37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 203000 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 2372 |
| 3 | 20240223 | 202900 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 4 | 20240223 | 202800 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 5 | 20240223 | 202700 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 6 | 20240223 | 202600 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 7 | 20240223 | 202500 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 8 | 20240223 | 202400 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 9 | 20240223 | 202300 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 10 | 20240223 | 202200 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 11 | 20240223 | 202100 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 12 | 20240223 | 202000 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 13 | 20240223 | 201900 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 14 | 20240223 | 201800 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 15 | 20240223 | 201700 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 16 | 20240223 | 201600 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 17 | 20240223 | 201500 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 18 | 20240223 | 201400 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 19 | 20240223 | 201300 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 20 | 20240223 | 201200 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 21 | 20240223 | 201100 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 22 | 20240223 | 201000 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 23 | 20240223 | 200900 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 24 | 20240223 | 200800 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 25 | 20240223 | 200700 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 26 | 20240223 | 200600 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 27 | 20240223 | 200500 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 28 | 20240223 | 200400 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 29 | 20240223 | 200300 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 30 | 20240223 | 200200 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 31 | 20240223 | 200100 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 32 | 20240223 | 200000 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 2372 |
| 33 | 20240223 | 195900 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 34 | 20240223 | 195800 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 35 | 20240223 | 195700 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 36 | 20240223 | 195600 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 37 | 20240223 | 195500 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 38 | 20240223 | 195400 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 39 | 20240223 | 195300 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 40 | 20240223 | 195200 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 41 | 20240223 | 195100 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 42 | 20240223 | 195000 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 43 | 20240223 | 194900 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 44 | 20240223 | 194800 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 45 | 20240223 | 194700 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 46 | 20240223 | 194600 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 47 | 20240223 | 194500 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 48 | 20240223 | 194400 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 49 | 20240223 | 194300 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 50 | 20240223 | 194200 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 51 | 20240223 | 194100 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 52 | 20240223 | 194000 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 53 | 20240223 | 193900 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 54 | 20240223 | 193800 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 55 | 20240223 | 193700 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 56 | 20240223 | 193600 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 57 | 20240223 | 193500 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 58 | 20240223 | 193400 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 59 | 20240223 | 193300 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 60 | 20240223 | 193200 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 61 | 20240223 | 193100 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 62 | 20240223 | 193000 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 2372 |
| 63 | 20240223 | 192900 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 64 | 20240223 | 192800 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 65 | 20240223 | 192700 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 66 | 20240223 | 192600 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 67 | 20240223 | 192500 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 68 | 20240223 | 192400 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 69 | 20240223 | 192300 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 70 | 20240223 | 192200 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 71 | 20240223 | 192100 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 72 | 20240223 | 192000 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 73 | 20240223 | 191900 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 74 | 20240223 | 191800 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 75 | 20240223 | 191700 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 76 | 20240223 | 191600 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 77 | 20240223 | 191500 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 78 | 20240223 | 191400 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 79 | 20240223 | 191300 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 80 | 20240223 | 191200 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 81 | 20240223 | 191100 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 82 | 20240223 | 191000 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 83 | 20240223 | 190900 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 84 | 20240223 | 190800 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 85 | 20240223 | 190700 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 86 | 20240223 | 190600 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 87 | 20240223 | 190500 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 88 | 20240223 | 190400 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 89 | 20240223 | 190300 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 90 | 20240223 | 190200 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 91 | 20240223 | 190100 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 92 | 20240223 | 190000 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 2372 |
| 93 | 20240223 | 185900 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 94 | 20240223 | 185800 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 95 | 20240223 | 185700 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 96 | 20240223 | 185600 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 97 | 20240223 | 185500 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 98 | 20240223 | 185400 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 99 | 20240223 | 185300 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 100 | 20240223 | 185200 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 101 | 20240223 | 185100 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 102 | 20240223 | 185000 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 103 | 20240223 | 184900 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 104 | 20240223 | 184800 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 105 | 20240223 | 184700 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 106 | 20240223 | 184600 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 107 | 20240223 | 184500 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 108 | 20240223 | 184400 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 109 | 20240223 | 184300 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 110 | 20240223 | 184200 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 111 | 20240223 | 184100 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 112 | 20240223 | 184000 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 113 | 20240223 | 183900 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 114 | 20240223 | 183800 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 115 | 20240223 | 183700 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 116 | 20240223 | 183600 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 117 | 20240223 | 183500 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 118 | 20240223 | 183400 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 119 | 20240223 | 183300 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 120 | 20240223 | 183200 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 121 | 20240223 | 183100 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 122 | 20240223 | 183000 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 2372 |
| 123 | 20240223 | 182900 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 124 | 20240223 | 182800 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 125 | 20240223 | 182700 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 126 | 20240223 | 182600 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 127 | 20240223 | 182500 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 128 | 20240223 | 182400 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 129 | 20240223 | 182300 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 130 | 20240223 | 182200 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 131 | 20240223 | 182100 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 132 | 20240223 | 182000 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 133 | 20240223 | 181900 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 134 | 20240223 | 181800 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 135 | 20240223 | 181700 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 136 | 20240223 | 181600 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 137 | 20240223 | 181500 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 138 | 20240223 | 181400 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 139 | 20240223 | 181300 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 140 | 20240223 | 181200 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 141 | 20240223 | 181100 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 142 | 20240223 | 181000 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 143 | 20240223 | 180900 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 144 | 20240223 | 180800 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 145 | 20240223 | 180700 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 146 | 20240223 | 180600 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 147 | 20240223 | 180500 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 148 | 20240223 | 180400 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 149 | 20240223 | 180300 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 150 | 20240223 | 180200 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 151 | 20240223 | 180100 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 152 | 20240223 | 180000 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 2372 |
| 153 | 20240223 | 175900 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 154 | 20240223 | 175800 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 155 | 20240223 | 175700 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 156 | 20240223 | 175600 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 157 | 20240223 | 175500 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 158 | 20240223 | 175400 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 159 | 20240223 | 175300 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 160 | 20240223 | 175200 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 161 | 20240223 | 175100 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 162 | 20240223 | 175000 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 163 | 20240223 | 174900 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 164 | 20240223 | 174800 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 165 | 20240223 | 174700 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 166 | 20240223 | 174600 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 167 | 20240223 | 174500 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 168 | 20240223 | 174400 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 169 | 20240223 | 174300 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 170 | 20240223 | 174200 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 171 | 20240223 | 174100 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 172 | 20240223 | 174000 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 173 | 20240223 | 173900 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 174 | 20240223 | 173800 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 175 | 20240223 | 173700 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 176 | 20240223 | 173600 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 177 | 20240223 | 173500 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 178 | 20240223 | 173400 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 179 | 20240223 | 173300 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 180 | 20240223 | 173200 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 181 | 20240223 | 173100 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 182 | 20240223 | 173000 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 2372 |
| 183 | 20240223 | 172900 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 184 | 20240223 | 172800 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 185 | 20240223 | 172700 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 186 | 20240223 | 172600 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 187 | 20240223 | 172500 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 188 | 20240223 | 172400 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 189 | 20240223 | 172300 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 190 | 20240223 | 172200 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 191 | 20240223 | 172100 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 192 | 20240223 | 172000 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 193 | 20240223 | 171900 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 194 | 20240223 | 171800 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 195 | 20240223 | 171700 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 196 | 20240223 | 171600 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 197 | 20240223 | 171500 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 198 | 20240223 | 171400 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 199 | 20240223 | 171300 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 200 | 20240223 | 171200 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 201 | 20240223 | 171100 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 202 | 20240223 | 171000 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 203 | 20240223 | 170900 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 204 | 20240223 | 170800 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 205 | 20240223 | 170700 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 206 | 20240223 | 170600 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 207 | 20240223 | 170500 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 208 | 20240223 | 170400 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 209 | 20240223 | 170300 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 210 | 20240223 | 170200 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 211 | 20240223 | 170100 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 212 | 20240223 | 170000 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 2372 |
| 213 | 20240223 | 165900 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 214 | 20240223 | 165800 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 215 | 20240223 | 165700 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 216 | 20240223 | 165600 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 217 | 20240223 | 165500 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 218 | 20240223 | 165400 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 219 | 20240223 | 165300 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 220 | 20240223 | 165200 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 221 | 20240223 | 165100 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 222 | 20240223 | 165000 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 223 | 20240223 | 164900 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 224 | 20240223 | 164800 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 225 | 20240223 | 164700 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 226 | 20240223 | 164600 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 227 | 20240223 | 164500 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 228 | 20240223 | 164400 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 229 | 20240223 | 164300 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 230 | 20240223 | 164200 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 231 | 20240223 | 164100 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 232 | 20240223 | 164000 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 233 | 20240223 | 163900 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 234 | 20240223 | 163800 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 235 | 20240223 | 163700 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 236 | 20240223 | 163600 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 237 | 20240223 | 163500 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 238 | 20240223 | 163400 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 239 | 20240223 | 163300 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 240 | 20240223 | 163200 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 241 | 20240223 | 163100 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 242 | 20240223 | 163000 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 2372 |
| 243 | 20240223 | 162900 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 244 | 20240223 | 162800 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 245 | 20240223 | 162700 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 246 | 20240223 | 162600 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 247 | 20240223 | 162500 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 248 | 20240223 | 162400 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 249 | 20240223 | 162300 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 250 | 20240223 | 162200 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 251 | 20240223 | 162100 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 252 | 20240223 | 162000 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 253 | 20240223 | 161900 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 254 | 20240223 | 161800 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 255 | 20240223 | 161700 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 256 | 20240223 | 161600 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 257 | 20240223 | 161500 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 258 | 20240223 | 161400 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 259 | 20240223 | 161300 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 260 | 20240223 | 161200 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 261 | 20240223 | 161100 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 262 | 20240223 | 161000 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 263 | 20240223 | 160900 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 264 | 20240223 | 160800 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 265 | 20240223 | 160700 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 266 | 20240223 | 160600 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 267 | 20240223 | 160500 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 268 | 20240223 | 160400 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 269 | 20240223 | 160300 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 270 | 20240223 | 160200 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 271 | 20240223 | 160100 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 272 | 20240223 | 160000 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 2372 |
| 273 | 20240223 | 155900 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 274 | 20240223 | 155800 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 275 | 20240223 | 155700 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 276 | 20240223 | 155600 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 277 | 20240223 | 155500 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 278 | 20240223 | 155400 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 279 | 20240223 | 155300 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 280 | 20240223 | 155200 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 281 | 20240223 | 155100 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 282 | 20240223 | 155000 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 283 | 20240223 | 154900 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 284 | 20240223 | 154800 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 285 | 20240223 | 154700 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 286 | 20240223 | 154600 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 287 | 20240223 | 154500 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 288 | 20240223 | 154400 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 289 | 20240223 | 154300 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 290 | 20240223 | 154200 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 291 | 20240223 | 154100 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 292 | 20240223 | 154000 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 293 | 20240223 | 153900 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 294 | 20240223 | 153800 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 295 | 20240223 | 153700 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 296 | 20240223 | 153600 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 297 | 20240223 | 153500 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 298 | 20240223 | 153400 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 299 | 20240223 | 153300 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 300 | 20240223 | 153200 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 301 | 20240223 | 153100 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 0 |
| 302 | 20240223 | 153000 | 8981054850 | 47800 | 47800 | 47800 | 47800 | 4744 |
| 303 | 20240223 | 152900 | 8867673250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 304 | 20240223 | 152800 | 8867673250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 305 | 20240223 | 152700 | 8867673250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 306 | 20240223 | 152600 | 8867673250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 307 | 20240223 | 152500 | 8867673250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 308 | 20240223 | 152400 | 8867673250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 309 | 20240223 | 152300 | 8867673250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 310 | 20240223 | 152200 | 8867673250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 311 | 20240223 | 152100 | 8867673250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 312 | 20240223 | 152000 | 8867673250 | 47750 | 47750 | 47750 | 47750 | 0 |
| 313 | 20240223 | 151900 | 8867673250 | 47750 | 47800 | 47800 | 47700 | 271 |
| 314 | 20240223 | 151800 | 8854736650 | 47800 | 47800 | 47800 | 47750 | 751 |
| 315 | 20240223 | 151700 | 8818871000 | 47800 | 47800 | 47800 | 47800 | 80 |
| 316 | 20240223 | 151600 | 8815047000 | 47750 | 47750 | 47800 | 47750 | 137 |
| 317 | 20240223 | 151500 | 8808504000 | 47800 | 47800 | 47800 | 47750 | 116 |
| 318 | 20240223 | 151400 | 8802960250 | 47800 | 47750 | 47800 | 47750 | 105 |
| 319 | 20240223 | 151300 | 8797946350 | 47700 | 47750 | 47750 | 47700 | 35 |
| 320 | 20240223 | 151200 | 8796275750 | 47750 | 47800 | 47800 | 47750 | 344 |
| 321 | 20240223 | 151100 | 8779843550 | 47800 | 47750 | 47800 | 47750 | 80 |
| 322 | 20240223 | 151000 | 8776022550 | 47750 | 47750 | 47750 | 47750 | 170 |
| 323 | 20240223 | 150900 | 8767905050 | 47750 | 47850 | 47850 | 47700 | 2655 |
| 324 | 20240223 | 150800 | 8641022500 | 47850 | 47800 | 47850 | 47800 | 121 |
| 325 | 20240223 | 150700 | 8635233600 | 47850 | 47800 | 47850 | 47750 | 324 |
| 326 | 20240223 | 150600 | 8619740700 | 47800 | 47800 | 47800 | 47750 | 201 |
| 327 | 20240223 | 150500 | 8610133750 | 47800 | 47750 | 47800 | 47750 | 543 |
| 328 | 20240223 | 150400 | 8584202050 | 47750 | 47750 | 47750 | 47750 | 187 |
| 329 | 20240223 | 150300 | 8575272800 | 47750 | 47750 | 47750 | 47700 | 543 |
| 330 | 20240223 | 150200 | 8549353800 | 47750 | 47750 | 47750 | 47750 | 45 |
| 331 | 20240223 | 150100 | 8547205050 | 47750 | 47750 | 47750 | 47700 | 88 |
| 332 | 20240223 | 150000 | 8543007150 | 47750 | 47700 | 47750 | 47700 | 85 |
| 333 | 20240223 | 145900 | 8538951100 | 47700 | 47700 | 47750 | 47700 | 688 |
| 334 | 20240223 | 145800 | 8506131200 | 47700 | 47700 | 47700 | 47650 | 491 |
| 335 | 20240223 | 145700 | 8482710750 | 47700 | 47650 | 47700 | 47650 | 122 |
| 336 | 20240223 | 145600 | 8476891400 | 47650 | 47700 | 47700 | 47650 | 71 |
| 337 | 20240223 | 145500 | 8473506350 | 47700 | 47700 | 47700 | 47650 | 247 |
| 338 | 20240223 | 145400 | 8461724550 | 47700 | 47650 | 47700 | 47650 | 160 |
| 339 | 20240223 | 145300 | 8454094950 | 47700 | 47650 | 47700 | 47650 | 49 |
| 340 | 20240223 | 145200 | 8451757850 | 47700 | 47600 | 47700 | 47600 | 1324 |
| 341 | 20240223 | 145100 | 8388718150 | 47550 | 47600 | 47600 | 47550 | 83 |
| 342 | 20240223 | 145000 | 8384768200 | 47600 | 47600 | 47600 | 47600 | 218 |
| 343 | 20240223 | 144900 | 8374391400 | 47550 | 47550 | 47550 | 47500 | 158 |
| 344 | 20240223 | 144800 | 8366880350 | 47500 | 47500 | 47550 | 47500 | 287 |
| 345 | 20240223 | 144700 | 8353241950 | 47550 | 47550 | 47550 | 47550 | 36 |
| 346 | 20240223 | 144600 | 8351530150 | 47550 | 47550 | 47550 | 47500 | 635 |
| 347 | 20240223 | 144500 | 8321360700 | 47600 | 47550 | 47600 | 47550 | 77 |
| 348 | 20240223 | 144400 | 8317699100 | 47550 | 47550 | 47600 | 47550 | 44 |
| 349 | 20240223 | 144300 | 8315606750 | 47600 | 47600 | 47650 | 47550 | 712 |
| 350 | 20240223 | 144200 | 8281714950 | 47650 | 47600 | 47650 | 47600 | 143 |
| 351 | 20240223 | 144100 | 8274906400 | 47600 | 47600 | 47600 | 47600 | 64 |
| 352 | 20240223 | 144000 | 8271860000 | 47600 | 47550 | 47650 | 47500 | 274 |
| 353 | 20240223 | 143900 | 8258821000 | 47550 | 47500 | 47550 | 47500 | 42 |
| 354 | 20240223 | 143800 | 8256824150 | 47500 | 47550 | 47550 | 47500 | 87 |
| 355 | 20240223 | 143700 | 8252687400 | 47600 | 47600 | 47600 | 47600 | 60 |
| 356 | 20240223 | 143600 | 8249831400 | 47500 | 47450 | 47600 | 47450 | 160 |
| 357 | 20240223 | 143500 | 8242230700 | 47500 | 47600 | 47600 | 47500 | 651 |
| 358 | 20240223 | 143400 | 8211245600 | 47600 | 47450 | 47600 | 47400 | 379 |
| 359 | 20240223 | 143300 | 8193253450 | 47450 | 47400 | 47450 | 47400 | 31 |
| 360 | 20240223 | 143200 | 8191782800 | 47400 | 47400 | 47450 | 47400 | 114 |
| 361 | 20240223 | 143100 | 8186378200 | 47400 | 47450 | 47450 | 47400 | 20 |
| 362 | 20240223 | 143000 | 8185429950 | 47400 | 47400 | 47400 | 47400 | 85 |
| 363 | 20240223 | 142900 | 8181400950 | 47400 | 47400 | 47450 | 47400 | 67 |
| 364 | 20240223 | 142800 | 8178223700 | 47450 | 47400 | 47450 | 47400 | 142 |
| 365 | 20240223 | 142700 | 8171492650 | 47400 | 47450 | 47450 | 47400 | 172 |
| 366 | 20240223 | 142600 | 8163331350 | 47450 | 47400 | 47500 | 47400 | 73 |
| 367 | 20240223 | 142500 | 8159867800 | 47450 | 47500 | 47500 | 47450 | 294 |
| 368 | 20240223 | 142400 | 8145908050 | 47550 | 47500 | 47550 | 47500 | 37 |
| 369 | 20240223 | 142300 | 8144150250 | 47500 | 47550 | 47650 | 47500 | 776 |
| 370 | 20240223 | 142200 | 8107235250 | 47600 | 47500 | 47600 | 47500 | 95 |
| 371 | 20240223 | 142100 | 8102717350 | 47500 | 47450 | 47550 | 47450 | 170 |
| 372 | 20240223 | 142000 | 8094642650 | 47550 | 47500 | 47550 | 47450 | 199 |
| 373 | 20240223 | 141900 | 8085184000 | 47500 | 47300 | 47500 | 47300 | 801 |
| 374 | 20240223 | 141800 | 8047208450 | 47350 | 47300 | 47350 | 47300 | 35 |
| 375 | 20240223 | 141700 | 8045551350 | 47300 | 47350 | 47350 | 47300 | 96 |
| 376 | 20240223 | 141600 | 8041007450 | 47350 | 47300 | 47350 | 47300 | 47 |
| 377 | 20240223 | 141500 | 8038784100 | 47300 | 47300 | 47300 | 47300 | 127 |
| 378 | 20240223 | 141400 | 8032777000 | 47250 | 47150 | 47250 | 47150 | 614 |
| 379 | 20240223 | 141300 | 8003790100 | 47150 | 47150 | 47200 | 47150 | 117 |
| 380 | 20240223 | 141200 | 7998272500 | 47150 | 47150 | 47200 | 47150 | 63 |
| 381 | 20240223 | 141100 | 7995301100 | 47150 | 47150 | 47200 | 47150 | 116 |
| 382 | 20240223 | 141000 | 7989829950 | 47150 | 47150 | 47150 | 47150 | 23 |
| 383 | 20240223 | 140900 | 7988745500 | 47200 | 47150 | 47200 | 47150 | 53 |
| 384 | 20240223 | 140800 | 7986245150 | 47150 | 47150 | 47150 | 47150 | 106 |
| 385 | 20240223 | 140700 | 7981247250 | 47150 | 47200 | 47200 | 47150 | 33 |
| 386 | 20240223 | 140600 | 7979689950 | 47200 | 47200 | 47200 | 47200 | 2 |
| 387 | 20240223 | 140500 | 7979595550 | 47200 | 47200 | 47200 | 47150 | 159 |
| 388 | 20240223 | 140400 | 7972096750 | 47200 | 47150 | 47200 | 47150 | 345 |
| 389 | 20240223 | 140300 | 7955829750 | 47150 | 47200 | 47200 | 47150 | 187 |
| 390 | 20240223 | 140200 | 7947009250 | 47200 | 47200 | 47200 | 47150 | 167 |
| 391 | 20240223 | 140100 | 7939130900 | 47200 | 47150 | 47200 | 47150 | 161 |
| 392 | 20240223 | 140000 | 7931533550 | 47150 | 47150 | 47200 | 47150 | 134 |
| 393 | 20240223 | 135900 | 7925211300 | 47150 | 47200 | 47200 | 47150 | 74 |
| 394 | 20240223 | 135800 | 7921719850 | 47150 | 47200 | 47200 | 47150 | 70 |
| 395 | 20240223 | 135700 | 7918416250 | 47200 | 47200 | 47200 | 47150 | 88 |
| 396 | 20240223 | 135600 | 7914265000 | 47150 | 47200 | 47200 | 47150 | 199 |
| 397 | 20240223 | 135500 | 7904877950 | 47200 | 47150 | 47200 | 47150 | 135 |
| 398 | 20240223 | 135400 | 7898506200 | 47150 | 47150 | 47150 | 47150 | 67 |
| 399 | 20240223 | 135300 | 7895347150 | 47150 | 47200 | 47200 | 47150 | 38 |
| 400 | 20240223 | 135200 | 7893555250 | 47200 | 47250 | 47250 | 47200 | 17 |
| 401 | 20240223 | 135100 | 7892752050 | 47250 | 47250 | 47250 | 47250 | 32 |
| 402 | 20240223 | 135000 | 7891240050 | 47250 | 47250 | 47250 | 47250 | 0 |
| 403 | 20240223 | 134900 | 7891240050 | 47250 | 47050 | 47250 | 47050 | 2570 |
| 404 | 20240223 | 134800 | 7770063350 | 47050 | 47100 | 47150 | 47050 | 463 |
| 405 | 20240223 | 134700 | 7748246650 | 47100 | 47150 | 47150 | 47100 | 22 |
| 406 | 20240223 | 134600 | 7747210400 | 47100 | 47100 | 47100 | 47100 | 242 |
| 407 | 20240223 | 134500 | 7735812200 | 47100 | 47100 | 47100 | 47050 | 113 |
| 408 | 20240223 | 134400 | 7730491400 | 47100 | 47100 | 47100 | 47050 | 98 |
| 409 | 20240223 | 134300 | 7725877850 | 47150 | 47100 | 47150 | 47100 | 514 |
| 410 | 20240223 | 134200 | 7701667700 | 47100 | 47050 | 47100 | 47050 | 111 |
| 411 | 20240223 | 134100 | 7696443950 | 47050 | 47100 | 47100 | 47050 | 68 |
| 412 | 20240223 | 134000 | 7693243650 | 47100 | 47200 | 47200 | 47100 | 2006 |
| 413 | 20240223 | 133900 | 7598602100 | 47250 | 47200 | 47250 | 47200 | 126 |
| 414 | 20240223 | 133800 | 7592650350 | 47200 | 47200 | 47250 | 47200 | 139 |
| 415 | 20240223 | 133700 | 7586089000 | 47200 | 47200 | 47250 | 47200 | 25 |
| 416 | 20240223 | 133600 | 7584908800 | 47200 | 47250 | 47250 | 47200 | 32 |
| 417 | 20240223 | 133500 | 7583398150 | 47200 | 47250 | 47250 | 47200 | 506 |
| 418 | 20240223 | 133400 | 7559505250 | 47250 | 47250 | 47250 | 47250 | 116 |
| 419 | 20240223 | 133300 | 7554024250 | 47250 | 47300 | 47300 | 47250 | 7 |
| 420 | 20240223 | 133200 | 7553693250 | 47250 | 47250 | 47300 | 47250 | 130 |
| 421 | 20240223 | 133100 | 7547549400 | 47250 | 47250 | 47300 | 47250 | 35 |
| 422 | 20240223 | 133000 | 7545895350 | 47250 | 47250 | 47250 | 47250 | 15 |
| 423 | 20240223 | 132900 | 7545186600 | 47250 | 47300 | 47300 | 47250 | 163 |
| 424 | 20240223 | 132800 | 7537481800 | 47300 | 47300 | 47300 | 47250 | 23 |
| 425 | 20240223 | 132700 | 7536394500 | 47300 | 47350 | 47350 | 47300 | 268 |
| 426 | 20240223 | 132600 | 7523717200 | 47300 | 47300 | 47350 | 47300 | 123 |
| 427 | 20240223 | 132500 | 7517899050 | 47300 | 47300 | 47300 | 47300 | 6 |
| 428 | 20240223 | 132400 | 7517615250 | 47300 | 47300 | 47300 | 47250 | 306 |
| 429 | 20240223 | 132300 | 7503142550 | 47250 | 47300 | 47300 | 47250 | 237 |
| 430 | 20240223 | 132200 | 7491942150 | 47300 | 47300 | 47300 | 47300 | 62 |
| 431 | 20240223 | 132100 | 7489009550 | 47300 | 47300 | 47300 | 47250 | 609 |
| 432 | 20240223 | 132000 | 7460211400 | 47300 | 47300 | 47350 | 47300 | 187 |
| 433 | 20240223 | 131900 | 7451365800 | 47300 | 47300 | 47350 | 47300 | 276 |
| 434 | 20240223 | 131800 | 7438309500 | 47300 | 47350 | 47350 | 47300 | 390 |
| 435 | 20240223 | 131700 | 7419844000 | 47350 | 47350 | 47400 | 47350 | 131 |
| 436 | 20240223 | 131600 | 7413641050 | 47350 | 47350 | 47400 | 47350 | 73 |
| 437 | 20240223 | 131500 | 7410184250 | 47400 | 47350 | 47400 | 47350 | 79 |
| 438 | 20240223 | 131400 | 7406442050 | 47350 | 47350 | 47400 | 47350 | 100 |
| 439 | 20240223 | 131300 | 7401706800 | 47350 | 47350 | 47350 | 47350 | 84 |
| 440 | 20240223 | 131200 | 7397729400 | 47350 | 47350 | 47350 | 47350 | 164 |
| 441 | 20240223 | 131100 | 7389964000 | 47300 | 47300 | 47300 | 47300 | 212 |
| 442 | 20240223 | 131000 | 7379936400 | 47300 | 47300 | 47350 | 47300 | 234 |
| 443 | 20240223 | 130900 | 7368868150 | 47350 | 47350 | 47350 | 47300 | 45 |
| 444 | 20240223 | 130800 | 7366738150 | 47350 | 47350 | 47350 | 47300 | 293 |
| 445 | 20240223 | 130700 | 7352866200 | 47350 | 47350 | 47400 | 47350 | 41 |
| 446 | 20240223 | 130600 | 7350924300 | 47350 | 47350 | 47350 | 47350 | 19 |
| 447 | 20240223 | 130500 | 7350024650 | 47400 | 47450 | 47450 | 47400 | 63 |
| 448 | 20240223 | 130400 | 7347037900 | 47450 | 47450 | 47450 | 47400 | 20 |
| 449 | 20240223 | 130300 | 7346089150 | 47400 | 47450 | 47450 | 47400 | 43 |
| 450 | 20240223 | 130200 | 7344050300 | 47400 | 47400 | 47450 | 47400 | 332 |
| 451 | 20240223 | 130100 | 7328313200 | 47350 | 47350 | 47400 | 47350 | 43 |
| 452 | 20240223 | 130000 | 7326276800 | 47350 | 47400 | 47400 | 47350 | 58 |
| 453 | 20240223 | 125900 | 7323530200 | 47350 | 47350 | 47350 | 47350 | 312 |
| 454 | 20240223 | 125800 | 7308757000 | 47300 | 47300 | 47300 | 47300 | 174 |
| 455 | 20240223 | 125700 | 7300526800 | 47300 | 47350 | 47350 | 47300 | 703 |
| 456 | 20240223 | 125600 | 7267259800 | 47350 | 47400 | 47400 | 47350 | 309 |
| 457 | 20240223 | 125500 | 7252628500 | 47400 | 47350 | 47400 | 47350 | 152 |
| 458 | 20240223 | 125400 | 7245429450 | 47350 | 47400 | 47400 | 47350 | 27 |
| 459 | 20240223 | 125300 | 7244150250 | 47400 | 47400 | 47450 | 47400 | 370 |
| 460 | 20240223 | 125200 | 7226607150 | 47400 | 47400 | 47400 | 47400 | 49 |
| 461 | 20240223 | 125100 | 7224284550 | 47400 | 47400 | 47400 | 47400 | 60 |
| 462 | 20240223 | 125000 | 7221440550 | 47350 | 47400 | 47400 | 47350 | 207 |
| 463 | 20240223 | 124900 | 7211632300 | 47400 | 47350 | 47400 | 47350 | 561 |
| 464 | 20240223 | 124800 | 7185043650 | 47350 | 47350 | 47400 | 47350 | 118 |
| 465 | 20240223 | 124700 | 7179456100 | 47350 | 47350 | 47400 | 47350 | 60 |
| 466 | 20240223 | 124600 | 7176614950 | 47350 | 47350 | 47350 | 47350 | 45 |
| 467 | 20240223 | 124500 | 7174484200 | 47350 | 47400 | 47400 | 47350 | 192 |
| 468 | 20240223 | 124400 | 7165392450 | 47400 | 47350 | 47400 | 47350 | 83 |
| 469 | 20240223 | 124300 | 7161461800 | 47400 | 47400 | 47400 | 47400 | 38 |
| 470 | 20240223 | 124200 | 7159660600 | 47400 | 47400 | 47400 | 47350 | 196 |
| 471 | 20240223 | 124100 | 7150373200 | 47400 | 47400 | 47400 | 47400 | 257 |
| 472 | 20240223 | 124000 | 7138191400 | 47450 | 47500 | 47500 | 47400 | 202 |
| 473 | 20240223 | 123900 | 7128601550 | 47500 | 47600 | 47600 | 47500 | 1227 |
| 474 | 20240223 | 123800 | 7070234300 | 47650 | 47600 | 47650 | 47600 | 52 |
| 475 | 20240223 | 123700 | 7067758450 | 47600 | 47650 | 47650 | 47600 | 143 |
| 476 | 20240223 | 123600 | 7060951550 | 47600 | 47600 | 47650 | 47600 | 81 |
| 477 | 20240223 | 123500 | 7057095700 | 47600 | 47600 | 47650 | 47600 | 126 |
| 478 | 20240223 | 123400 | 7051098050 | 47600 | 47600 | 47650 | 47600 | 50 |
| 479 | 20240223 | 123300 | 7048717850 | 47600 | 47600 | 47650 | 47600 | 74 |
| 480 | 20240223 | 123200 | 7045195200 | 47600 | 47650 | 47650 | 47600 | 77 |
| 481 | 20240223 | 123100 | 7041527550 | 47600 | 47650 | 47650 | 47600 | 25 |
| 482 | 20240223 | 123000 | 7040337300 | 47600 | 47600 | 47650 | 47600 | 160 |
| 483 | 20240223 | 122900 | 7032720100 | 47650 | 47650 | 47700 | 47600 | 259 |
| 484 | 20240223 | 122800 | 7020378950 | 47700 | 47700 | 47700 | 47650 | 18 |
| 485 | 20240223 | 122700 | 7019520950 | 47650 | 47650 | 47650 | 47650 | 71 |
| 486 | 20240223 | 122600 | 7016137800 | 47650 | 47650 | 47700 | 47650 | 82 |
| 487 | 20240223 | 122500 | 7012229250 | 47700 | 47700 | 47700 | 47700 | 9 |
| 488 | 20240223 | 122400 | 7011799950 | 47700 | 47650 | 47700 | 47650 | 117 |
| 489 | 20240223 | 122300 | 7006219850 | 47650 | 47600 | 47700 | 47600 | 360 |
| 490 | 20240223 | 122200 | 6989066450 | 47650 | 47600 | 47650 | 47600 | 100 |
| 491 | 20240223 | 122100 | 6984303450 | 47600 | 47600 | 47650 | 47550 | 18 |
| 492 | 20240223 | 122000 | 6983446950 | 47600 | 47600 | 47600 | 47600 | 139 |
| 493 | 20240223 | 121900 | 6976830550 | 47650 | 47600 | 47650 | 47600 | 36 |
| 494 | 20240223 | 121800 | 6975115200 | 47600 | 47600 | 47600 | 47550 | 191 |
| 495 | 20240223 | 121700 | 6966031800 | 47600 | 47600 | 47600 | 47550 | 124 |
| 496 | 20240223 | 121600 | 6960130550 | 47650 | 47600 | 47650 | 47600 | 99 |
| 497 | 20240223 | 121500 | 6955417900 | 47600 | 47550 | 47600 | 47550 | 26 |
| 498 | 20240223 | 121400 | 6954181400 | 47550 | 47550 | 47600 | 47400 | 295 |
| 499 | 20240223 | 121300 | 6940175550 | 47600 | 47600 | 47650 | 47600 | 140 |
| 500 | 20240223 | 121200 | 6933511150 | 47600 | 47600 | 47650 | 47500 | 1905 |
| 501 | 20240223 | 121100 | 6843011100 | 47550 | 47550 | 47550 | 47550 | 152 |
| 502 | 20240223 | 121000 | 6835783500 | 47600 | 47600 | 47600 | 47600 | 75 |
| 503 | 20240223 | 120900 | 6832213500 | 47650 | 47650 | 47700 | 47650 | 285 |
| 504 | 20240223 | 120800 | 6818631400 | 47650 | 47700 | 47700 | 47650 | 44 |
| 505 | 20240223 | 120700 | 6816534700 | 47700 | 47750 | 47750 | 47700 | 145 |
| 506 | 20240223 | 120600 | 6809617850 | 47700 | 47700 | 47700 | 47700 | 32 |
| 507 | 20240223 | 120500 | 6808091450 | 47700 | 47750 | 47750 | 47700 | 44 |
| 508 | 20240223 | 120400 | 6805992150 | 47750 | 47750 | 47750 | 47750 | 25 |
| 509 | 20240223 | 120300 | 6804798400 | 47750 | 47750 | 47750 | 47750 | 43 |
| 510 | 20240223 | 120200 | 6802745150 | 47700 | 47700 | 47750 | 47700 | 141 |
| 511 | 20240223 | 120100 | 6796016300 | 47750 | 47750 | 47750 | 47750 | 33 |
| 512 | 20240223 | 120000 | 6794440550 | 47750 | 47700 | 47750 | 47700 | 112 |
| 513 | 20240223 | 115900 | 6789096100 | 47700 | 47650 | 47700 | 47650 | 83 |
| 514 | 20240223 | 115800 | 6785140450 | 47650 | 47650 | 47650 | 47600 | 286 |
| 515 | 20240223 | 115700 | 6771512600 | 47650 | 47600 | 47650 | 47600 | 267 |
| 516 | 20240223 | 115600 | 6758793550 | 47600 | 47600 | 47600 | 47600 | 152 |
| 517 | 20240223 | 115500 | 6751558350 | 47600 | 47650 | 47700 | 47600 | 476 |
| 518 | 20240223 | 115400 | 6728876750 | 47650 | 47650 | 47650 | 47650 | 11 |
| 519 | 20240223 | 115300 | 6728352600 | 47700 | 47650 | 47700 | 47650 | 303 |
| 520 | 20240223 | 115200 | 6713909250 | 47650 | 47750 | 47750 | 47650 | 179 |
| 521 | 20240223 | 115100 | 6705368400 | 47700 | 47700 | 47700 | 47700 | 64 |
| 522 | 20240223 | 115000 | 6702315600 | 47700 | 47700 | 47750 | 47700 | 59 |
| 523 | 20240223 | 114900 | 6699500600 | 47700 | 47700 | 47750 | 47650 | 168 |
| 524 | 20240223 | 114800 | 6691485600 | 47700 | 47750 | 47800 | 47700 | 174 |
| 525 | 20240223 | 114700 | 6683183350 | 47750 | 47850 | 47850 | 47750 | 250 |
| 526 | 20240223 | 114600 | 6671230250 | 47900 | 47900 | 47950 | 47900 | 75 |
| 527 | 20240223 | 114500 | 6667637550 | 47900 | 47900 | 47900 | 47850 | 176 |
| 528 | 20240223 | 114400 | 6659207650 | 47900 | 47900 | 47900 | 47850 | 378 |
| 529 | 20240223 | 114300 | 6641103300 | 47900 | 48000 | 48050 | 47900 | 1025 |
| 530 | 20240223 | 114200 | 6591910750 | 48000 | 48050 | 48050 | 48000 | 79 |
| 531 | 20240223 | 114100 | 6588115300 | 48000 | 48000 | 48000 | 48000 | 179 |
| 532 | 20240223 | 114000 | 6579523300 | 48050 | 48000 | 48050 | 48000 | 108 |
| 533 | 20240223 | 113900 | 6574338950 | 48050 | 48000 | 48050 | 48000 | 102 |
| 534 | 20240223 | 113800 | 6569440400 | 48000 | 48050 | 48050 | 48000 | 89 |
| 535 | 20240223 | 113700 | 6565167850 | 48000 | 48050 | 48050 | 48000 | 36 |
| 536 | 20240223 | 113600 | 6563439650 | 48050 | 48050 | 48050 | 48000 | 1243 |
| 537 | 20240223 | 113500 | 6503738700 | 48050 | 48100 | 48100 | 48050 | 159 |
| 538 | 20240223 | 113400 | 6496094900 | 48100 | 48150 | 48150 | 48100 | 108 |
| 539 | 20240223 | 113300 | 6490900000 | 48100 | 48100 | 48150 | 48100 | 92 |
| 540 | 20240223 | 113200 | 6486473950 | 48100 | 48150 | 48150 | 48100 | 379 |
| 541 | 20240223 | 113100 | 6468227850 | 48100 | 48050 | 48150 | 48050 | 106 |
| 542 | 20240223 | 113000 | 6463131100 | 48050 | 48050 | 48200 | 48050 | 668 |
| 543 | 20240223 | 112900 | 6430972900 | 48050 | 48050 | 48150 | 48000 | 1000 |
| 544 | 20240223 | 112800 | 6382903250 | 48000 | 48050 | 48050 | 48000 | 192 |
| 545 | 20240223 | 112700 | 6373686850 | 48050 | 48000 | 48050 | 48000 | 178 |
| 546 | 20240223 | 112600 | 6365134750 | 48000 | 48050 | 48050 | 48000 | 68 |
| 547 | 20240223 | 112500 | 6361870350 | 48050 | 48050 | 48050 | 48050 | 66 |
| 548 | 20240223 | 112400 | 6358699050 | 48050 | 47950 | 48050 | 47950 | 650 |
| 549 | 20240223 | 112300 | 6327494350 | 47950 | 47950 | 47950 | 47850 | 256 |
| 550 | 20240223 | 112200 | 6315239050 | 47900 | 47900 | 47950 | 47900 | 195 |
| 551 | 20240223 | 112100 | 6305896600 | 47850 | 47950 | 47950 | 47850 | 104 |
| 552 | 20240223 | 112000 | 6300917000 | 47900 | 47950 | 47950 | 47900 | 189 |
| 553 | 20240223 | 111900 | 6291860950 | 47850 | 47850 | 47950 | 47850 | 238 |
| 554 | 20240223 | 111800 | 6280459600 | 47850 | 47900 | 47900 | 47850 | 113 |
| 555 | 20240223 | 111700 | 6275050450 | 47900 | 47950 | 47950 | 47850 | 350 |
| 556 | 20240223 | 111600 | 6258281900 | 47950 | 48050 | 48050 | 47950 | 157 |
| 557 | 20240223 | 111500 | 6250748400 | 48000 | 48100 | 48100 | 48000 | 893 |
| 558 | 20240223 | 111400 | 6207837350 | 48100 | 48050 | 48100 | 48050 | 244 |
| 559 | 20240223 | 111300 | 6196103350 | 48050 | 48000 | 48050 | 48000 | 457 |
| 560 | 20240223 | 111200 | 6174146600 | 48000 | 48050 | 48050 | 47950 | 229 |
| 561 | 20240223 | 111100 | 6163152250 | 48000 | 47950 | 48050 | 47900 | 4709 |
| 562 | 20240223 | 111000 | 5937152150 | 47900 | 47900 | 47900 | 47800 | 1204 |
| 563 | 20240223 | 110900 | 5879484300 | 47900 | 47750 | 47900 | 47750 | 1365 |
| 564 | 20240223 | 110800 | 5814182250 | 47750 | 47750 | 47750 | 47750 | 422 |
| 565 | 20240223 | 110700 | 5794031750 | 47700 | 47700 | 47700 | 47650 | 324 |
| 566 | 20240223 | 110600 | 5778577600 | 47650 | 47650 | 47700 | 47650 | 208 |
| 567 | 20240223 | 110500 | 5768661700 | 47650 | 47650 | 47700 | 47650 | 108 |
| 568 | 20240223 | 110400 | 5763515200 | 47600 | 47650 | 47650 | 47550 | 1169 |
| 569 | 20240223 | 110300 | 5707871100 | 47600 | 47650 | 47700 | 47600 | 63 |
| 570 | 20240223 | 110200 | 5704869750 | 47650 | 47750 | 47750 | 47650 | 240 |
| 571 | 20240223 | 110100 | 5693416800 | 47750 | 47750 | 47750 | 47750 | 133 |
| 572 | 20240223 | 110000 | 5687066050 | 47750 | 47750 | 47750 | 47750 | 22 |
| 573 | 20240223 | 105900 | 5686015550 | 47700 | 47700 | 47800 | 47700 | 196 |
| 574 | 20240223 | 105800 | 5676662000 | 47700 | 47650 | 47700 | 47650 | 231 |
| 575 | 20240223 | 105700 | 5665650300 | 47650 | 47750 | 47750 | 47600 | 632 |
| 576 | 20240223 | 105600 | 5635524400 | 47750 | 47800 | 47800 | 47750 | 441 |
| 577 | 20240223 | 105500 | 5614451400 | 47800 | 47850 | 47850 | 47800 | 47 |
| 578 | 20240223 | 105400 | 5612204300 | 47850 | 47850 | 47900 | 47850 | 410 |
| 579 | 20240223 | 105300 | 5592585700 | 47850 | 47800 | 47900 | 47750 | 1629 |
| 580 | 20240223 | 105200 | 5514679050 | 47800 | 47750 | 47800 | 47700 | 315 |
| 581 | 20240223 | 105100 | 5499635200 | 47750 | 47750 | 47750 | 47750 | 211 |
| 582 | 20240223 | 105000 | 5489559950 | 47750 | 47700 | 47750 | 47700 | 261 |
| 583 | 20240223 | 104900 | 5477106950 | 47750 | 47700 | 47750 | 47700 | 216 |
| 584 | 20240223 | 104800 | 5466794950 | 47700 | 47750 | 47750 | 47700 | 27 |
| 585 | 20240223 | 104700 | 5465506800 | 47700 | 47750 | 47750 | 47700 | 154 |
| 586 | 20240223 | 104600 | 5458155600 | 47700 | 47600 | 47700 | 47600 | 385 |
| 587 | 20240223 | 104500 | 5439805200 | 47600 | 47650 | 47700 | 47600 | 278 |
| 588 | 20240223 | 104400 | 5426558200 | 47650 | 47450 | 47650 | 47450 | 2576 |
| 589 | 20240223 | 104300 | 5303977750 | 47450 | 47450 | 47450 | 47450 | 135 |
| 590 | 20240223 | 104200 | 5297572000 | 47450 | 47450 | 47450 | 47400 | 101 |
| 591 | 20240223 | 104100 | 5292780500 | 47450 | 47450 | 47450 | 47400 | 130 |
| 592 | 20240223 | 104000 | 5286612950 | 47450 | 47450 | 47500 | 47400 | 254 |
| 593 | 20240223 | 103900 | 5274555700 | 47300 | 47350 | 47450 | 47300 | 402 |
| 594 | 20240223 | 103800 | 5255526150 | 47350 | 47400 | 47400 | 47350 | 501 |
| 595 | 20240223 | 103700 | 5231781200 | 47450 | 47450 | 47450 | 47400 | 91 |
| 596 | 20240223 | 103600 | 5227463300 | 47450 | 47500 | 47500 | 47350 | 387 |
| 597 | 20240223 | 103500 | 5209107850 | 47500 | 47450 | 47500 | 47450 | 134 |
| 598 | 20240223 | 103400 | 5202748800 | 47450 | 47450 | 47450 | 47450 | 97 |
| 599 | 20240223 | 103300 | 5198146150 | 47500 | 47450 | 47500 | 47450 | 413 |
| 600 | 20240223 | 103200 | 5178534200 | 47450 | 47450 | 47500 | 47400 | 249 |
| 601 | 20240223 | 103100 | 5166720350 | 47450 | 47450 | 47450 | 47400 | 18 |
| 602 | 20240223 | 103000 | 5165866350 | 47450 | 47450 | 47450 | 47400 | 51 |
| 603 | 20240223 | 102900 | 5163447650 | 47500 | 47450 | 47500 | 47300 | 537 |
| 604 | 20240223 | 102800 | 5137982750 | 47450 | 47450 | 47450 | 47450 | 344 |
| 605 | 20240223 | 102700 | 5121659950 | 47500 | 47500 | 47500 | 47500 | 320 |
| 606 | 20240223 | 102600 | 5106459950 | 47500 | 47550 | 47550 | 47500 | 146 |
| 607 | 20240223 | 102500 | 5099518950 | 47550 | 47500 | 47550 | 47500 | 149 |
| 608 | 20240223 | 102400 | 5092437450 | 47500 | 47500 | 47500 | 47500 | 68 |
| 609 | 20240223 | 102300 | 5089207450 | 47500 | 47500 | 47550 | 47500 | 124 |
| 610 | 20240223 | 102200 | 5083315250 | 47500 | 47500 | 47500 | 47500 | 260 |
| 611 | 20240223 | 102100 | 5070965250 | 47450 | 47450 | 47450 | 47450 | 73 |
| 612 | 20240223 | 102000 | 5067501400 | 47450 | 47450 | 47500 | 47450 | 39 |
| 613 | 20240223 | 101900 | 5065650800 | 47450 | 47400 | 47500 | 47400 | 224 |
| 614 | 20240223 | 101800 | 5055021750 | 47350 | 47300 | 47350 | 47300 | 302 |
| 615 | 20240223 | 101700 | 5040726050 | 47350 | 47350 | 47350 | 47300 | 114 |
| 616 | 20240223 | 101600 | 5035331300 | 47350 | 47350 | 47350 | 47350 | 214 |
| 617 | 20240223 | 101500 | 5025198400 | 47350 | 47400 | 47400 | 47350 | 28 |
| 618 | 20240223 | 101400 | 5023872450 | 47350 | 47450 | 47450 | 47350 | 81 |
| 619 | 20240223 | 101300 | 5020033650 | 47400 | 47450 | 47450 | 47350 | 516 |
| 620 | 20240223 | 101200 | 4995573800 | 47450 | 47450 | 47500 | 47450 | 1119 |
| 621 | 20240223 | 101100 | 4942440400 | 47400 | 47400 | 47450 | 47400 | 361 |
| 622 | 20240223 | 101000 | 4925328800 | 47450 | 47450 | 47450 | 47400 | 265 |
| 623 | 20240223 | 100900 | 4912759000 | 47450 | 47400 | 47500 | 47400 | 199 |
| 624 | 20240223 | 100800 | 4903317250 | 47400 | 47450 | 47450 | 47350 | 651 |
| 625 | 20240223 | 100700 | 4872447100 | 47450 | 47300 | 47500 | 47250 | 1589 |
| 626 | 20240223 | 100600 | 4797108450 | 47300 | 47300 | 47350 | 47250 | 458 |
| 627 | 20240223 | 100500 | 4775445200 | 47300 | 47250 | 47300 | 47250 | 195 |
| 628 | 20240223 | 100400 | 4766225300 | 47200 | 47150 | 47200 | 47150 | 223 |
| 629 | 20240223 | 100300 | 4755702050 | 47150 | 47250 | 47300 | 47150 | 1084 |
| 630 | 20240223 | 100200 | 4704462450 | 47300 | 47150 | 47300 | 47150 | 322 |
| 631 | 20240223 | 100100 | 4689243250 | 47150 | 47050 | 47150 | 47050 | 766 |
| 632 | 20240223 | 100000 | 4653157150 | 47100 | 46950 | 47100 | 46800 | 1441 |
| 633 | 20240223 | 095900 | 4585494800 | 46900 | 46850 | 46950 | 46800 | 1723 |
| 634 | 20240223 | 095800 | 4504679250 | 46850 | 46750 | 46850 | 46750 | 586 |
| 635 | 20240223 | 095700 | 4477249650 | 46800 | 46850 | 46850 | 46750 | 718 |
| 636 | 20240223 | 095600 | 4443616900 | 46850 | 46650 | 46850 | 46650 | 871 |
| 637 | 20240223 | 095500 | 4402864100 | 46650 | 46650 | 46650 | 46600 | 317 |
| 638 | 20240223 | 095400 | 4388082050 | 46600 | 46500 | 46600 | 46500 | 494 |
| 639 | 20240223 | 095300 | 4365078750 | 46500 | 46450 | 46500 | 46400 | 755 |
| 640 | 20240223 | 095200 | 4329991550 | 46450 | 46400 | 46450 | 46350 | 310 |
| 641 | 20240223 | 095100 | 4315601100 | 46400 | 46450 | 46500 | 46350 | 497 |
| 642 | 20240223 | 095000 | 4292535500 | 46500 | 46400 | 46550 | 46400 | 423 |
| 643 | 20240223 | 094900 | 4272864800 | 46350 | 46050 | 46350 | 46050 | 3627 |
| 644 | 20240223 | 094800 | 4105368650 | 46050 | 46150 | 46150 | 46050 | 2364 |
| 645 | 20240223 | 094700 | 3996444450 | 46150 | 46250 | 46250 | 46100 | 3372 |
| 646 | 20240223 | 094600 | 3840691500 | 46250 | 46350 | 46350 | 46250 | 4678 |
| 647 | 20240223 | 094500 | 3624077550 | 46350 | 46400 | 46450 | 46350 | 2422 |
| 648 | 20240223 | 094400 | 3511730450 | 46450 | 46450 | 46500 | 46400 | 2215 |
| 649 | 20240223 | 094300 | 3408864950 | 46450 | 46550 | 46550 | 46350 | 2618 |
| 650 | 20240223 | 094200 | 3287246150 | 46550 | 46600 | 46600 | 46500 | 1683 |
| 651 | 20240223 | 094100 | 3208865050 | 46600 | 46650 | 46650 | 46600 | 1281 |
| 652 | 20240223 | 094000 | 3149139700 | 46650 | 46650 | 46700 | 46650 | 550 |
| 653 | 20240223 | 093900 | 3123479150 | 46650 | 46700 | 46700 | 46650 | 1396 |
| 654 | 20240223 | 093800 | 3058349350 | 46650 | 46650 | 46700 | 46650 | 765 |
| 655 | 20240223 | 093700 | 3022648000 | 46650 | 46750 | 46750 | 46650 | 1078 |
| 656 | 20240223 | 093600 | 2972306350 | 46750 | 46650 | 46750 | 46650 | 424 |
| 657 | 20240223 | 093500 | 2952512300 | 46650 | 46750 | 46800 | 46650 | 3104 |
| 658 | 20240223 | 093400 | 2807490650 | 46800 | 46850 | 46850 | 46750 | 1637 |
| 659 | 20240223 | 093300 | 2730902800 | 46800 | 46850 | 46850 | 46800 | 1219 |
| 660 | 20240223 | 093200 | 2673811750 | 46800 | 46850 | 46900 | 46800 | 868 |
| 661 | 20240223 | 093100 | 2633158550 | 46850 | 46850 | 46900 | 46800 | 1106 |
| 662 | 20240223 | 093000 | 2581365350 | 46850 | 46850 | 46850 | 46800 | 800 |
| 663 | 20240223 | 092900 | 2543912250 | 46850 | 46850 | 46900 | 46850 | 461 |
| 664 | 20240223 | 092800 | 2522311850 | 46850 | 46850 | 46850 | 46800 | 1071 |
| 665 | 20240223 | 092700 | 2472138500 | 46800 | 46850 | 46900 | 46800 | 2067 |
| 666 | 20240223 | 092600 | 2375313100 | 46900 | 47050 | 47050 | 46850 | 4845 |
| 667 | 20240223 | 092500 | 2147607350 | 47050 | 47100 | 47150 | 47050 | 1949 |
| 668 | 20240223 | 092400 | 2055838200 | 47100 | 47200 | 47250 | 47100 | 2205 |
| 669 | 20240223 | 092300 | 1951858950 | 47150 | 47150 | 47200 | 47100 | 2600 |
| 670 | 20240223 | 092200 | 1829228400 | 47200 | 47300 | 47350 | 47150 | 3863 |
| 671 | 20240223 | 092100 | 1646779250 | 47300 | 47250 | 47300 | 47200 | 625 |
| 672 | 20240223 | 092000 | 1617248550 | 47300 | 47400 | 47400 | 47250 | 1324 |
| 673 | 20240223 | 091900 | 1554634400 | 47400 | 47250 | 47400 | 47250 | 1301 |
| 674 | 20240223 | 091800 | 1493024200 | 47200 | 47250 | 47250 | 47150 | 1253 |
| 675 | 20240223 | 091700 | 1433855000 | 47250 | 47300 | 47300 | 47200 | 1340 |
| 676 | 20240223 | 091600 | 1370509450 | 47300 | 47550 | 47550 | 47300 | 2380 |
| 677 | 20240223 | 091500 | 1257746950 | 47550 | 47700 | 47700 | 47450 | 2576 |
| 678 | 20240223 | 091400 | 1135261950 | 47700 | 47700 | 47800 | 47600 | 1077 |
| 679 | 20240223 | 091300 | 1083920700 | 47700 | 47750 | 47750 | 47700 | 1125 |
| 680 | 20240223 | 091200 | 1030250850 | 47750 | 47700 | 47800 | 47700 | 549 |
| 681 | 20240223 | 091100 | 1004050850 | 47750 | 47850 | 47900 | 47700 | 832 |
| 682 | 20240223 | 091000 | 964287750 | 47900 | 48050 | 48050 | 47900 | 2159 |
| 683 | 20240223 | 090900 | 860756350 | 48050 | 48050 | 48100 | 48050 | 1471 |
| 684 | 20240223 | 090800 | 790035150 | 48100 | 48100 | 48150 | 48050 | 1782 |
| 685 | 20240223 | 090700 | 704348950 | 48100 | 48050 | 48100 | 48000 | 1930 |
| 686 | 20240223 | 090600 | 611604150 | 48050 | 48200 | 48200 | 48000 | 1604 |
| 687 | 20240223 | 090500 | 534464250 | 48200 | 48200 | 48200 | 48150 | 2121 |
| 688 | 20240223 | 090400 | 432267150 | 48250 | 48400 | 48400 | 48200 | 2289 |
| 689 | 20240223 | 090300 | 321748700 | 48450 | 48500 | 48550 | 48450 | 701 |
| 690 | 20240223 | 090200 | 287771300 | 48550 | 48450 | 48550 | 48300 | 1294 |
| 691 | 20240223 | 090100 | 225072900 | 48300 | 48600 | 48750 | 48300 | 1334 |
| 692 | 20240223 | 090000 | 160401150 | 48600 | 48700 | 48950 | 48550 | 3291 |