36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 201800 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 3556 |
| 3 | 20240223 | 201700 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 4 | 20240223 | 201600 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 5 | 20240223 | 201500 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 6 | 20240223 | 201400 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 7 | 20240223 | 201300 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 8 | 20240223 | 201200 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 9 | 20240223 | 201100 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 10 | 20240223 | 201000 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 11 | 20240223 | 200900 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 12 | 20240223 | 200800 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 13 | 20240223 | 200700 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 14 | 20240223 | 200600 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 15 | 20240223 | 200500 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 16 | 20240223 | 200400 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 17 | 20240223 | 200300 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 18 | 20240223 | 200200 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 19 | 20240223 | 200100 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 20 | 20240223 | 200000 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 21 | 20240223 | 195900 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 22 | 20240223 | 195800 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 23 | 20240223 | 195700 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 24 | 20240223 | 195600 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 25 | 20240223 | 195500 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 26 | 20240223 | 195400 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 27 | 20240223 | 195300 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 28 | 20240223 | 195200 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 29 | 20240223 | 195100 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 30 | 20240223 | 195000 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 31 | 20240223 | 194900 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 32 | 20240223 | 194800 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 3556 |
| 33 | 20240223 | 194700 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 34 | 20240223 | 194600 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 35 | 20240223 | 194500 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 36 | 20240223 | 194400 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 37 | 20240223 | 194300 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 38 | 20240223 | 194200 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 39 | 20240223 | 194100 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 40 | 20240223 | 194000 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 41 | 20240223 | 193900 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 42 | 20240223 | 193800 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 43 | 20240223 | 193700 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 44 | 20240223 | 193600 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 45 | 20240223 | 193500 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 46 | 20240223 | 193400 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 47 | 20240223 | 193300 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 48 | 20240223 | 193200 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 49 | 20240223 | 193100 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 50 | 20240223 | 193000 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 51 | 20240223 | 192900 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 52 | 20240223 | 192800 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 53 | 20240223 | 192700 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 54 | 20240223 | 192600 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 55 | 20240223 | 192500 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 56 | 20240223 | 192400 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 57 | 20240223 | 192300 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 58 | 20240223 | 192200 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 59 | 20240223 | 192100 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 60 | 20240223 | 192000 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 61 | 20240223 | 191900 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 62 | 20240223 | 191800 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 3556 |
| 63 | 20240223 | 191700 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 64 | 20240223 | 191600 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 65 | 20240223 | 191500 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 66 | 20240223 | 191400 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 67 | 20240223 | 191300 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 68 | 20240223 | 191200 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 69 | 20240223 | 191100 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 70 | 20240223 | 191000 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 71 | 20240223 | 190900 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 72 | 20240223 | 190800 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 73 | 20240223 | 190700 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 74 | 20240223 | 190600 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 75 | 20240223 | 190500 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 76 | 20240223 | 190400 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 77 | 20240223 | 190300 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 78 | 20240223 | 190200 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 79 | 20240223 | 190100 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 80 | 20240223 | 190000 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 81 | 20240223 | 185900 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 82 | 20240223 | 185800 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 83 | 20240223 | 185700 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 84 | 20240223 | 185600 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 85 | 20240223 | 185500 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 86 | 20240223 | 185400 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 87 | 20240223 | 185300 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 88 | 20240223 | 185200 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 89 | 20240223 | 185100 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 90 | 20240223 | 185000 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 91 | 20240223 | 184900 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 92 | 20240223 | 184800 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 3556 |
| 93 | 20240223 | 184700 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 94 | 20240223 | 184600 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 95 | 20240223 | 184500 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 96 | 20240223 | 184400 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 97 | 20240223 | 184300 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 98 | 20240223 | 184200 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 99 | 20240223 | 184100 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 100 | 20240223 | 184000 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 101 | 20240223 | 183900 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 102 | 20240223 | 183800 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 103 | 20240223 | 183700 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 104 | 20240223 | 183600 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 105 | 20240223 | 183500 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 106 | 20240223 | 183400 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 107 | 20240223 | 183300 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 108 | 20240223 | 183200 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 109 | 20240223 | 183100 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 110 | 20240223 | 183000 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 111 | 20240223 | 182900 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 112 | 20240223 | 182800 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 113 | 20240223 | 182700 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 114 | 20240223 | 182600 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 115 | 20240223 | 182500 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 116 | 20240223 | 182400 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 117 | 20240223 | 182300 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 118 | 20240223 | 182200 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 119 | 20240223 | 182100 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 120 | 20240223 | 182000 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 121 | 20240223 | 181900 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 122 | 20240223 | 181800 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 3556 |
| 123 | 20240223 | 181700 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 124 | 20240223 | 181600 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 125 | 20240223 | 181500 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 126 | 20240223 | 181400 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 127 | 20240223 | 181300 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 128 | 20240223 | 181200 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 129 | 20240223 | 181100 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 130 | 20240223 | 181000 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 131 | 20240223 | 180900 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 132 | 20240223 | 180800 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 133 | 20240223 | 180700 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 134 | 20240223 | 180600 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 135 | 20240223 | 180500 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 136 | 20240223 | 180400 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 137 | 20240223 | 180300 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 138 | 20240223 | 180200 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 139 | 20240223 | 180100 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 140 | 20240223 | 180000 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 141 | 20240223 | 175900 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 142 | 20240223 | 175800 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 143 | 20240223 | 175700 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 144 | 20240223 | 175600 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 145 | 20240223 | 175500 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 146 | 20240223 | 175400 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 147 | 20240223 | 175300 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 148 | 20240223 | 175200 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 149 | 20240223 | 175100 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 150 | 20240223 | 175000 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 151 | 20240223 | 174900 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 152 | 20240223 | 174800 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 3556 |
| 153 | 20240223 | 174700 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 154 | 20240223 | 174600 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 155 | 20240223 | 174500 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 156 | 20240223 | 174400 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 157 | 20240223 | 174300 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 158 | 20240223 | 174200 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 159 | 20240223 | 174100 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 160 | 20240223 | 174000 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 161 | 20240223 | 173900 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 162 | 20240223 | 173800 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 163 | 20240223 | 173700 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 164 | 20240223 | 173600 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 165 | 20240223 | 173500 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 166 | 20240223 | 173400 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 167 | 20240223 | 173300 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 168 | 20240223 | 173200 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 169 | 20240223 | 173100 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 170 | 20240223 | 173000 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 171 | 20240223 | 172900 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 172 | 20240223 | 172800 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 173 | 20240223 | 172700 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 174 | 20240223 | 172600 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 175 | 20240223 | 172500 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 176 | 20240223 | 172400 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 177 | 20240223 | 172300 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 178 | 20240223 | 172200 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 179 | 20240223 | 172100 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 180 | 20240223 | 172000 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 181 | 20240223 | 171900 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 182 | 20240223 | 171800 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 3556 |
| 183 | 20240223 | 171700 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 184 | 20240223 | 171600 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 185 | 20240223 | 171500 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 186 | 20240223 | 171400 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 187 | 20240223 | 171300 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 188 | 20240223 | 171200 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 189 | 20240223 | 171100 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 190 | 20240223 | 171000 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 191 | 20240223 | 170900 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 192 | 20240223 | 170800 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 193 | 20240223 | 170700 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 194 | 20240223 | 170600 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 195 | 20240223 | 170500 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 196 | 20240223 | 170400 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 197 | 20240223 | 170300 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 198 | 20240223 | 170200 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 199 | 20240223 | 170100 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 200 | 20240223 | 170000 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 201 | 20240223 | 165900 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 202 | 20240223 | 165800 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 203 | 20240223 | 165700 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 204 | 20240223 | 165600 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 205 | 20240223 | 165500 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 206 | 20240223 | 165400 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 207 | 20240223 | 165300 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 208 | 20240223 | 165200 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 209 | 20240223 | 165100 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 210 | 20240223 | 165000 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 211 | 20240223 | 164900 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 212 | 20240223 | 164800 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 3556 |
| 213 | 20240223 | 164700 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 214 | 20240223 | 164600 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 215 | 20240223 | 164500 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 216 | 20240223 | 164400 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 217 | 20240223 | 164300 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 218 | 20240223 | 164200 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 219 | 20240223 | 164100 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 220 | 20240223 | 164000 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 221 | 20240223 | 163900 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 222 | 20240223 | 163800 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 223 | 20240223 | 163700 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 224 | 20240223 | 163600 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 225 | 20240223 | 163500 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 226 | 20240223 | 163400 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 227 | 20240223 | 163300 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 228 | 20240223 | 163200 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 229 | 20240223 | 163100 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 230 | 20240223 | 163000 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 231 | 20240223 | 162900 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 232 | 20240223 | 162800 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 233 | 20240223 | 162700 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 234 | 20240223 | 162600 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 235 | 20240223 | 162500 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 236 | 20240223 | 162400 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 237 | 20240223 | 162300 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 238 | 20240223 | 162200 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 239 | 20240223 | 162100 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 240 | 20240223 | 162000 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 241 | 20240223 | 161900 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 242 | 20240223 | 161800 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 3556 |
| 243 | 20240223 | 161700 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 244 | 20240223 | 161600 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 245 | 20240223 | 161500 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 246 | 20240223 | 161400 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 247 | 20240223 | 161300 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 248 | 20240223 | 161200 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 249 | 20240223 | 161100 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 250 | 20240223 | 161000 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 251 | 20240223 | 160900 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 252 | 20240223 | 160800 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 253 | 20240223 | 160700 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 254 | 20240223 | 160600 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 255 | 20240223 | 160500 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 256 | 20240223 | 160400 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 257 | 20240223 | 160300 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 258 | 20240223 | 160200 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 259 | 20240223 | 160100 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 260 | 20240223 | 160000 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 261 | 20240223 | 155900 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 262 | 20240223 | 155800 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 263 | 20240223 | 155700 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 264 | 20240223 | 155600 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 265 | 20240223 | 155500 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 266 | 20240223 | 155400 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 267 | 20240223 | 155300 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 268 | 20240223 | 155200 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 269 | 20240223 | 155100 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 270 | 20240223 | 155000 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 271 | 20240223 | 154900 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 272 | 20240223 | 154800 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 3556 |
| 273 | 20240223 | 154700 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 274 | 20240223 | 154600 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 275 | 20240223 | 154500 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 276 | 20240223 | 154400 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 277 | 20240223 | 154300 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 278 | 20240223 | 154200 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 279 | 20240223 | 154100 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 280 | 20240223 | 154000 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 281 | 20240223 | 153900 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 282 | 20240223 | 153800 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 283 | 20240223 | 153700 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 284 | 20240223 | 153600 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 285 | 20240223 | 153500 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 286 | 20240223 | 153400 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 287 | 20240223 | 153300 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 288 | 20240223 | 153200 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 289 | 20240223 | 153100 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 0 |
| 290 | 20240223 | 153000 | 10197347700 | 42300 | 42300 | 42300 | 42300 | 3556 |
| 291 | 20240223 | 152900 | 10046928900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 292 | 20240223 | 152800 | 10046928900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 293 | 20240223 | 152700 | 10046928900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 294 | 20240223 | 152600 | 10046928900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 295 | 20240223 | 152500 | 10046928900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 296 | 20240223 | 152400 | 10046928900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 297 | 20240223 | 152300 | 10046928900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 298 | 20240223 | 152200 | 10046928900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 299 | 20240223 | 152100 | 10046928900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 300 | 20240223 | 152000 | 10046928900 | 42150 | 42150 | 42150 | 42150 | 0 |
| 301 | 20240223 | 151900 | 10046928900 | 42150 | 42050 | 42200 | 42050 | 243 |
| 302 | 20240223 | 151800 | 10036683350 | 42050 | 42000 | 42100 | 42000 | 781 |
| 303 | 20240223 | 151700 | 10003843900 | 42000 | 41900 | 42000 | 41900 | 917 |
| 304 | 20240223 | 151600 | 9965359150 | 41900 | 41950 | 42000 | 41900 | 961 |
| 305 | 20240223 | 151500 | 9925049100 | 41950 | 41950 | 42000 | 41900 | 1093 |
| 306 | 20240223 | 151400 | 9879169850 | 41950 | 41900 | 41950 | 41900 | 274 |
| 307 | 20240223 | 151300 | 9867677450 | 41900 | 41900 | 41950 | 41900 | 741 |
| 308 | 20240223 | 151200 | 9836600450 | 41900 | 41900 | 41950 | 41900 | 840 |
| 309 | 20240223 | 151100 | 9801396500 | 41900 | 41950 | 42000 | 41900 | 1112 |
| 310 | 20240223 | 151000 | 9754769300 | 41950 | 42000 | 42000 | 41950 | 3410 |
| 311 | 20240223 | 150900 | 9611632250 | 42000 | 42000 | 42000 | 42000 | 406 |
| 312 | 20240223 | 150800 | 9594580250 | 42000 | 42050 | 42100 | 42000 | 801 |
| 313 | 20240223 | 150700 | 9560917250 | 42050 | 42050 | 42100 | 42000 | 1239 |
| 314 | 20240223 | 150600 | 9508813650 | 42050 | 42050 | 42100 | 42050 | 313 |
| 315 | 20240223 | 150500 | 9495649000 | 42050 | 42100 | 42100 | 42000 | 923 |
| 316 | 20240223 | 150400 | 9456879400 | 42100 | 42050 | 42100 | 42000 | 839 |
| 317 | 20240223 | 150300 | 9421611700 | 42050 | 42100 | 42150 | 42000 | 2799 |
| 318 | 20240223 | 150200 | 9303898100 | 42100 | 42100 | 42150 | 42100 | 1249 |
| 319 | 20240223 | 150100 | 9251300200 | 42100 | 42100 | 42150 | 42100 | 44 |
| 320 | 20240223 | 150000 | 9249447750 | 42100 | 42000 | 42100 | 42000 | 1372 |
| 321 | 20240223 | 145900 | 9191762650 | 42000 | 42050 | 42100 | 42000 | 609 |
| 322 | 20240223 | 145800 | 9166155600 | 42050 | 42100 | 42100 | 42050 | 1791 |
| 323 | 20240223 | 145700 | 9090834700 | 42100 | 42100 | 42100 | 42100 | 56 |
| 324 | 20240223 | 145600 | 9088477100 | 42100 | 42100 | 42100 | 42050 | 57 |
| 325 | 20240223 | 145500 | 9086077950 | 42100 | 42100 | 42100 | 42050 | 822 |
| 326 | 20240223 | 145400 | 9051489100 | 42100 | 42100 | 42100 | 42100 | 175 |
| 327 | 20240223 | 145300 | 9044121600 | 42100 | 42100 | 42100 | 42100 | 166 |
| 328 | 20240223 | 145200 | 9037133000 | 42100 | 42100 | 42150 | 42100 | 178 |
| 329 | 20240223 | 145100 | 9029639150 | 42100 | 42100 | 42150 | 42100 | 158 |
| 330 | 20240223 | 145000 | 9022986650 | 42150 | 42200 | 42200 | 42100 | 469 |
| 331 | 20240223 | 144900 | 9003223150 | 42200 | 42200 | 42200 | 42200 | 16 |
| 332 | 20240223 | 144800 | 9002547950 | 42200 | 42150 | 42200 | 42150 | 203 |
| 333 | 20240223 | 144700 | 8993988650 | 42150 | 42200 | 42200 | 42150 | 194 |
| 334 | 20240223 | 144600 | 8985810550 | 42200 | 42100 | 42200 | 42100 | 435 |
| 335 | 20240223 | 144500 | 8967472950 | 42100 | 42100 | 42200 | 42100 | 591 |
| 336 | 20240223 | 144400 | 8942581600 | 42050 | 42100 | 42100 | 42050 | 400 |
| 337 | 20240223 | 144300 | 8925759100 | 42100 | 42050 | 42100 | 42050 | 116 |
| 338 | 20240223 | 144200 | 8920880650 | 42050 | 42050 | 42050 | 42050 | 142 |
| 339 | 20240223 | 144100 | 8914909550 | 42050 | 42100 | 42100 | 42050 | 393 |
| 340 | 20240223 | 144000 | 8898383600 | 42100 | 42100 | 42100 | 42050 | 51 |
| 341 | 20240223 | 143900 | 8896237550 | 42100 | 42100 | 42150 | 42100 | 251 |
| 342 | 20240223 | 143800 | 8885670400 | 42100 | 42050 | 42100 | 42050 | 2796 |
| 343 | 20240223 | 143700 | 8767964600 | 42100 | 42050 | 42100 | 42000 | 661 |
| 344 | 20240223 | 143600 | 8740166450 | 42050 | 42100 | 42100 | 42050 | 2266 |
| 345 | 20240223 | 143500 | 8644847500 | 42100 | 42100 | 42150 | 42100 | 313 |
| 346 | 20240223 | 143400 | 8631669300 | 42100 | 42100 | 42150 | 42100 | 368 |
| 347 | 20240223 | 143300 | 8616176100 | 42150 | 42100 | 42150 | 42100 | 304 |
| 348 | 20240223 | 143200 | 8603375600 | 42100 | 42150 | 42200 | 42100 | 1273 |
| 349 | 20240223 | 143100 | 8549745550 | 42200 | 42150 | 42200 | 42150 | 619 |
| 350 | 20240223 | 143000 | 8523654050 | 42150 | 42250 | 42250 | 42150 | 296 |
| 351 | 20240223 | 142900 | 8511171150 | 42250 | 42200 | 42250 | 42150 | 3532 |
| 352 | 20240223 | 142800 | 8362131100 | 42200 | 42250 | 42300 | 42200 | 387 |
| 353 | 20240223 | 142700 | 8345786350 | 42200 | 42250 | 42250 | 42200 | 2782 |
| 354 | 20240223 | 142600 | 8228377200 | 42250 | 42250 | 42250 | 42250 | 177 |
| 355 | 20240223 | 142500 | 8220898950 | 42250 | 42300 | 42300 | 42250 | 331 |
| 356 | 20240223 | 142400 | 8206914050 | 42300 | 42300 | 42300 | 42300 | 242 |
| 357 | 20240223 | 142300 | 8196677450 | 42350 | 42350 | 42350 | 42350 | 12 |
| 358 | 20240223 | 142200 | 8196169250 | 42350 | 42350 | 42350 | 42300 | 43 |
| 359 | 20240223 | 142100 | 8194348250 | 42350 | 42250 | 42350 | 42250 | 681 |
| 360 | 20240223 | 142000 | 8165538650 | 42250 | 42250 | 42250 | 42250 | 385 |
| 361 | 20240223 | 141900 | 8149272400 | 42250 | 42250 | 42250 | 42250 | 148 |
| 362 | 20240223 | 141800 | 8143019400 | 42250 | 42250 | 42300 | 42250 | 460 |
| 363 | 20240223 | 141700 | 8123584200 | 42300 | 42300 | 42300 | 42300 | 53 |
| 364 | 20240223 | 141600 | 8121342300 | 42300 | 42300 | 42300 | 42300 | 197 |
| 365 | 20240223 | 141500 | 8113009200 | 42300 | 42350 | 42350 | 42300 | 125 |
| 366 | 20240223 | 141400 | 8107718250 | 42400 | 42400 | 42400 | 42400 | 235 |
| 367 | 20240223 | 141300 | 8097754250 | 42350 | 42350 | 42350 | 42350 | 229 |
| 368 | 20240223 | 141200 | 8088056100 | 42350 | 42300 | 42350 | 42300 | 291 |
| 369 | 20240223 | 141100 | 8075746750 | 42350 | 42350 | 42350 | 42350 | 23 |
| 370 | 20240223 | 141000 | 8074772700 | 42350 | 42250 | 42350 | 42250 | 163 |
| 371 | 20240223 | 140900 | 8067874350 | 42300 | 42250 | 42300 | 42250 | 431 |
| 372 | 20240223 | 140800 | 8049658400 | 42250 | 42200 | 42250 | 42200 | 64 |
| 373 | 20240223 | 140700 | 8046956650 | 42200 | 42250 | 42250 | 42200 | 73 |
| 374 | 20240223 | 140600 | 8043875050 | 42250 | 42200 | 42250 | 42200 | 441 |
| 375 | 20240223 | 140500 | 8025255650 | 42200 | 42250 | 42250 | 42200 | 216 |
| 376 | 20240223 | 140400 | 8016133600 | 42250 | 42200 | 42250 | 42200 | 1119 |
| 377 | 20240223 | 140300 | 7968898700 | 42200 | 42300 | 42300 | 42200 | 1048 |
| 378 | 20240223 | 140200 | 7924662600 | 42300 | 42250 | 42300 | 42250 | 473 |
| 379 | 20240223 | 140100 | 7904668200 | 42250 | 42250 | 42300 | 42250 | 521 |
| 380 | 20240223 | 140000 | 7882643500 | 42300 | 42300 | 42300 | 42300 | 4 |
| 381 | 20240223 | 135900 | 7882474300 | 42250 | 42300 | 42300 | 42250 | 470 |
| 382 | 20240223 | 135800 | 7862606750 | 42300 | 42250 | 42300 | 42250 | 101 |
| 383 | 20240223 | 135700 | 7858336850 | 42250 | 42300 | 42300 | 42250 | 260 |
| 384 | 20240223 | 135600 | 7847350550 | 42350 | 42350 | 42350 | 42350 | 4 |
| 385 | 20240223 | 135500 | 7847181150 | 42350 | 42300 | 42350 | 42300 | 86 |
| 386 | 20240223 | 135400 | 7843541650 | 42250 | 42300 | 42300 | 42250 | 704 |
| 387 | 20240223 | 135300 | 7813789100 | 42200 | 42300 | 42350 | 42200 | 1381 |
| 388 | 20240223 | 135200 | 7755437000 | 42300 | 42300 | 42300 | 42300 | 128 |
| 389 | 20240223 | 135100 | 7750022600 | 42300 | 42300 | 42300 | 42300 | 52 |
| 390 | 20240223 | 135000 | 7747823000 | 42350 | 42300 | 42350 | 42300 | 607 |
| 391 | 20240223 | 134900 | 7722141900 | 42300 | 42250 | 42300 | 42200 | 746 |
| 392 | 20240223 | 134800 | 7690614900 | 42250 | 42250 | 42250 | 42250 | 213 |
| 393 | 20240223 | 134700 | 7681615650 | 42250 | 42250 | 42300 | 42200 | 490 |
| 394 | 20240223 | 134600 | 7660912550 | 42300 | 42350 | 42350 | 42250 | 2549 |
| 395 | 20240223 | 134500 | 7553183550 | 42350 | 42300 | 42350 | 42300 | 283 |
| 396 | 20240223 | 134400 | 7541211450 | 42300 | 42350 | 42350 | 42300 | 42 |
| 397 | 20240223 | 134300 | 7539433400 | 42350 | 42400 | 42400 | 42350 | 359 |
| 398 | 20240223 | 134200 | 7524228600 | 42400 | 42400 | 42400 | 42400 | 32 |
| 399 | 20240223 | 134100 | 7522871800 | 42400 | 42400 | 42400 | 42350 | 222 |
| 400 | 20240223 | 134000 | 7513468600 | 42400 | 42400 | 42400 | 42400 | 22 |
| 401 | 20240223 | 133900 | 7512535800 | 42350 | 42350 | 42350 | 42350 | 269 |
| 402 | 20240223 | 133800 | 7501143650 | 42350 | 42400 | 42400 | 42350 | 100 |
| 403 | 20240223 | 133700 | 7496908000 | 42400 | 42350 | 42400 | 42350 | 373 |
| 404 | 20240223 | 133600 | 7481104900 | 42400 | 42350 | 42400 | 42300 | 1593 |
| 405 | 20240223 | 133500 | 7413686500 | 42350 | 42450 | 42450 | 42350 | 726 |
| 406 | 20240223 | 133400 | 7382904250 | 42450 | 42500 | 42500 | 42450 | 228 |
| 407 | 20240223 | 133300 | 7373220600 | 42500 | 42400 | 42500 | 42400 | 65 |
| 408 | 20240223 | 133200 | 7370464100 | 42400 | 42400 | 42450 | 42400 | 202 |
| 409 | 20240223 | 133100 | 7361899150 | 42500 | 42500 | 42500 | 42500 | 191 |
| 410 | 20240223 | 133000 | 7353781650 | 42500 | 42550 | 42550 | 42400 | 280 |
| 411 | 20240223 | 132900 | 7341891750 | 42450 | 42600 | 42600 | 42450 | 108 |
| 412 | 20240223 | 132800 | 7337306650 | 42600 | 42500 | 42650 | 42450 | 542 |
| 413 | 20240223 | 132700 | 7314221400 | 42600 | 42600 | 42600 | 42600 | 166 |
| 414 | 20240223 | 132600 | 7307149800 | 42600 | 42650 | 42650 | 42500 | 34 |
| 415 | 20240223 | 132500 | 7305704300 | 42650 | 42400 | 42650 | 42400 | 152 |
| 416 | 20240223 | 132400 | 7299237750 | 42400 | 42550 | 42550 | 42400 | 381 |
| 417 | 20240223 | 132300 | 7283063150 | 42550 | 42500 | 42550 | 42500 | 58 |
| 418 | 20240223 | 132200 | 7280597900 | 42400 | 42400 | 42500 | 42400 | 635 |
| 419 | 20240223 | 132100 | 7253629850 | 42450 | 42450 | 42450 | 42400 | 1004 |
| 420 | 20240223 | 132000 | 7211037550 | 42450 | 42450 | 42450 | 42450 | 1 |
| 421 | 20240223 | 131900 | 7210995100 | 42500 | 42450 | 42500 | 42450 | 63 |
| 422 | 20240223 | 131800 | 7208320450 | 42450 | 42500 | 42500 | 42450 | 103 |
| 423 | 20240223 | 131700 | 7203947800 | 42500 | 42500 | 42500 | 42450 | 52 |
| 424 | 20240223 | 131600 | 7201738650 | 42450 | 42500 | 42500 | 42450 | 204 |
| 425 | 20240223 | 131500 | 7193078800 | 42500 | 42500 | 42500 | 42450 | 117 |
| 426 | 20240223 | 131400 | 7188110850 | 42500 | 42500 | 42500 | 42450 | 44 |
| 427 | 20240223 | 131300 | 7186241550 | 42500 | 42500 | 42500 | 42500 | 165 |
| 428 | 20240223 | 131200 | 7179229050 | 42550 | 42600 | 42600 | 42550 | 166 |
| 429 | 20240223 | 131100 | 7172165700 | 42550 | 42500 | 42600 | 42500 | 146 |
| 430 | 20240223 | 131000 | 7165958250 | 42650 | 42550 | 42650 | 42550 | 45 |
| 431 | 20240223 | 130900 | 7164040500 | 42500 | 42500 | 42500 | 42500 | 679 |
| 432 | 20240223 | 130800 | 7135183000 | 42500 | 42550 | 42550 | 42500 | 143 |
| 433 | 20240223 | 130700 | 7129101900 | 42550 | 42600 | 42600 | 42550 | 197 |
| 434 | 20240223 | 130600 | 7120711750 | 42600 | 42600 | 42600 | 42550 | 114 |
| 435 | 20240223 | 130500 | 7115855400 | 42600 | 42600 | 42600 | 42600 | 112 |
| 436 | 20240223 | 130400 | 7111084200 | 42600 | 42500 | 42600 | 42500 | 48 |
| 437 | 20240223 | 130300 | 7109043000 | 42500 | 42650 | 42650 | 42500 | 245 |
| 438 | 20240223 | 130200 | 7098619350 | 42650 | 42650 | 42650 | 42650 | 7 |
| 439 | 20240223 | 130100 | 7098320800 | 42650 | 42600 | 42650 | 42600 | 712 |
| 440 | 20240223 | 130000 | 7067963000 | 42550 | 42600 | 42600 | 42550 | 59 |
| 441 | 20240223 | 125900 | 7065452400 | 42600 | 42550 | 42600 | 42500 | 282 |
| 442 | 20240223 | 125800 | 7053464700 | 42550 | 42550 | 42550 | 42550 | 437 |
| 443 | 20240223 | 125700 | 7034870350 | 42500 | 42500 | 42550 | 42500 | 41 |
| 444 | 20240223 | 125600 | 7033127800 | 42500 | 42500 | 42500 | 42500 | 65 |
| 445 | 20240223 | 125500 | 7030365300 | 42500 | 42450 | 42550 | 42450 | 588 |
| 446 | 20240223 | 125400 | 7005384000 | 42450 | 42500 | 42500 | 42450 | 37 |
| 447 | 20240223 | 125300 | 7003813200 | 42500 | 42450 | 42500 | 42400 | 844 |
| 448 | 20240223 | 125200 | 6967974800 | 42450 | 42450 | 42450 | 42450 | 16 |
| 449 | 20240223 | 125100 | 6967295600 | 42450 | 42500 | 42500 | 42450 | 11 |
| 450 | 20240223 | 125000 | 6966828200 | 42500 | 42500 | 42500 | 42500 | 6 |
| 451 | 20240223 | 124900 | 6966573200 | 42500 | 42500 | 42500 | 42450 | 503 |
| 452 | 20240223 | 124800 | 6945215400 | 42450 | 42450 | 42450 | 42450 | 20 |
| 453 | 20240223 | 124700 | 6944366400 | 42450 | 42500 | 42500 | 42450 | 60 |
| 454 | 20240223 | 124600 | 6941816500 | 42500 | 42500 | 42500 | 42500 | 55 |
| 455 | 20240223 | 124500 | 6939479000 | 42500 | 42450 | 42500 | 42450 | 342 |
| 456 | 20240223 | 124400 | 6924949000 | 42450 | 42500 | 42500 | 42450 | 78 |
| 457 | 20240223 | 124300 | 6921634250 | 42500 | 42600 | 42600 | 42500 | 38 |
| 458 | 20240223 | 124200 | 6920019050 | 42600 | 42400 | 42600 | 42350 | 61 |
| 459 | 20240223 | 124100 | 6917433100 | 42350 | 42350 | 42700 | 42300 | 656 |
| 460 | 20240223 | 124000 | 6889593200 | 42300 | 42350 | 42350 | 42300 | 125 |
| 461 | 20240223 | 123900 | 6884300600 | 42350 | 42550 | 42550 | 42350 | 4150 |
| 462 | 20240223 | 123800 | 6708246750 | 42550 | 42650 | 42650 | 42550 | 1515 |
| 463 | 20240223 | 123700 | 6643757300 | 42650 | 42650 | 42650 | 42600 | 241 |
| 464 | 20240223 | 123600 | 6633479300 | 42650 | 42600 | 42650 | 42600 | 162 |
| 465 | 20240223 | 123500 | 6626577150 | 42600 | 42650 | 42650 | 42600 | 23 |
| 466 | 20240223 | 123400 | 6625596700 | 42600 | 42600 | 42650 | 42600 | 32 |
| 467 | 20240223 | 123300 | 6624233450 | 42600 | 42600 | 42600 | 42600 | 101 |
| 468 | 20240223 | 123200 | 6619930850 | 42550 | 42650 | 42650 | 42550 | 83 |
| 469 | 20240223 | 123100 | 6616396350 | 42600 | 42550 | 42600 | 42550 | 229 |
| 470 | 20240223 | 123000 | 6606641000 | 42600 | 42600 | 42600 | 42550 | 801 |
| 471 | 20240223 | 122900 | 6572521950 | 42600 | 42650 | 42700 | 42600 | 739 |
| 472 | 20240223 | 122800 | 6541008700 | 42700 | 42700 | 42700 | 42700 | 454 |
| 473 | 20240223 | 122700 | 6521622900 | 42750 | 42750 | 42750 | 42750 | 48 |
| 474 | 20240223 | 122600 | 6519570900 | 42750 | 42750 | 42750 | 42750 | 28 |
| 475 | 20240223 | 122500 | 6518373900 | 42700 | 42800 | 42800 | 42700 | 54 |
| 476 | 20240223 | 122400 | 6516067800 | 42800 | 42700 | 42800 | 42700 | 365 |
| 477 | 20240223 | 122300 | 6500458900 | 42700 | 42800 | 42800 | 42700 | 75 |
| 478 | 20240223 | 122200 | 6497255250 | 42800 | 42800 | 42800 | 42800 | 20 |
| 479 | 20240223 | 122100 | 6496399250 | 42800 | 42700 | 42800 | 42700 | 238 |
| 480 | 20240223 | 122000 | 6486230650 | 42700 | 42700 | 42700 | 42700 | 124 |
| 481 | 20240223 | 121900 | 6480935850 | 42700 | 42700 | 42700 | 42700 | 1 |
| 482 | 20240223 | 121800 | 6480893150 | 42700 | 42750 | 42800 | 42700 | 332 |
| 483 | 20240223 | 121700 | 6466699550 | 42800 | 42800 | 42800 | 42800 | 12 |
| 484 | 20240223 | 121600 | 6466185950 | 42750 | 42800 | 42800 | 42750 | 20 |
| 485 | 20240223 | 121500 | 6465330450 | 42800 | 42750 | 42800 | 42750 | 30 |
| 486 | 20240223 | 121400 | 6464047900 | 42750 | 42700 | 42750 | 42700 | 263 |
| 487 | 20240223 | 121300 | 6452806000 | 42750 | 42700 | 42750 | 42700 | 186 |
| 488 | 20240223 | 121200 | 6444863300 | 42700 | 42750 | 42750 | 42700 | 446 |
| 489 | 20240223 | 121100 | 6425819050 | 42750 | 42750 | 42750 | 42700 | 30 |
| 490 | 20240223 | 121000 | 6424537750 | 42750 | 42700 | 42750 | 42700 | 7 |
| 491 | 20240223 | 120900 | 6424238650 | 42700 | 42800 | 42800 | 42700 | 83 |
| 492 | 20240223 | 120800 | 6420693900 | 42800 | 42850 | 42850 | 42700 | 957 |
| 493 | 20240223 | 120700 | 6379773900 | 42850 | 42800 | 42850 | 42800 | 273 |
| 494 | 20240223 | 120600 | 6368089200 | 42800 | 42900 | 42900 | 42800 | 610 |
| 495 | 20240223 | 120500 | 6341954450 | 42900 | 42900 | 42950 | 42900 | 95 |
| 496 | 20240223 | 120400 | 6337878850 | 42900 | 42900 | 42900 | 42850 | 279 |
| 497 | 20240223 | 120300 | 6325919750 | 42900 | 42850 | 42900 | 42850 | 788 |
| 498 | 20240223 | 120200 | 6292114850 | 42900 | 42950 | 42950 | 42850 | 343 |
| 499 | 20240223 | 120100 | 6277394350 | 42900 | 42900 | 42950 | 42900 | 260 |
| 500 | 20240223 | 120000 | 6266238850 | 42950 | 42950 | 42950 | 42950 | 5 |
| 501 | 20240223 | 115900 | 6266024100 | 42900 | 42900 | 42950 | 42900 | 97 |
| 502 | 20240223 | 115800 | 6261858250 | 42950 | 42950 | 42950 | 42950 | 59 |
| 503 | 20240223 | 115700 | 6259324200 | 42950 | 42950 | 42950 | 42950 | 19 |
| 504 | 20240223 | 115600 | 6258508150 | 42950 | 42900 | 43000 | 42900 | 268 |
| 505 | 20240223 | 115500 | 6246990700 | 42900 | 42900 | 42900 | 42900 | 10 |
| 506 | 20240223 | 115400 | 6246561700 | 42900 | 42900 | 42900 | 42900 | 14 |
| 507 | 20240223 | 115300 | 6245961100 | 42900 | 42900 | 42900 | 42900 | 0 |
| 508 | 20240223 | 115200 | 6245961100 | 42900 | 42900 | 42900 | 42900 | 9 |
| 509 | 20240223 | 115100 | 6245575000 | 42900 | 42900 | 42900 | 42900 | 60 |
| 510 | 20240223 | 115000 | 6243001000 | 42850 | 42900 | 42900 | 42850 | 92 |
| 511 | 20240223 | 114900 | 6239054250 | 42900 | 42900 | 42900 | 42900 | 101 |
| 512 | 20240223 | 114800 | 6234721350 | 42900 | 42850 | 42900 | 42850 | 169 |
| 513 | 20240223 | 114700 | 6227476750 | 42850 | 42900 | 42900 | 42850 | 110 |
| 514 | 20240223 | 114600 | 6222757800 | 42900 | 42950 | 43000 | 42900 | 443 |
| 515 | 20240223 | 114500 | 6203749550 | 42950 | 42950 | 43000 | 42950 | 15 |
| 516 | 20240223 | 114400 | 6203105250 | 42950 | 43000 | 43000 | 42950 | 248 |
| 517 | 20240223 | 114300 | 6192453500 | 43000 | 43000 | 43000 | 42950 | 123 |
| 518 | 20240223 | 114200 | 6187168700 | 43000 | 43050 | 43050 | 43000 | 94 |
| 519 | 20240223 | 114100 | 6183126450 | 43000 | 43000 | 43000 | 43000 | 134 |
| 520 | 20240223 | 114000 | 6177364450 | 43050 | 43000 | 43050 | 43000 | 152 |
| 521 | 20240223 | 113900 | 6170822850 | 43050 | 43050 | 43050 | 43050 | 43 |
| 522 | 20240223 | 113800 | 6168971700 | 43050 | 43000 | 43050 | 43000 | 81 |
| 523 | 20240223 | 113700 | 6165487650 | 43000 | 43000 | 43000 | 42950 | 77 |
| 524 | 20240223 | 113600 | 6162177750 | 43000 | 43050 | 43050 | 42950 | 38 |
| 525 | 20240223 | 113500 | 6160543700 | 43100 | 43100 | 43100 | 43100 | 101 |
| 526 | 20240223 | 113400 | 6156190600 | 43100 | 42900 | 43100 | 42900 | 124 |
| 527 | 20240223 | 113300 | 6150858150 | 42900 | 43100 | 43100 | 42900 | 401 |
| 528 | 20240223 | 113200 | 6133575250 | 43000 | 42900 | 43000 | 42850 | 1023 |
| 529 | 20240223 | 113100 | 6089692600 | 42900 | 42950 | 42950 | 42900 | 187 |
| 530 | 20240223 | 113000 | 6081670250 | 42950 | 42900 | 42950 | 42900 | 177 |
| 531 | 20240223 | 112900 | 6074073100 | 42950 | 42900 | 42950 | 42850 | 109 |
| 532 | 20240223 | 112800 | 6069396500 | 42900 | 42900 | 42900 | 42900 | 0 |
| 533 | 20240223 | 112700 | 6069396500 | 42900 | 42900 | 42900 | 42800 | 253 |
| 534 | 20240223 | 112600 | 6058556150 | 42900 | 42900 | 42900 | 42900 | 27 |
| 535 | 20240223 | 112500 | 6057397850 | 42850 | 42800 | 42850 | 42800 | 635 |
| 536 | 20240223 | 112400 | 6030210900 | 42800 | 42800 | 42800 | 42800 | 79 |
| 537 | 20240223 | 112300 | 6026829700 | 42800 | 42850 | 42850 | 42800 | 578 |
| 538 | 20240223 | 112200 | 6002088350 | 42850 | 42850 | 42850 | 42850 | 309 |
| 539 | 20240223 | 112100 | 5988847700 | 42850 | 42900 | 42900 | 42850 | 120 |
| 540 | 20240223 | 112000 | 5983704250 | 42900 | 42900 | 42950 | 42900 | 335 |
| 541 | 20240223 | 111900 | 5969317650 | 42850 | 42850 | 42950 | 42850 | 101 |
| 542 | 20240223 | 111800 | 5964988750 | 42950 | 42850 | 42950 | 42850 | 104 |
| 543 | 20240223 | 111700 | 5960532150 | 42950 | 42950 | 42950 | 42750 | 1493 |
| 544 | 20240223 | 111600 | 5896518950 | 42950 | 42950 | 43000 | 42950 | 86 |
| 545 | 20240223 | 111500 | 5892824450 | 42950 | 43100 | 43100 | 42950 | 973 |
| 546 | 20240223 | 111400 | 5851015150 | 43050 | 43100 | 43100 | 43050 | 65 |
| 547 | 20240223 | 111300 | 5848213750 | 43000 | 43000 | 43250 | 43000 | 767 |
| 548 | 20240223 | 111200 | 5815187650 | 43000 | 42950 | 43000 | 42950 | 458 |
| 549 | 20240223 | 111100 | 5795496200 | 43000 | 42950 | 43000 | 42950 | 352 |
| 550 | 20240223 | 111000 | 5780377600 | 43000 | 42950 | 43000 | 42950 | 175 |
| 551 | 20240223 | 110900 | 5772860250 | 43000 | 43000 | 43000 | 42950 | 106 |
| 552 | 20240223 | 110800 | 5768302700 | 43000 | 43000 | 43000 | 42950 | 387 |
| 553 | 20240223 | 110700 | 5751666700 | 43000 | 42950 | 43000 | 42950 | 515 |
| 554 | 20240223 | 110600 | 5729523100 | 42950 | 43000 | 43000 | 42950 | 444 |
| 555 | 20240223 | 110500 | 5710441150 | 43000 | 42900 | 43050 | 42900 | 163 |
| 556 | 20240223 | 110400 | 5703429900 | 42900 | 42900 | 42900 | 42850 | 257 |
| 557 | 20240223 | 110300 | 5692405850 | 42900 | 43000 | 43000 | 42900 | 832 |
| 558 | 20240223 | 110200 | 5656674100 | 43000 | 43100 | 43100 | 43000 | 1742 |
| 559 | 20240223 | 110100 | 5581683950 | 43100 | 43300 | 43400 | 43100 | 516 |
| 560 | 20240223 | 110000 | 5559402500 | 43250 | 43450 | 43450 | 43250 | 987 |
| 561 | 20240223 | 105900 | 5516610150 | 43400 | 43450 | 43500 | 43400 | 2078 |
| 562 | 20240223 | 105800 | 5426343650 | 43450 | 43400 | 43450 | 43350 | 1056 |
| 563 | 20240223 | 105700 | 5380501250 | 43400 | 43350 | 43400 | 43350 | 351 |
| 564 | 20240223 | 105600 | 5365276550 | 43350 | 43150 | 43350 | 43150 | 1638 |
| 565 | 20240223 | 105500 | 5294457200 | 43150 | 43200 | 43200 | 43150 | 558 |
| 566 | 20240223 | 105400 | 5270375950 | 43200 | 43150 | 43200 | 43150 | 396 |
| 567 | 20240223 | 105300 | 5253283700 | 43150 | 43200 | 43200 | 43100 | 527 |
| 568 | 20240223 | 105200 | 5230555000 | 43200 | 43200 | 43200 | 43150 | 495 |
| 569 | 20240223 | 105100 | 5209186150 | 43200 | 43200 | 43300 | 43100 | 958 |
| 570 | 20240223 | 105000 | 5167809300 | 43150 | 43150 | 43200 | 43150 | 286 |
| 571 | 20240223 | 104900 | 5155466600 | 43200 | 43200 | 43200 | 43100 | 424 |
| 572 | 20240223 | 104800 | 5137168050 | 43200 | 43350 | 43350 | 43150 | 1169 |
| 573 | 20240223 | 104700 | 5086661300 | 43250 | 43300 | 43400 | 43150 | 2699 |
| 574 | 20240223 | 104600 | 4969868950 | 43150 | 43350 | 43450 | 43150 | 2661 |
| 575 | 20240223 | 104500 | 4854525000 | 43350 | 43300 | 43350 | 43250 | 1651 |
| 576 | 20240223 | 104400 | 4783007450 | 43300 | 43250 | 43350 | 43250 | 742 |
| 577 | 20240223 | 104300 | 4750886200 | 43200 | 43150 | 43300 | 43150 | 793 |
| 578 | 20240223 | 104200 | 4716641800 | 43200 | 43350 | 43350 | 43100 | 2840 |
| 579 | 20240223 | 104100 | 4593770500 | 43350 | 43150 | 43350 | 43150 | 2621 |
| 580 | 20240223 | 104000 | 4480405600 | 43150 | 43000 | 43150 | 43000 | 1661 |
| 581 | 20240223 | 103900 | 4408894950 | 43000 | 42950 | 43000 | 42950 | 1029 |
| 582 | 20240223 | 103800 | 4364680600 | 42950 | 42950 | 42950 | 42900 | 362 |
| 583 | 20240223 | 103700 | 4349149100 | 42900 | 42900 | 42950 | 42850 | 404 |
| 584 | 20240223 | 103600 | 4331826550 | 42850 | 42950 | 42950 | 42850 | 305 |
| 585 | 20240223 | 103500 | 4318744200 | 42900 | 42800 | 42900 | 42800 | 875 |
| 586 | 20240223 | 103400 | 4281230750 | 42800 | 42800 | 42800 | 42750 | 512 |
| 587 | 20240223 | 103300 | 4259322750 | 42750 | 42700 | 42800 | 42650 | 758 |
| 588 | 20240223 | 103200 | 4226940600 | 42650 | 42650 | 42650 | 42600 | 339 |
| 589 | 20240223 | 103100 | 4212484900 | 42700 | 42600 | 42700 | 42550 | 1403 |
| 590 | 20240223 | 103000 | 4152665600 | 42600 | 42550 | 42650 | 42550 | 1131 |
| 591 | 20240223 | 102900 | 4104492800 | 42550 | 42500 | 42550 | 42500 | 266 |
| 592 | 20240223 | 102800 | 4093186900 | 42500 | 42600 | 42600 | 42500 | 171 |
| 593 | 20240223 | 102700 | 4085910600 | 42550 | 42550 | 42600 | 42550 | 466 |
| 594 | 20240223 | 102600 | 4066081000 | 42600 | 42550 | 42600 | 42550 | 772 |
| 595 | 20240223 | 102500 | 4033205550 | 42550 | 42350 | 42550 | 42350 | 1221 |
| 596 | 20240223 | 102400 | 3981360750 | 42400 | 42250 | 42400 | 42250 | 118 |
| 597 | 20240223 | 102300 | 3976366650 | 42250 | 42400 | 42400 | 42250 | 58 |
| 598 | 20240223 | 102200 | 3973913200 | 42400 | 42250 | 42400 | 42200 | 778 |
| 599 | 20240223 | 102100 | 3941001650 | 42300 | 42250 | 42300 | 42250 | 231 |
| 600 | 20240223 | 102000 | 3931236250 | 42250 | 42250 | 42250 | 42200 | 16 |
| 601 | 20240223 | 101900 | 3930560500 | 42200 | 42300 | 42300 | 42200 | 146 |
| 602 | 20240223 | 101800 | 3924396000 | 42300 | 42200 | 42300 | 42200 | 145 |
| 603 | 20240223 | 101700 | 3918273000 | 42300 | 42250 | 42300 | 42200 | 728 |
| 604 | 20240223 | 101600 | 3887548250 | 42250 | 42200 | 42250 | 42200 | 837 |
| 605 | 20240223 | 101500 | 3852191900 | 42200 | 42150 | 42250 | 42150 | 234 |
| 606 | 20240223 | 101400 | 3842314250 | 42150 | 42200 | 42250 | 42150 | 322 |
| 607 | 20240223 | 101300 | 3828732050 | 42200 | 42200 | 42200 | 42200 | 108 |
| 608 | 20240223 | 101200 | 3824174450 | 42200 | 42200 | 42200 | 42150 | 109 |
| 609 | 20240223 | 101100 | 3819578950 | 42200 | 42200 | 42200 | 42150 | 190 |
| 610 | 20240223 | 101000 | 3811561000 | 42200 | 42200 | 42250 | 42200 | 206 |
| 611 | 20240223 | 100900 | 3802867750 | 42250 | 42200 | 42250 | 42200 | 303 |
| 612 | 20240223 | 100800 | 3790080600 | 42250 | 42200 | 42250 | 42200 | 183 |
| 613 | 20240223 | 100700 | 3782350750 | 42250 | 42250 | 42300 | 42200 | 519 |
| 614 | 20240223 | 100600 | 3760423400 | 42250 | 42350 | 42350 | 42250 | 324 |
| 615 | 20240223 | 100500 | 3746730050 | 42300 | 42350 | 42350 | 42300 | 154 |
| 616 | 20240223 | 100400 | 3740215350 | 42350 | 42300 | 42350 | 42250 | 49 |
| 617 | 20240223 | 100300 | 3738141000 | 42300 | 42300 | 42350 | 42300 | 217 |
| 618 | 20240223 | 100200 | 3728961350 | 42300 | 42300 | 42300 | 42300 | 143 |
| 619 | 20240223 | 100100 | 3722912450 | 42250 | 42250 | 42300 | 42250 | 65 |
| 620 | 20240223 | 100000 | 3720163550 | 42250 | 42300 | 42300 | 42250 | 497 |
| 621 | 20240223 | 095900 | 3699158300 | 42300 | 42350 | 42350 | 42250 | 654 |
| 622 | 20240223 | 095800 | 3671489100 | 42350 | 42400 | 42400 | 42350 | 125 |
| 623 | 20240223 | 095700 | 3666192850 | 42400 | 42400 | 42450 | 42400 | 318 |
| 624 | 20240223 | 095600 | 3652707950 | 42400 | 42450 | 42500 | 42400 | 259 |
| 625 | 20240223 | 095500 | 3641716700 | 42450 | 42500 | 42500 | 42450 | 258 |
| 626 | 20240223 | 095400 | 3630755300 | 42550 | 42450 | 42550 | 42400 | 801 |
| 627 | 20240223 | 095300 | 3596739100 | 42400 | 42500 | 42500 | 42400 | 141 |
| 628 | 20240223 | 095200 | 3590753200 | 42500 | 42500 | 42550 | 42450 | 356 |
| 629 | 20240223 | 095100 | 3575629000 | 42500 | 42450 | 42500 | 42450 | 379 |
| 630 | 20240223 | 095000 | 3559521550 | 42450 | 42500 | 42550 | 42450 | 170 |
| 631 | 20240223 | 094900 | 3552297450 | 42550 | 42500 | 42550 | 42500 | 442 |
| 632 | 20240223 | 094800 | 3533507400 | 42500 | 42400 | 42500 | 42400 | 779 |
| 633 | 20240223 | 094700 | 3500416750 | 42350 | 42350 | 42350 | 42300 | 164 |
| 634 | 20240223 | 094600 | 3493471800 | 42350 | 42200 | 42350 | 42200 | 1317 |
| 635 | 20240223 | 094500 | 3437815950 | 42250 | 42200 | 42250 | 42200 | 139 |
| 636 | 20240223 | 094400 | 3431945800 | 42200 | 42100 | 42200 | 42050 | 1447 |
| 637 | 20240223 | 094300 | 3370956250 | 42100 | 42050 | 42150 | 42000 | 973 |
| 638 | 20240223 | 094200 | 3330054100 | 42050 | 42100 | 42100 | 42050 | 451 |
| 639 | 20240223 | 094100 | 3311076800 | 42100 | 42100 | 42150 | 42050 | 368 |
| 640 | 20240223 | 094000 | 3295588450 | 42150 | 42100 | 42150 | 42000 | 548 |
| 641 | 20240223 | 093900 | 3272523450 | 42100 | 42000 | 42100 | 42000 | 1348 |
| 642 | 20240223 | 093800 | 3215889200 | 41950 | 42050 | 42050 | 41900 | 2888 |
| 643 | 20240223 | 093700 | 3094747450 | 42000 | 42050 | 42050 | 42000 | 4403 |
| 644 | 20240223 | 093600 | 2909818550 | 42050 | 42050 | 42050 | 42000 | 1046 |
| 645 | 20240223 | 093500 | 2865850200 | 42050 | 42150 | 42150 | 42050 | 1869 |
| 646 | 20240223 | 093400 | 2787249700 | 42150 | 42150 | 42150 | 42050 | 156 |
| 647 | 20240223 | 093300 | 2780685700 | 42150 | 42100 | 42150 | 42000 | 5951 |
| 648 | 20240223 | 093200 | 2530233750 | 42100 | 42100 | 42150 | 42100 | 637 |
| 649 | 20240223 | 093100 | 2503408250 | 42100 | 42150 | 42200 | 42100 | 343 |
| 650 | 20240223 | 093000 | 2488959400 | 42150 | 42150 | 42150 | 42100 | 1181 |
| 651 | 20240223 | 092900 | 2439201050 | 42150 | 42150 | 42150 | 42100 | 895 |
| 652 | 20240223 | 092800 | 2401478850 | 42150 | 42150 | 42200 | 42100 | 1041 |
| 653 | 20240223 | 092700 | 2357613250 | 42150 | 42150 | 42150 | 42100 | 1531 |
| 654 | 20240223 | 092600 | 2293140150 | 42150 | 42200 | 42200 | 42100 | 7018 |
| 655 | 20240223 | 092500 | 1997147850 | 42200 | 42300 | 42300 | 42200 | 466 |
| 656 | 20240223 | 092400 | 1977470550 | 42250 | 42250 | 42300 | 42200 | 1249 |
| 657 | 20240223 | 092300 | 1924728750 | 42250 | 42400 | 42400 | 42200 | 665 |
| 658 | 20240223 | 092200 | 1896614100 | 42400 | 42250 | 42400 | 42250 | 339 |
| 659 | 20240223 | 092100 | 1882254500 | 42350 | 42250 | 42350 | 42200 | 673 |
| 660 | 20240223 | 092000 | 1853805600 | 42200 | 42200 | 42200 | 42150 | 1368 |
| 661 | 20240223 | 091900 | 1796121950 | 42200 | 42200 | 42200 | 42150 | 1994 |
| 662 | 20240223 | 091800 | 1712067600 | 42150 | 42250 | 42350 | 42150 | 2143 |
| 663 | 20240223 | 091700 | 1621639650 | 42250 | 42300 | 42350 | 42150 | 3168 |
| 664 | 20240223 | 091600 | 1487928150 | 42300 | 42400 | 42400 | 42200 | 3473 |
| 665 | 20240223 | 091500 | 1341097450 | 42300 | 42350 | 42400 | 42300 | 744 |
| 666 | 20240223 | 091400 | 1309602250 | 42350 | 42400 | 42450 | 42300 | 2482 |
| 667 | 20240223 | 091300 | 1204470800 | 42400 | 42450 | 42450 | 42350 | 2466 |
| 668 | 20240223 | 091200 | 1099938300 | 42450 | 42500 | 42500 | 42400 | 1459 |
| 669 | 20240223 | 091100 | 1038028350 | 42500 | 42500 | 42650 | 42400 | 866 |
| 670 | 20240223 | 091000 | 1001243050 | 42600 | 42600 | 42600 | 42450 | 2037 |
| 671 | 20240223 | 090900 | 914683550 | 42650 | 42650 | 42700 | 42600 | 1779 |
| 672 | 20240223 | 090800 | 838821150 | 42600 | 42550 | 42700 | 42500 | 3144 |
| 673 | 20240223 | 090700 | 704958200 | 42550 | 42600 | 42650 | 42550 | 1143 |
| 674 | 20240223 | 090600 | 656311300 | 42550 | 42650 | 42700 | 42500 | 4125 |
| 675 | 20240223 | 090500 | 480779850 | 42700 | 42750 | 42800 | 42700 | 2485 |
| 676 | 20240223 | 090400 | 374645550 | 42750 | 43050 | 43150 | 42750 | 2658 |
| 677 | 20240223 | 090300 | 260614050 | 43150 | 43050 | 43200 | 42950 | 350 |
| 678 | 20240223 | 090200 | 245563250 | 42950 | 43050 | 43250 | 42950 | 1706 |
| 679 | 20240223 | 090100 | 172029000 | 43050 | 43100 | 43150 | 42950 | 666 |
| 680 | 20240223 | 090000 | 143331650 | 43150 | 43100 | 43150 | 42950 | 3079 |