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 38 | 20240223 | 195400 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 39 | 20240223 | 195300 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 40 | 20240223 | 195200 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 41 | 20240223 | 195100 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 42 | 20240223 | 195000 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 43 | 20240223 | 194900 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 44 | 20240223 | 194800 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 45 | 20240223 | 194700 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 46 | 20240223 | 194600 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 47 | 20240223 | 194500 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 48 | 20240223 | 194400 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 49 | 20240223 | 194300 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 50 | 20240223 | 194200 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 51 | 20240223 | 194100 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 52 | 20240223 | 194000 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 53 | 20240223 | 193900 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 54 | 20240223 | 193800 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 55 | 20240223 | 193700 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 56 | 20240223 | 193600 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 57 | 20240223 | 193500 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 58 | 20240223 | 193400 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 59 | 20240223 | 193300 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 60 | 20240223 | 193200 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 61 | 20240223 | 193100 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 62 | 20240223 | 193000 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 1486 |
| 63 | 20240223 | 192900 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 64 | 20240223 | 192800 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 65 | 20240223 | 192700 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 66 | 20240223 | 192600 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 67 | 20240223 | 192500 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 68 | 20240223 | 192400 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 69 | 20240223 | 192300 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 70 | 20240223 | 192200 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 71 | 20240223 | 192100 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 72 | 20240223 | 192000 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 73 | 20240223 | 191900 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 74 | 20240223 | 191800 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 75 | 20240223 | 191700 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 76 | 20240223 | 191600 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 77 | 20240223 | 191500 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 78 | 20240223 | 191400 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 79 | 20240223 | 191300 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 80 | 20240223 | 191200 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 81 | 20240223 | 191100 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 82 | 20240223 | 191000 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 83 | 20240223 | 190900 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 84 | 20240223 | 190800 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 85 | 20240223 | 190700 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 86 | 20240223 | 190600 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 87 | 20240223 | 190500 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 88 | 20240223 | 190400 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 89 | 20240223 | 190300 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 90 | 20240223 | 190200 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 91 | 20240223 | 190100 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 92 | 20240223 | 190000 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 1486 |
| 93 | 20240223 | 185900 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 94 | 20240223 | 185800 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 95 | 20240223 | 185700 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 96 | 20240223 | 185600 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 97 | 20240223 | 185500 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 98 | 20240223 | 185400 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 99 | 20240223 | 185300 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 100 | 20240223 | 185200 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 101 | 20240223 | 185100 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 102 | 20240223 | 185000 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 103 | 20240223 | 184900 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 104 | 20240223 | 184800 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 105 | 20240223 | 184700 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 106 | 20240223 | 184600 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 107 | 20240223 | 184500 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 108 | 20240223 | 184400 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 109 | 20240223 | 184300 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 110 | 20240223 | 184200 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 111 | 20240223 | 184100 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 112 | 20240223 | 184000 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 113 | 20240223 | 183900 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 114 | 20240223 | 183800 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 115 | 20240223 | 183700 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 116 | 20240223 | 183600 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 117 | 20240223 | 183500 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 118 | 20240223 | 183400 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 119 | 20240223 | 183300 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 120 | 20240223 | 183200 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 121 | 20240223 | 183100 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 122 | 20240223 | 183000 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 1486 |
| 123 | 20240223 | 182900 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 124 | 20240223 | 182800 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 125 | 20240223 | 182700 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 126 | 20240223 | 182600 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 127 | 20240223 | 182500 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 128 | 20240223 | 182400 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 129 | 20240223 | 182300 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 130 | 20240223 | 182200 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 131 | 20240223 | 182100 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 132 | 20240223 | 182000 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 133 | 20240223 | 181900 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 134 | 20240223 | 181800 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 135 | 20240223 | 181700 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 136 | 20240223 | 181600 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 137 | 20240223 | 181500 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 138 | 20240223 | 181400 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 139 | 20240223 | 181300 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 140 | 20240223 | 181200 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 141 | 20240223 | 181100 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 142 | 20240223 | 181000 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 143 | 20240223 | 180900 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 144 | 20240223 | 180800 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 145 | 20240223 | 180700 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 146 | 20240223 | 180600 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 147 | 20240223 | 180500 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 148 | 20240223 | 180400 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 149 | 20240223 | 180300 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 150 | 20240223 | 180200 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 151 | 20240223 | 180100 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 152 | 20240223 | 180000 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 1486 |
| 153 | 20240223 | 175900 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 154 | 20240223 | 175800 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 155 | 20240223 | 175700 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 156 | 20240223 | 175600 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 157 | 20240223 | 175500 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 158 | 20240223 | 175400 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 159 | 20240223 | 175300 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 160 | 20240223 | 175200 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 161 | 20240223 | 175100 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 162 | 20240223 | 175000 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 163 | 20240223 | 174900 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 164 | 20240223 | 174800 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 165 | 20240223 | 174700 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 166 | 20240223 | 174600 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 167 | 20240223 | 174500 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 168 | 20240223 | 174400 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 169 | 20240223 | 174300 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 170 | 20240223 | 174200 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 171 | 20240223 | 174100 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 172 | 20240223 | 174000 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 173 | 20240223 | 173900 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 174 | 20240223 | 173800 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 175 | 20240223 | 173700 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 176 | 20240223 | 173600 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 177 | 20240223 | 173500 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 178 | 20240223 | 173400 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 179 | 20240223 | 173300 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 180 | 20240223 | 173200 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 181 | 20240223 | 173100 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 182 | 20240223 | 173000 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 1486 |
| 183 | 20240223 | 172900 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 184 | 20240223 | 172800 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 185 | 20240223 | 172700 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 186 | 20240223 | 172600 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 187 | 20240223 | 172500 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 188 | 20240223 | 172400 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 189 | 20240223 | 172300 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 190 | 20240223 | 172200 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 191 | 20240223 | 172100 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 192 | 20240223 | 172000 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 193 | 20240223 | 171900 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 194 | 20240223 | 171800 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 195 | 20240223 | 171700 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 196 | 20240223 | 171600 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 197 | 20240223 | 171500 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 198 | 20240223 | 171400 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 199 | 20240223 | 171300 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 200 | 20240223 | 171200 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 201 | 20240223 | 171100 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 202 | 20240223 | 171000 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 203 | 20240223 | 170900 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 204 | 20240223 | 170800 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 205 | 20240223 | 170700 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 206 | 20240223 | 170600 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 207 | 20240223 | 170500 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 208 | 20240223 | 170400 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 209 | 20240223 | 170300 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 210 | 20240223 | 170200 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 211 | 20240223 | 170100 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 212 | 20240223 | 170000 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 1486 |
| 213 | 20240223 | 165900 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 214 | 20240223 | 165800 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 215 | 20240223 | 165700 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 216 | 20240223 | 165600 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 217 | 20240223 | 165500 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 218 | 20240223 | 165400 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 219 | 20240223 | 165300 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 220 | 20240223 | 165200 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 221 | 20240223 | 165100 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 222 | 20240223 | 165000 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 223 | 20240223 | 164900 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 224 | 20240223 | 164800 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 225 | 20240223 | 164700 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 226 | 20240223 | 164600 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 227 | 20240223 | 164500 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 228 | 20240223 | 164400 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 229 | 20240223 | 164300 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 230 | 20240223 | 164200 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 231 | 20240223 | 164100 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 232 | 20240223 | 164000 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 233 | 20240223 | 163900 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 234 | 20240223 | 163800 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 235 | 20240223 | 163700 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 236 | 20240223 | 163600 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 237 | 20240223 | 163500 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 238 | 20240223 | 163400 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 239 | 20240223 | 163300 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 240 | 20240223 | 163200 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 241 | 20240223 | 163100 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 242 | 20240223 | 163000 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 1486 |
| 243 | 20240223 | 162900 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 244 | 20240223 | 162800 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 245 | 20240223 | 162700 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 246 | 20240223 | 162600 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 247 | 20240223 | 162500 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 248 | 20240223 | 162400 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 249 | 20240223 | 162300 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 250 | 20240223 | 162200 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 251 | 20240223 | 162100 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 252 | 20240223 | 162000 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 253 | 20240223 | 161900 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 254 | 20240223 | 161800 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 255 | 20240223 | 161700 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 256 | 20240223 | 161600 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 257 | 20240223 | 161500 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 258 | 20240223 | 161400 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 259 | 20240223 | 161300 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 260 | 20240223 | 161200 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 261 | 20240223 | 161100 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 262 | 20240223 | 161000 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 263 | 20240223 | 160900 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 264 | 20240223 | 160800 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 265 | 20240223 | 160700 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 266 | 20240223 | 160600 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 267 | 20240223 | 160500 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 268 | 20240223 | 160400 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 269 | 20240223 | 160300 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 270 | 20240223 | 160200 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 271 | 20240223 | 160100 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 272 | 20240223 | 160000 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 1486 |
| 273 | 20240223 | 155900 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 274 | 20240223 | 155800 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 275 | 20240223 | 155700 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 276 | 20240223 | 155600 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 277 | 20240223 | 155500 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 278 | 20240223 | 155400 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 279 | 20240223 | 155300 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 280 | 20240223 | 155200 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 281 | 20240223 | 155100 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 282 | 20240223 | 155000 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 283 | 20240223 | 154900 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 284 | 20240223 | 154800 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 285 | 20240223 | 154700 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 286 | 20240223 | 154600 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 287 | 20240223 | 154500 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 288 | 20240223 | 154400 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 289 | 20240223 | 154300 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 290 | 20240223 | 154200 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 291 | 20240223 | 154100 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 292 | 20240223 | 154000 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 293 | 20240223 | 153900 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 294 | 20240223 | 153800 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 295 | 20240223 | 153700 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 296 | 20240223 | 153600 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 297 | 20240223 | 153500 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 298 | 20240223 | 153400 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 299 | 20240223 | 153300 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 300 | 20240223 | 153200 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 301 | 20240223 | 153100 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 0 |
| 302 | 20240223 | 153000 | 9388252700 | 39300 | 39300 | 39300 | 39300 | 2972 |
| 303 | 20240223 | 152900 | 9329852900 | 39300 | 39300 | 39300 | 39300 | 0 |
| 304 | 20240223 | 152800 | 9329852900 | 39300 | 39300 | 39300 | 39300 | 0 |
| 305 | 20240223 | 152700 | 9329852900 | 39300 | 39300 | 39300 | 39300 | 0 |
| 306 | 20240223 | 152600 | 9329852900 | 39300 | 39300 | 39300 | 39300 | 0 |
| 307 | 20240223 | 152500 | 9329852900 | 39300 | 39300 | 39300 | 39300 | 0 |
| 308 | 20240223 | 152400 | 9329852900 | 39300 | 39300 | 39300 | 39300 | 0 |
| 309 | 20240223 | 152300 | 9329852900 | 39300 | 39300 | 39300 | 39300 | 0 |
| 310 | 20240223 | 152200 | 9329852900 | 39300 | 39300 | 39300 | 39300 | 0 |
| 311 | 20240223 | 152100 | 9329852900 | 39300 | 39300 | 39300 | 39300 | 0 |
| 312 | 20240223 | 152000 | 9329852900 | 39300 | 39300 | 39300 | 39300 | 0 |
| 313 | 20240223 | 151900 | 9329852900 | 39300 | 39350 | 39400 | 39300 | 2027 |
| 314 | 20240223 | 151800 | 9250155900 | 39450 | 39400 | 39450 | 39350 | 307 |
| 315 | 20240223 | 151700 | 9238064250 | 39450 | 39350 | 39450 | 39350 | 217 |
| 316 | 20240223 | 151600 | 9229521950 | 39350 | 39350 | 39450 | 39350 | 119 |
| 317 | 20240223 | 151500 | 9224837300 | 39350 | 39350 | 39400 | 39350 | 212 |
| 318 | 20240223 | 151400 | 9216490100 | 39400 | 39350 | 39400 | 39350 | 198 |
| 319 | 20240223 | 151300 | 9208693150 | 39350 | 39350 | 39400 | 39350 | 299 |
| 320 | 20240223 | 151200 | 9196918650 | 39350 | 39350 | 39400 | 39350 | 124 |
| 321 | 20240223 | 151100 | 9192037350 | 39350 | 39350 | 39400 | 39350 | 125 |
| 322 | 20240223 | 151000 | 9187116600 | 39350 | 39350 | 39400 | 39350 | 391 |
| 323 | 20240223 | 150900 | 9171730250 | 39400 | 39400 | 39400 | 39350 | 192 |
| 324 | 20240223 | 150800 | 9164166400 | 39350 | 39400 | 39400 | 39350 | 268 |
| 325 | 20240223 | 150700 | 9153611150 | 39400 | 39350 | 39400 | 39350 | 187 |
| 326 | 20240223 | 150600 | 9146249200 | 39350 | 39400 | 39450 | 39350 | 423 |
| 327 | 20240223 | 150500 | 9129583550 | 39400 | 39450 | 39450 | 39350 | 426 |
| 328 | 20240223 | 150400 | 9112798550 | 39350 | 39500 | 39500 | 39350 | 734 |
| 329 | 20240223 | 150300 | 9083887250 | 39450 | 39400 | 39500 | 39400 | 314 |
| 330 | 20240223 | 150200 | 9071503700 | 39400 | 39400 | 39450 | 39400 | 116 |
| 331 | 20240223 | 150100 | 9066929100 | 39350 | 39350 | 39450 | 39300 | 436 |
| 332 | 20240223 | 150000 | 9049764350 | 39300 | 39300 | 39350 | 39300 | 102 |
| 333 | 20240223 | 145900 | 9045753300 | 39350 | 39350 | 39350 | 39300 | 199 |
| 334 | 20240223 | 145800 | 9037927950 | 39350 | 39300 | 39350 | 39300 | 482 |
| 335 | 20240223 | 145700 | 9018974250 | 39300 | 39400 | 39400 | 39300 | 975 |
| 336 | 20240223 | 145600 | 8980609200 | 39450 | 39450 | 39450 | 39400 | 210 |
| 337 | 20240223 | 145500 | 8972329000 | 39400 | 39400 | 39400 | 39350 | 226 |
| 338 | 20240223 | 145400 | 8963427600 | 39350 | 39450 | 39450 | 39350 | 103 |
| 339 | 20240223 | 145300 | 8959368200 | 39400 | 39400 | 39450 | 39400 | 167 |
| 340 | 20240223 | 145200 | 8952784950 | 39400 | 39400 | 39450 | 39350 | 242 |
| 341 | 20240223 | 145100 | 8943251800 | 39400 | 39350 | 39400 | 39350 | 244 |
| 342 | 20240223 | 145000 | 8933642500 | 39400 | 39400 | 39450 | 39350 | 49 |
| 343 | 20240223 | 144900 | 8931711650 | 39350 | 39450 | 39450 | 39350 | 143 |
| 344 | 20240223 | 144800 | 8926076800 | 39450 | 39350 | 39450 | 39350 | 167 |
| 345 | 20240223 | 144700 | 8919499650 | 39400 | 39350 | 39400 | 39350 | 163 |
| 346 | 20240223 | 144600 | 8913080800 | 39350 | 39350 | 39400 | 39350 | 138 |
| 347 | 20240223 | 144500 | 8907649250 | 39300 | 39400 | 39400 | 39300 | 358 |
| 348 | 20240223 | 144400 | 8893566000 | 39350 | 39350 | 39400 | 39300 | 145 |
| 349 | 20240223 | 144300 | 8887859400 | 39400 | 39350 | 39400 | 39300 | 301 |
| 350 | 20240223 | 144200 | 8876013950 | 39400 | 39350 | 39400 | 39350 | 207 |
| 351 | 20240223 | 144100 | 8867863100 | 39350 | 39400 | 39400 | 39350 | 259 |
| 352 | 20240223 | 144000 | 8857661250 | 39400 | 39400 | 39450 | 39350 | 110 |
| 353 | 20240223 | 143900 | 8853331000 | 39400 | 39400 | 39400 | 39350 | 138 |
| 354 | 20240223 | 143800 | 8847896600 | 39350 | 39450 | 39450 | 39350 | 124 |
| 355 | 20240223 | 143700 | 8843010500 | 39400 | 39450 | 39450 | 39400 | 144 |
| 356 | 20240223 | 143600 | 8837335650 | 39450 | 39400 | 39450 | 39350 | 224 |
| 357 | 20240223 | 143500 | 8828508950 | 39400 | 39350 | 39450 | 39350 | 214 |
| 358 | 20240223 | 143400 | 8820084200 | 39400 | 39350 | 39400 | 39350 | 549 |
| 359 | 20240223 | 143300 | 8798465300 | 39350 | 39400 | 39400 | 39350 | 600 |
| 360 | 20240223 | 143200 | 8774839650 | 39350 | 39450 | 39450 | 39350 | 218 |
| 361 | 20240223 | 143100 | 8766253350 | 39450 | 39550 | 39550 | 39350 | 783 |
| 362 | 20240223 | 143000 | 8735404300 | 39500 | 39400 | 39550 | 39400 | 253 |
| 363 | 20240223 | 142900 | 8725421450 | 39450 | 39450 | 39550 | 39450 | 162 |
| 364 | 20240223 | 142800 | 8719023100 | 39450 | 39450 | 39500 | 39400 | 749 |
| 365 | 20240223 | 142700 | 8689484250 | 39500 | 39450 | 39500 | 39450 | 178 |
| 366 | 20240223 | 142600 | 8682458850 | 39500 | 39450 | 39500 | 39450 | 185 |
| 367 | 20240223 | 142500 | 8675154650 | 39500 | 39500 | 39500 | 39450 | 232 |
| 368 | 20240223 | 142400 | 8665992850 | 39450 | 39500 | 39500 | 39450 | 144 |
| 369 | 20240223 | 142300 | 8660309450 | 39500 | 39500 | 39500 | 39450 | 295 |
| 370 | 20240223 | 142200 | 8648666750 | 39500 | 39450 | 39500 | 39450 | 58 |
| 371 | 20240223 | 142100 | 8646376950 | 39450 | 39500 | 39500 | 39450 | 130 |
| 372 | 20240223 | 142000 | 8641246350 | 39500 | 39500 | 39500 | 39450 | 166 |
| 373 | 20240223 | 141900 | 8634695700 | 39500 | 39400 | 39500 | 39350 | 191 |
| 374 | 20240223 | 141800 | 8627166450 | 39400 | 39400 | 39450 | 39400 | 74 |
| 375 | 20240223 | 141700 | 8624249300 | 39400 | 39450 | 39500 | 39400 | 157 |
| 376 | 20240223 | 141600 | 8618059200 | 39500 | 39500 | 39500 | 39400 | 179 |
| 377 | 20240223 | 141500 | 8610999600 | 39450 | 39500 | 39500 | 39450 | 151 |
| 378 | 20240223 | 141400 | 8605039750 | 39500 | 39450 | 39500 | 39450 | 172 |
| 379 | 20240223 | 141300 | 8598254050 | 39450 | 39500 | 39500 | 39350 | 378 |
| 380 | 20240223 | 141200 | 8583337250 | 39450 | 39400 | 39450 | 39400 | 145 |
| 381 | 20240223 | 141100 | 8577621200 | 39400 | 39350 | 39450 | 39350 | 82 |
| 382 | 20240223 | 141000 | 8574391500 | 39350 | 39400 | 39400 | 39350 | 183 |
| 383 | 20240223 | 140900 | 8567183750 | 39400 | 39350 | 39400 | 39350 | 146 |
| 384 | 20240223 | 140800 | 8561434700 | 39350 | 39450 | 39450 | 39350 | 630 |
| 385 | 20240223 | 140700 | 8536627650 | 39450 | 39400 | 39450 | 39350 | 371 |
| 386 | 20240223 | 140600 | 8522012800 | 39350 | 39450 | 39450 | 39350 | 449 |
| 387 | 20240223 | 140500 | 8504321250 | 39450 | 39450 | 39450 | 39400 | 152 |
| 388 | 20240223 | 140400 | 8498330150 | 39450 | 39500 | 39500 | 39400 | 230 |
| 389 | 20240223 | 140300 | 8489261200 | 39500 | 39450 | 39500 | 39450 | 666 |
| 390 | 20240223 | 140200 | 8462981100 | 39500 | 39450 | 39550 | 39450 | 280 |
| 391 | 20240223 | 140100 | 8451927950 | 39450 | 39500 | 39550 | 39450 | 473 |
| 392 | 20240223 | 140000 | 8433244800 | 39500 | 39500 | 39550 | 39500 | 235 |
| 393 | 20240223 | 135900 | 8423957850 | 39550 | 39500 | 39550 | 39500 | 141 |
| 394 | 20240223 | 135800 | 8418384800 | 39500 | 39550 | 39550 | 39500 | 596 |
| 395 | 20240223 | 135700 | 8394837100 | 39550 | 39550 | 39600 | 39500 | 916 |
| 396 | 20240223 | 135600 | 8358610900 | 39550 | 39600 | 39600 | 39550 | 140 |
| 397 | 20240223 | 135500 | 8353071400 | 39550 | 39600 | 39600 | 39550 | 97 |
| 398 | 20240223 | 135400 | 8349233400 | 39600 | 39600 | 39650 | 39550 | 191 |
| 399 | 20240223 | 135300 | 8341671100 | 39600 | 39750 | 39750 | 39600 | 1094 |
| 400 | 20240223 | 135200 | 8298327000 | 39750 | 39650 | 39750 | 39650 | 226 |
| 401 | 20240223 | 135100 | 8289359150 | 39700 | 39650 | 39700 | 39600 | 239 |
| 402 | 20240223 | 135000 | 8279882300 | 39650 | 39700 | 39700 | 39600 | 241 |
| 403 | 20240223 | 134900 | 8270329050 | 39650 | 39700 | 39700 | 39650 | 212 |
| 404 | 20240223 | 134800 | 8261920700 | 39700 | 39700 | 39700 | 39650 | 505 |
| 405 | 20240223 | 134700 | 8241875600 | 39700 | 39650 | 39700 | 39650 | 156 |
| 406 | 20240223 | 134600 | 8235685100 | 39700 | 39650 | 39700 | 39650 | 169 |
| 407 | 20240223 | 134500 | 8228980650 | 39700 | 39650 | 39700 | 39600 | 267 |
| 408 | 20240223 | 134400 | 8218389400 | 39600 | 39650 | 39650 | 39600 | 204 |
| 409 | 20240223 | 134300 | 8210303300 | 39650 | 39650 | 39650 | 39600 | 220 |
| 410 | 20240223 | 134200 | 8201587250 | 39600 | 39650 | 39650 | 39600 | 158 |
| 411 | 20240223 | 134100 | 8195327450 | 39600 | 39650 | 39700 | 39600 | 198 |
| 412 | 20240223 | 134000 | 8187474800 | 39650 | 39650 | 39700 | 39600 | 84 |
| 413 | 20240223 | 133900 | 8184143150 | 39650 | 39650 | 39700 | 39600 | 655 |
| 414 | 20240223 | 133800 | 8158146900 | 39600 | 39650 | 39700 | 39600 | 331 |
| 415 | 20240223 | 133700 | 8145031850 | 39700 | 39700 | 39700 | 39650 | 114 |
| 416 | 20240223 | 133600 | 8140506600 | 39700 | 39650 | 39700 | 39600 | 126 |
| 417 | 20240223 | 133500 | 8135508100 | 39700 | 39600 | 39700 | 39600 | 219 |
| 418 | 20240223 | 133400 | 8126819400 | 39700 | 39650 | 39700 | 39600 | 372 |
| 419 | 20240223 | 133300 | 8112070800 | 39650 | 39600 | 39650 | 39600 | 125 |
| 420 | 20240223 | 133200 | 8107115900 | 39650 | 39600 | 39650 | 39600 | 123 |
| 421 | 20240223 | 133100 | 8102241650 | 39650 | 39600 | 39650 | 39600 | 135 |
| 422 | 20240223 | 133000 | 8096889900 | 39600 | 39650 | 39650 | 39600 | 163 |
| 423 | 20240223 | 132900 | 8090430450 | 39600 | 39650 | 39650 | 39550 | 434 |
| 424 | 20240223 | 132800 | 8073242800 | 39600 | 39600 | 39650 | 39600 | 246 |
| 425 | 20240223 | 132700 | 8063491650 | 39650 | 39600 | 39650 | 39550 | 504 |
| 426 | 20240223 | 132600 | 8043527100 | 39650 | 39600 | 39650 | 39550 | 820 |
| 427 | 20240223 | 132500 | 8011088100 | 39600 | 39600 | 39700 | 39550 | 608 |
| 428 | 20240223 | 132400 | 7987000700 | 39600 | 39600 | 39650 | 39600 | 142 |
| 429 | 20240223 | 132300 | 7981374000 | 39650 | 39600 | 39650 | 39550 | 94 |
| 430 | 20240223 | 132200 | 7977650950 | 39600 | 39550 | 39650 | 39550 | 352 |
| 431 | 20240223 | 132100 | 7963705200 | 39600 | 39600 | 39650 | 39600 | 399 |
| 432 | 20240223 | 132000 | 7947901300 | 39600 | 39600 | 39600 | 39550 | 83 |
| 433 | 20240223 | 131900 | 7944615150 | 39600 | 39500 | 39600 | 39500 | 253 |
| 434 | 20240223 | 131800 | 7934609900 | 39550 | 39500 | 39550 | 39500 | 134 |
| 435 | 20240223 | 131700 | 7929313450 | 39600 | 39500 | 39600 | 39500 | 209 |
| 436 | 20240223 | 131600 | 7921055150 | 39550 | 39500 | 39600 | 39500 | 86 |
| 437 | 20240223 | 131500 | 7917650850 | 39600 | 39550 | 39600 | 39500 | 348 |
| 438 | 20240223 | 131400 | 7903891700 | 39550 | 39600 | 39650 | 39500 | 167 |
| 439 | 20240223 | 131300 | 7897286300 | 39600 | 39600 | 39650 | 39500 | 1127 |
| 440 | 20240223 | 131200 | 7852726000 | 39650 | 39600 | 39650 | 39550 | 149 |
| 441 | 20240223 | 131100 | 7846828600 | 39550 | 39600 | 39650 | 39500 | 515 |
| 442 | 20240223 | 131000 | 7826451400 | 39600 | 39550 | 39600 | 39550 | 38 |
| 443 | 20240223 | 130900 | 7824946800 | 39600 | 39650 | 39650 | 39600 | 210 |
| 444 | 20240223 | 130800 | 7816629800 | 39650 | 39600 | 39650 | 39550 | 182 |
| 445 | 20240223 | 130700 | 7809421700 | 39600 | 39600 | 39650 | 39600 | 181 |
| 446 | 20240223 | 130600 | 7802251550 | 39600 | 39650 | 39650 | 39600 | 123 |
| 447 | 20240223 | 130500 | 7797376150 | 39650 | 39600 | 39650 | 39600 | 77 |
| 448 | 20240223 | 130400 | 7794324450 | 39650 | 39650 | 39650 | 39550 | 304 |
| 449 | 20240223 | 130300 | 7782286000 | 39650 | 39600 | 39650 | 39600 | 271 |
| 450 | 20240223 | 130200 | 7771550850 | 39650 | 39600 | 39650 | 39600 | 454 |
| 451 | 20240223 | 130100 | 7753552250 | 39650 | 39600 | 39650 | 39600 | 60 |
| 452 | 20240223 | 130000 | 7751174600 | 39600 | 39600 | 39650 | 39600 | 170 |
| 453 | 20240223 | 125900 | 7744436800 | 39600 | 39600 | 39650 | 39600 | 226 |
| 454 | 20240223 | 125800 | 7735484300 | 39600 | 39700 | 39750 | 39600 | 1353 |
| 455 | 20240223 | 125700 | 7681845900 | 39750 | 39700 | 39750 | 39650 | 223 |
| 456 | 20240223 | 125600 | 7672993550 | 39750 | 39700 | 39750 | 39650 | 97 |
| 457 | 20240223 | 125500 | 7669142450 | 39700 | 39750 | 39750 | 39700 | 91 |
| 458 | 20240223 | 125400 | 7665525800 | 39700 | 39700 | 39700 | 39650 | 177 |
| 459 | 20240223 | 125300 | 7658500950 | 39700 | 39650 | 39700 | 39650 | 183 |
| 460 | 20240223 | 125200 | 7651238700 | 39700 | 39750 | 39750 | 39650 | 113 |
| 461 | 20240223 | 125100 | 7646750550 | 39700 | 39700 | 39700 | 39650 | 269 |
| 462 | 20240223 | 125000 | 7636071300 | 39700 | 39600 | 39700 | 39600 | 115 |
| 463 | 20240223 | 124900 | 7631512000 | 39650 | 39650 | 39650 | 39600 | 194 |
| 464 | 20240223 | 124800 | 7623820900 | 39650 | 39700 | 39700 | 39650 | 468 |
| 465 | 20240223 | 124700 | 7605259050 | 39700 | 39550 | 39700 | 39550 | 138 |
| 466 | 20240223 | 124600 | 7599794700 | 39550 | 39500 | 39550 | 39500 | 4759 |
| 467 | 20240223 | 124500 | 7411806650 | 39550 | 39550 | 39550 | 39500 | 88 |
| 468 | 20240223 | 124400 | 7408327300 | 39500 | 39500 | 39550 | 39500 | 189 |
| 469 | 20240223 | 124300 | 7400857800 | 39550 | 39550 | 39600 | 39550 | 892 |
| 470 | 20240223 | 124200 | 7365578250 | 39600 | 39650 | 39650 | 39550 | 713 |
| 471 | 20240223 | 124100 | 7337343550 | 39600 | 39700 | 39700 | 39600 | 96 |
| 472 | 20240223 | 124000 | 7333540450 | 39600 | 39600 | 39650 | 39550 | 703 |
| 473 | 20240223 | 123900 | 7305696150 | 39600 | 39750 | 39750 | 39600 | 2655 |
| 474 | 20240223 | 123800 | 7200341450 | 39750 | 39850 | 39850 | 39750 | 342 |
| 475 | 20240223 | 123700 | 7186737500 | 39800 | 39800 | 39850 | 39800 | 2035 |
| 476 | 20240223 | 123600 | 7105741850 | 39850 | 39850 | 39900 | 39850 | 142 |
| 477 | 20240223 | 123500 | 7100082150 | 39850 | 39900 | 39950 | 39850 | 301 |
| 478 | 20240223 | 123400 | 7088080600 | 39900 | 39900 | 39950 | 39900 | 230 |
| 479 | 20240223 | 123300 | 7078901050 | 39900 | 39850 | 39900 | 39850 | 153 |
| 480 | 20240223 | 123200 | 7072799400 | 39900 | 39950 | 39950 | 39850 | 101 |
| 481 | 20240223 | 123100 | 7068769200 | 39900 | 39850 | 39950 | 39850 | 101 |
| 482 | 20240223 | 123000 | 7064738250 | 39850 | 39850 | 39900 | 39850 | 116 |
| 483 | 20240223 | 122900 | 7060110650 | 39900 | 39850 | 39900 | 39850 | 151 |
| 484 | 20240223 | 122800 | 7054092150 | 39900 | 39900 | 39900 | 39850 | 97 |
| 485 | 20240223 | 122700 | 7050222600 | 39850 | 39900 | 39900 | 39800 | 148 |
| 486 | 20240223 | 122600 | 7044324650 | 39850 | 39850 | 39900 | 39800 | 43 |
| 487 | 20240223 | 122500 | 7042610950 | 39850 | 39900 | 39900 | 39850 | 105 |
| 488 | 20240223 | 122400 | 7038424850 | 39850 | 39850 | 39900 | 39850 | 160 |
| 489 | 20240223 | 122300 | 7032042750 | 39900 | 39800 | 39900 | 39800 | 71 |
| 490 | 20240223 | 122200 | 7029211450 | 39850 | 39850 | 39850 | 39800 | 68 |
| 491 | 20240223 | 122100 | 7026503750 | 39850 | 39900 | 39900 | 39850 | 156 |
| 492 | 20240223 | 122000 | 7020280850 | 39850 | 39900 | 39900 | 39850 | 66 |
| 493 | 20240223 | 121900 | 7017650250 | 39850 | 39850 | 39900 | 39850 | 62 |
| 494 | 20240223 | 121800 | 7015179050 | 39850 | 39900 | 39950 | 39850 | 551 |
| 495 | 20240223 | 121700 | 6993206800 | 39900 | 39850 | 39900 | 39850 | 93 |
| 496 | 20240223 | 121600 | 6989496250 | 39900 | 39850 | 39900 | 39850 | 84 |
| 497 | 20240223 | 121500 | 6986148100 | 39900 | 39900 | 39900 | 39850 | 147 |
| 498 | 20240223 | 121400 | 6980285200 | 39900 | 39800 | 39900 | 39800 | 168 |
| 499 | 20240223 | 121300 | 6973589350 | 39850 | 39850 | 39900 | 39850 | 120 |
| 500 | 20240223 | 121200 | 6968804800 | 39850 | 39850 | 39900 | 39800 | 189 |
| 501 | 20240223 | 121100 | 6961274500 | 39800 | 39850 | 39850 | 39800 | 123 |
| 502 | 20240223 | 121000 | 6956374800 | 39800 | 39800 | 39850 | 39800 | 148 |
| 503 | 20240223 | 120900 | 6950480200 | 39850 | 39800 | 39850 | 39800 | 42 |
| 504 | 20240223 | 120800 | 6948807400 | 39850 | 39850 | 39850 | 39800 | 291 |
| 505 | 20240223 | 120700 | 6937213900 | 39850 | 39850 | 39850 | 39800 | 990 |
| 506 | 20240223 | 120600 | 6897804450 | 39900 | 39850 | 39900 | 39800 | 181 |
| 507 | 20240223 | 120500 | 6890592950 | 39850 | 39850 | 39950 | 39850 | 230 |
| 508 | 20240223 | 120400 | 6881422150 | 39900 | 40000 | 40000 | 39900 | 1654 |
| 509 | 20240223 | 120300 | 6815422350 | 40000 | 40050 | 40050 | 40000 | 2567 |
| 510 | 20240223 | 120200 | 6712739050 | 40000 | 40000 | 40050 | 40000 | 207 |
| 511 | 20240223 | 120100 | 6704452500 | 40050 | 40000 | 40050 | 40000 | 925 |
| 512 | 20240223 | 120000 | 6667412700 | 40000 | 40000 | 40050 | 40000 | 105 |
| 513 | 20240223 | 115900 | 6663208550 | 40050 | 40050 | 40050 | 40000 | 440 |
| 514 | 20240223 | 115800 | 6645589200 | 40050 | 40000 | 40050 | 40000 | 405 |
| 515 | 20240223 | 115700 | 6629374250 | 40000 | 40000 | 40050 | 40000 | 897 |
| 516 | 20240223 | 115600 | 6593464850 | 40050 | 39950 | 40050 | 39950 | 4150 |
| 517 | 20240223 | 115500 | 6427444650 | 39950 | 39950 | 40000 | 39950 | 786 |
| 518 | 20240223 | 115400 | 6396008950 | 40000 | 40000 | 40000 | 39950 | 108 |
| 519 | 20240223 | 115300 | 6391693200 | 40000 | 39950 | 40000 | 39950 | 422 |
| 520 | 20240223 | 115200 | 6374813950 | 39950 | 39950 | 39950 | 39900 | 516 |
| 521 | 20240223 | 115100 | 6354200000 | 39900 | 39950 | 39950 | 39900 | 224 |
| 522 | 20240223 | 115000 | 6345256400 | 39950 | 39950 | 39950 | 39900 | 484 |
| 523 | 20240223 | 114900 | 6325926650 | 39950 | 39900 | 39950 | 39900 | 147 |
| 524 | 20240223 | 114800 | 6320057000 | 39950 | 39900 | 39950 | 39900 | 696 |
| 525 | 20240223 | 114700 | 6292268650 | 39850 | 39900 | 39950 | 39850 | 558 |
| 526 | 20240223 | 114600 | 6269995650 | 39900 | 39900 | 39950 | 39850 | 987 |
| 527 | 20240223 | 114500 | 6230614200 | 39900 | 39900 | 39900 | 39850 | 524 |
| 528 | 20240223 | 114400 | 6209706650 | 39900 | 39900 | 39900 | 39850 | 388 |
| 529 | 20240223 | 114300 | 6194225500 | 39900 | 39950 | 39950 | 39900 | 568 |
| 530 | 20240223 | 114200 | 6171543500 | 39900 | 39950 | 39950 | 39900 | 125 |
| 531 | 20240223 | 114100 | 6166549850 | 39950 | 39950 | 39950 | 39900 | 365 |
| 532 | 20240223 | 114000 | 6151968950 | 39950 | 39900 | 39950 | 39900 | 519 |
| 533 | 20240223 | 113900 | 6131239350 | 39900 | 39900 | 39950 | 39900 | 281 |
| 534 | 20240223 | 113800 | 6120019650 | 39950 | 39950 | 39950 | 39900 | 379 |
| 535 | 20240223 | 113700 | 6104880300 | 39950 | 39950 | 39950 | 39900 | 251 |
| 536 | 20240223 | 113600 | 6094854900 | 39950 | 39900 | 39950 | 39900 | 551 |
| 537 | 20240223 | 113500 | 6072851350 | 39900 | 39950 | 39950 | 39900 | 354 |
| 538 | 20240223 | 113400 | 6058709950 | 39950 | 39950 | 39950 | 39900 | 239 |
| 539 | 20240223 | 113300 | 6049162050 | 39950 | 39850 | 39950 | 39850 | 475 |
| 540 | 20240223 | 113200 | 6030192950 | 39850 | 39950 | 39950 | 39850 | 139 |
| 541 | 20240223 | 113100 | 6024643950 | 39950 | 39900 | 40000 | 39850 | 568 |
| 542 | 20240223 | 113000 | 6001964900 | 39950 | 39900 | 39950 | 39900 | 422 |
| 543 | 20240223 | 112900 | 5985106600 | 39900 | 39950 | 39950 | 39900 | 209 |
| 544 | 20240223 | 112800 | 5976760100 | 39900 | 39950 | 39950 | 39900 | 376 |
| 545 | 20240223 | 112700 | 5961743000 | 39950 | 39950 | 39950 | 39900 | 165 |
| 546 | 20240223 | 112600 | 5955152550 | 39900 | 39850 | 39950 | 39850 | 429 |
| 547 | 20240223 | 112500 | 5938036000 | 39900 | 39900 | 39950 | 39900 | 344 |
| 548 | 20240223 | 112400 | 5924299900 | 39950 | 39900 | 39950 | 39900 | 404 |
| 549 | 20240223 | 112300 | 5908166300 | 39900 | 39900 | 39900 | 39850 | 493 |
| 550 | 20240223 | 112200 | 5888496600 | 39850 | 39900 | 39900 | 39850 | 128 |
| 551 | 20240223 | 112100 | 5883393800 | 39850 | 39850 | 39900 | 39800 | 455 |
| 552 | 20240223 | 112000 | 5865246600 | 39850 | 39850 | 39900 | 39850 | 100 |
| 553 | 20240223 | 111900 | 5861256750 | 39850 | 39850 | 39850 | 39800 | 718 |
| 554 | 20240223 | 111800 | 5832662950 | 39900 | 39800 | 39900 | 39800 | 464 |
| 555 | 20240223 | 111700 | 5814177850 | 39800 | 39800 | 39800 | 39750 | 170 |
| 556 | 20240223 | 111600 | 5807412200 | 39850 | 39850 | 39900 | 39800 | 1410 |
| 557 | 20240223 | 111500 | 5751271600 | 39800 | 39800 | 39850 | 39800 | 56 |
| 558 | 20240223 | 111400 | 5749042700 | 39800 | 39850 | 39850 | 39800 | 340 |
| 559 | 20240223 | 111300 | 5735493750 | 39850 | 39800 | 39850 | 39800 | 342 |
| 560 | 20240223 | 111200 | 5721873850 | 39800 | 39800 | 39800 | 39750 | 496 |
| 561 | 20240223 | 111100 | 5702143700 | 39800 | 39900 | 39900 | 39800 | 1333 |
| 562 | 20240223 | 111000 | 5649015200 | 39900 | 39900 | 39950 | 39850 | 414 |
| 563 | 20240223 | 110900 | 5632496400 | 39950 | 39950 | 40000 | 39900 | 932 |
| 564 | 20240223 | 110800 | 5595265550 | 39950 | 39950 | 40000 | 39950 | 386 |
| 565 | 20240223 | 110700 | 5579836750 | 40000 | 40000 | 40000 | 39950 | 1018 |
| 566 | 20240223 | 110600 | 5539127650 | 39950 | 40000 | 40000 | 39950 | 318 |
| 567 | 20240223 | 110500 | 5526410550 | 40000 | 40000 | 40000 | 39900 | 861 |
| 568 | 20240223 | 110400 | 5492008300 | 40000 | 40000 | 40000 | 39950 | 841 |
| 569 | 20240223 | 110300 | 5458368400 | 40000 | 40000 | 40000 | 39950 | 290 |
| 570 | 20240223 | 110200 | 5446770950 | 40000 | 40000 | 40000 | 39950 | 391 |
| 571 | 20240223 | 110100 | 5431134600 | 39950 | 40000 | 40000 | 39950 | 804 |
| 572 | 20240223 | 110000 | 5398986300 | 39950 | 40000 | 40000 | 39950 | 495 |
| 573 | 20240223 | 105900 | 5379208300 | 40000 | 40000 | 40000 | 39950 | 615 |
| 574 | 20240223 | 105800 | 5354629100 | 39950 | 39950 | 40000 | 39950 | 462 |
| 575 | 20240223 | 105700 | 5336161600 | 40000 | 40000 | 40000 | 39950 | 577 |
| 576 | 20240223 | 105600 | 5313086750 | 40000 | 39950 | 40000 | 39950 | 466 |
| 577 | 20240223 | 105500 | 5294462450 | 39950 | 39900 | 39950 | 39900 | 211 |
| 578 | 20240223 | 105400 | 5286038100 | 39900 | 39950 | 39950 | 39900 | 664 |
| 579 | 20240223 | 105300 | 5259534450 | 39900 | 39950 | 39950 | 39900 | 679 |
| 580 | 20240223 | 105200 | 5232416450 | 39950 | 40000 | 40000 | 39950 | 496 |
| 581 | 20240223 | 105100 | 5212580050 | 40000 | 39950 | 40000 | 39950 | 3306 |
| 582 | 20240223 | 105000 | 5080348500 | 39950 | 39950 | 40000 | 39900 | 410 |
| 583 | 20240223 | 104900 | 5063972250 | 39950 | 40000 | 40000 | 39950 | 878 |
| 584 | 20240223 | 104800 | 5028883150 | 40000 | 39950 | 40000 | 39900 | 510 |
| 585 | 20240223 | 104700 | 5008502900 | 39900 | 39800 | 39950 | 39800 | 12107 |
| 586 | 20240223 | 104600 | 4525416200 | 39850 | 39800 | 39850 | 39750 | 1003 |
| 587 | 20240223 | 104500 | 4485492800 | 39800 | 39800 | 39800 | 39750 | 740 |
| 588 | 20240223 | 104400 | 4456041600 | 39800 | 39800 | 39850 | 39800 | 2069 |
| 589 | 20240223 | 104300 | 4373668250 | 39800 | 39850 | 39900 | 39800 | 527 |
| 590 | 20240223 | 104200 | 4352663650 | 39900 | 39900 | 39900 | 39850 | 2432 |
| 591 | 20240223 | 104100 | 4255671700 | 39900 | 39900 | 39950 | 39900 | 3166 |
| 592 | 20240223 | 104000 | 4129345950 | 39850 | 39800 | 39950 | 39800 | 5041 |
| 593 | 20240223 | 103900 | 3928235700 | 39850 | 39800 | 39850 | 39750 | 9055 |
| 594 | 20240223 | 103800 | 3567822100 | 39750 | 39750 | 39800 | 39750 | 430 |
| 595 | 20240223 | 103700 | 3550723700 | 39800 | 39800 | 39850 | 39750 | 1162 |
| 596 | 20240223 | 103600 | 3504464400 | 39850 | 39750 | 39850 | 39750 | 3437 |
| 597 | 20240223 | 103500 | 3367721200 | 39700 | 39750 | 39750 | 39700 | 602 |
| 598 | 20240223 | 103400 | 3343794350 | 39750 | 39700 | 39750 | 39700 | 147 |
| 599 | 20240223 | 103300 | 3337953250 | 39700 | 39700 | 39750 | 39650 | 866 |
| 600 | 20240223 | 103200 | 3303570600 | 39700 | 39700 | 39700 | 39650 | 316 |
| 601 | 20240223 | 103100 | 3291026800 | 39650 | 39650 | 39650 | 39600 | 569 |
| 602 | 20240223 | 103000 | 3268468800 | 39650 | 39650 | 39650 | 39600 | 325 |
| 603 | 20240223 | 102900 | 3255587250 | 39650 | 39700 | 39700 | 39650 | 644 |
| 604 | 20240223 | 102800 | 3230046450 | 39700 | 39700 | 39700 | 39650 | 306 |
| 605 | 20240223 | 102700 | 3217905550 | 39650 | 39750 | 39750 | 39650 | 2040 |
| 606 | 20240223 | 102600 | 3136893300 | 39700 | 39750 | 39750 | 39700 | 233 |
| 607 | 20240223 | 102500 | 3127635800 | 39700 | 39700 | 39750 | 39700 | 857 |
| 608 | 20240223 | 102400 | 3093607350 | 39700 | 39700 | 39700 | 39650 | 203 |
| 609 | 20240223 | 102300 | 3085549550 | 39700 | 39750 | 39800 | 39650 | 4825 |
| 610 | 20240223 | 102200 | 2893774850 | 39750 | 39600 | 39750 | 39600 | 3787 |
| 611 | 20240223 | 102100 | 2743417000 | 39600 | 39600 | 39650 | 39600 | 1423 |
| 612 | 20240223 | 102000 | 2687016200 | 39600 | 39550 | 39650 | 39500 | 1749 |
| 613 | 20240223 | 101900 | 2617757650 | 39550 | 39550 | 39600 | 39500 | 1042 |
| 614 | 20240223 | 101800 | 2576537500 | 39550 | 39500 | 39550 | 39500 | 340 |
| 615 | 20240223 | 101700 | 2563102050 | 39500 | 39550 | 39550 | 39500 | 320 |
| 616 | 20240223 | 101600 | 2550460150 | 39500 | 39550 | 39550 | 39500 | 230 |
| 617 | 20240223 | 101500 | 2541368600 | 39550 | 39550 | 39550 | 39500 | 338 |
| 618 | 20240223 | 101400 | 2528011800 | 39500 | 39500 | 39550 | 39450 | 488 |
| 619 | 20240223 | 101300 | 2508727150 | 39500 | 39550 | 39550 | 39450 | 647 |
| 620 | 20240223 | 101200 | 2483163350 | 39500 | 39450 | 39550 | 39450 | 2294 |
| 621 | 20240223 | 101100 | 2392494750 | 39450 | 39500 | 39500 | 39450 | 655 |
| 622 | 20240223 | 101000 | 2366644600 | 39500 | 39500 | 39500 | 39450 | 298 |
| 623 | 20240223 | 100900 | 2354873850 | 39450 | 39450 | 39500 | 39400 | 1688 |
| 624 | 20240223 | 100800 | 2288282250 | 39450 | 39350 | 39450 | 39350 | 465 |
| 625 | 20240223 | 100700 | 2269961100 | 39400 | 39400 | 39400 | 39350 | 336 |
| 626 | 20240223 | 100600 | 2256726600 | 39350 | 39350 | 39400 | 39350 | 244 |
| 627 | 20240223 | 100500 | 2247115700 | 39400 | 39400 | 39400 | 39350 | 298 |
| 628 | 20240223 | 100400 | 2235379100 | 39350 | 39350 | 39350 | 39300 | 240 |
| 629 | 20240223 | 100300 | 2225935250 | 39300 | 39350 | 39350 | 39300 | 229 |
| 630 | 20240223 | 100200 | 2216924300 | 39350 | 39400 | 39400 | 39300 | 188 |
| 631 | 20240223 | 100100 | 2209523950 | 39400 | 39250 | 39400 | 39250 | 2671 |
| 632 | 20240223 | 100000 | 2104394750 | 39250 | 39250 | 39300 | 39200 | 733 |
| 633 | 20240223 | 095900 | 2075628300 | 39250 | 39250 | 39250 | 39200 | 94 |
| 634 | 20240223 | 095800 | 2071939300 | 39250 | 39300 | 39350 | 39250 | 861 |
| 635 | 20240223 | 095700 | 2038107350 | 39300 | 39250 | 39350 | 39250 | 1043 |
| 636 | 20240223 | 095600 | 1997118900 | 39250 | 39250 | 39250 | 39250 | 104 |
| 637 | 20240223 | 095500 | 1993036900 | 39250 | 39200 | 39300 | 39200 | 883 |
| 638 | 20240223 | 095400 | 1958397250 | 39200 | 39200 | 39200 | 39150 | 65 |
| 639 | 20240223 | 095300 | 1955849450 | 39200 | 39200 | 39200 | 39150 | 351 |
| 640 | 20240223 | 095200 | 1942095650 | 39200 | 39200 | 39200 | 39150 | 339 |
| 641 | 20240223 | 095100 | 1928809500 | 39300 | 39300 | 39300 | 39150 | 381 |
| 642 | 20240223 | 095000 | 1913845400 | 39250 | 39150 | 39350 | 39150 | 3315 |
| 643 | 20240223 | 094900 | 1783732750 | 39100 | 39100 | 39150 | 39100 | 141 |
| 644 | 20240223 | 094800 | 1778216200 | 39100 | 39100 | 39150 | 39100 | 61 |
| 645 | 20240223 | 094700 | 1775830000 | 39100 | 39050 | 39100 | 39050 | 203 |
| 646 | 20240223 | 094600 | 1767896700 | 39100 | 39050 | 39100 | 39050 | 95 |
| 647 | 20240223 | 094500 | 1764186900 | 39050 | 39050 | 39100 | 39050 | 137 |
| 648 | 20240223 | 094400 | 1758833550 | 39050 | 39200 | 39200 | 39050 | 648 |
| 649 | 20240223 | 094300 | 1733516950 | 39150 | 39150 | 39150 | 39100 | 116 |
| 650 | 20240223 | 094200 | 1728976600 | 39150 | 39100 | 39150 | 39100 | 1126 |
| 651 | 20240223 | 094100 | 1684910050 | 39100 | 39050 | 39150 | 39050 | 261 |
| 652 | 20240223 | 094000 | 1674700800 | 39050 | 39050 | 39100 | 39050 | 37 |
| 653 | 20240223 | 093900 | 1673254300 | 39050 | 39100 | 39100 | 39050 | 120 |
| 654 | 20240223 | 093800 | 1668563200 | 39000 | 38950 | 39100 | 38900 | 436 |
| 655 | 20240223 | 093700 | 1651576700 | 38950 | 39200 | 39200 | 38950 | 2400 |
| 656 | 20240223 | 093600 | 1557834200 | 39150 | 39150 | 39200 | 39150 | 1799 |
| 657 | 20240223 | 093500 | 1487375500 | 39150 | 39250 | 39250 | 39150 | 1716 |
| 658 | 20240223 | 093400 | 1420153450 | 39200 | 39250 | 39250 | 39200 | 1080 |
| 659 | 20240223 | 093300 | 1377774650 | 39250 | 39200 | 39250 | 39200 | 672 |
| 660 | 20240223 | 093200 | 1351423300 | 39200 | 39200 | 39200 | 39150 | 214 |
| 661 | 20240223 | 093100 | 1343036550 | 39200 | 39150 | 39250 | 39150 | 821 |
| 662 | 20240223 | 093000 | 1310853650 | 39200 | 39200 | 39250 | 39150 | 983 |
| 663 | 20240223 | 092900 | 1272324350 | 39200 | 39200 | 39200 | 39150 | 525 |
| 664 | 20240223 | 092800 | 1251765500 | 39200 | 39150 | 39250 | 39150 | 5414 |
| 665 | 20240223 | 092700 | 1039642850 | 39150 | 39100 | 39150 | 39050 | 1431 |
| 666 | 20240223 | 092600 | 983662100 | 39050 | 39150 | 39150 | 39050 | 358 |
| 667 | 20240223 | 092500 | 969667450 | 39100 | 39100 | 39150 | 39100 | 912 |
| 668 | 20240223 | 092400 | 934007100 | 39100 | 38900 | 39100 | 38900 | 1826 |
| 669 | 20240223 | 092300 | 862738750 | 38950 | 38900 | 39000 | 38900 | 545 |
| 670 | 20240223 | 092200 | 841531000 | 38900 | 38950 | 38950 | 38900 | 387 |
| 671 | 20240223 | 092100 | 826459150 | 38950 | 38950 | 39000 | 38950 | 127 |
| 672 | 20240223 | 092000 | 821512350 | 39000 | 38950 | 39000 | 38900 | 334 |
| 673 | 20240223 | 091900 | 808503000 | 38950 | 38950 | 39000 | 38950 | 183 |
| 674 | 20240223 | 091800 | 801370050 | 39000 | 39000 | 39000 | 38950 | 459 |
| 675 | 20240223 | 091700 | 783474150 | 39050 | 39050 | 39050 | 38950 | 2979 |
| 676 | 20240223 | 091600 | 667284300 | 39050 | 39050 | 39050 | 39000 | 613 |
| 677 | 20240223 | 091500 | 643346800 | 39050 | 39000 | 39050 | 39000 | 797 |
| 678 | 20240223 | 091400 | 612226950 | 39050 | 39000 | 39050 | 39000 | 753 |
| 679 | 20240223 | 091300 | 582827500 | 39000 | 38950 | 39050 | 38950 | 2150 |
| 680 | 20240223 | 091200 | 498962600 | 38950 | 38950 | 39000 | 38900 | 943 |
| 681 | 20240223 | 091100 | 462224300 | 38950 | 39000 | 39050 | 38900 | 712 |
| 682 | 20240223 | 091000 | 434474700 | 38950 | 39000 | 39100 | 38950 | 228 |
| 683 | 20240223 | 090900 | 425582500 | 39100 | 38900 | 39100 | 38900 | 3523 |
| 684 | 20240223 | 090800 | 288289800 | 38850 | 38800 | 38900 | 38800 | 421 |
| 685 | 20240223 | 090700 | 271933800 | 38800 | 38950 | 38950 | 38700 | 1097 |
| 686 | 20240223 | 090600 | 229361600 | 38900 | 38700 | 38950 | 38700 | 1920 |
| 687 | 20240223 | 090500 | 154861950 | 38750 | 38700 | 38750 | 38600 | 848 |
| 688 | 20240223 | 090400 | 122091050 | 38700 | 38700 | 38700 | 38700 | 68 |
| 689 | 20240223 | 090300 | 119459450 | 38700 | 38700 | 38800 | 38700 | 1100 |
| 690 | 20240223 | 090200 | 76801350 | 38700 | 38800 | 38800 | 38700 | 300 |
| 691 | 20240223 | 090100 | 65179150 | 38800 | 38900 | 38900 | 38800 | 257 |
| 692 | 20240223 | 090000 | 55197450 | 38850 | 38900 | 38900 | 38750 | 1420 |