35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 200300 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 11668 |
| 3 | 20240223 | 200200 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 4 | 20240223 | 200100 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 5 | 20240223 | 200000 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 6 | 20240223 | 195900 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 7 | 20240223 | 195800 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 8 | 20240223 | 195700 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 9 | 20240223 | 195600 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 10 | 20240223 | 195500 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 11 | 20240223 | 195400 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 12 | 20240223 | 195300 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 13 | 20240223 | 195200 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 14 | 20240223 | 195100 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 15 | 20240223 | 195000 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 16 | 20240223 | 194900 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 17 | 20240223 | 194800 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 18 | 20240223 | 194700 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 19 | 20240223 | 194600 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 20 | 20240223 | 194500 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 21 | 20240223 | 194400 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 22 | 20240223 | 194300 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 23 | 20240223 | 194200 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 24 | 20240223 | 194100 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 25 | 20240223 | 194000 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 26 | 20240223 | 193900 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 27 | 20240223 | 193800 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 28 | 20240223 | 193700 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 29 | 20240223 | 193600 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 30 | 20240223 | 193500 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 31 | 20240223 | 193400 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 32 | 20240223 | 193300 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 11668 |
| 33 | 20240223 | 193200 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 34 | 20240223 | 193100 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 35 | 20240223 | 193000 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 36 | 20240223 | 192900 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 37 | 20240223 | 192800 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 38 | 20240223 | 192700 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 39 | 20240223 | 192600 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 40 | 20240223 | 192500 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 41 | 20240223 | 192400 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 42 | 20240223 | 192300 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 43 | 20240223 | 192200 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 44 | 20240223 | 192100 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 45 | 20240223 | 192000 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 46 | 20240223 | 191900 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 47 | 20240223 | 191800 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 48 | 20240223 | 191700 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 49 | 20240223 | 191600 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 50 | 20240223 | 191500 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 51 | 20240223 | 191400 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 52 | 20240223 | 191300 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 53 | 20240223 | 191200 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 54 | 20240223 | 191100 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 55 | 20240223 | 191000 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 56 | 20240223 | 190900 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 57 | 20240223 | 190800 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 58 | 20240223 | 190700 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 59 | 20240223 | 190600 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 60 | 20240223 | 190500 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 61 | 20240223 | 190400 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 62 | 20240223 | 190300 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 11668 |
| 63 | 20240223 | 190200 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 64 | 20240223 | 190100 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 65 | 20240223 | 190000 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 66 | 20240223 | 185900 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 67 | 20240223 | 185800 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 68 | 20240223 | 185700 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 69 | 20240223 | 185600 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 70 | 20240223 | 185500 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 71 | 20240223 | 185400 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 72 | 20240223 | 185300 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 73 | 20240223 | 185200 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 74 | 20240223 | 185100 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 75 | 20240223 | 185000 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 76 | 20240223 | 184900 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 77 | 20240223 | 184800 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 78 | 20240223 | 184700 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 79 | 20240223 | 184600 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 80 | 20240223 | 184500 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 81 | 20240223 | 184400 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 82 | 20240223 | 184300 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 83 | 20240223 | 184200 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 84 | 20240223 | 184100 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 85 | 20240223 | 184000 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 86 | 20240223 | 183900 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 87 | 20240223 | 183800 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 88 | 20240223 | 183700 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 89 | 20240223 | 183600 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 90 | 20240223 | 183500 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 91 | 20240223 | 183400 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 92 | 20240223 | 183300 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 11668 |
| 93 | 20240223 | 183200 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 94 | 20240223 | 183100 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 95 | 20240223 | 183000 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 96 | 20240223 | 182900 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 97 | 20240223 | 182800 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 98 | 20240223 | 182700 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 99 | 20240223 | 182600 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 100 | 20240223 | 182500 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 101 | 20240223 | 182400 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 102 | 20240223 | 182300 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 103 | 20240223 | 182200 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 104 | 20240223 | 182100 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 105 | 20240223 | 182000 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 106 | 20240223 | 181900 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 107 | 20240223 | 181800 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 108 | 20240223 | 181700 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 109 | 20240223 | 181600 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 110 | 20240223 | 181500 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 111 | 20240223 | 181400 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 112 | 20240223 | 181300 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 113 | 20240223 | 181200 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 114 | 20240223 | 181100 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 115 | 20240223 | 181000 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 116 | 20240223 | 180900 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 117 | 20240223 | 180800 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 118 | 20240223 | 180700 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 119 | 20240223 | 180600 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 120 | 20240223 | 180500 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 121 | 20240223 | 180400 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 122 | 20240223 | 180300 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 11668 |
| 123 | 20240223 | 180200 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 124 | 20240223 | 180100 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 125 | 20240223 | 180000 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 126 | 20240223 | 175900 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 127 | 20240223 | 175800 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 128 | 20240223 | 175700 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 129 | 20240223 | 175600 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 130 | 20240223 | 175500 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 131 | 20240223 | 175400 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 132 | 20240223 | 175300 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 133 | 20240223 | 175200 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 134 | 20240223 | 175100 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 135 | 20240223 | 175000 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 136 | 20240223 | 174900 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 137 | 20240223 | 174800 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 138 | 20240223 | 174700 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 139 | 20240223 | 174600 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 140 | 20240223 | 174500 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 141 | 20240223 | 174400 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 142 | 20240223 | 174300 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 143 | 20240223 | 174200 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 144 | 20240223 | 174100 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 145 | 20240223 | 174000 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 146 | 20240223 | 173900 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 147 | 20240223 | 173800 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 148 | 20240223 | 173700 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 149 | 20240223 | 173600 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 150 | 20240223 | 173500 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 151 | 20240223 | 173400 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 152 | 20240223 | 173300 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 11668 |
| 153 | 20240223 | 173200 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 154 | 20240223 | 173100 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 155 | 20240223 | 173000 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 156 | 20240223 | 172900 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 157 | 20240223 | 172800 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 158 | 20240223 | 172700 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 159 | 20240223 | 172600 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 160 | 20240223 | 172500 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 161 | 20240223 | 172400 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 162 | 20240223 | 172300 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 163 | 20240223 | 172200 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 164 | 20240223 | 172100 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 165 | 20240223 | 172000 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 166 | 20240223 | 171900 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 167 | 20240223 | 171800 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 168 | 20240223 | 171700 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 169 | 20240223 | 171600 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 170 | 20240223 | 171500 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 171 | 20240223 | 171400 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 172 | 20240223 | 171300 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 173 | 20240223 | 171200 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 174 | 20240223 | 171100 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 175 | 20240223 | 171000 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 176 | 20240223 | 170900 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 177 | 20240223 | 170800 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 178 | 20240223 | 170700 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 179 | 20240223 | 170600 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 180 | 20240223 | 170500 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 181 | 20240223 | 170400 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 182 | 20240223 | 170300 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 11668 |
| 183 | 20240223 | 170200 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 184 | 20240223 | 170100 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 185 | 20240223 | 170000 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 186 | 20240223 | 165900 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 187 | 20240223 | 165800 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 188 | 20240223 | 165700 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 189 | 20240223 | 165600 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 190 | 20240223 | 165500 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 191 | 20240223 | 165400 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 192 | 20240223 | 165300 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 193 | 20240223 | 165200 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 194 | 20240223 | 165100 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 195 | 20240223 | 165000 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 196 | 20240223 | 164900 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 197 | 20240223 | 164800 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 198 | 20240223 | 164700 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 199 | 20240223 | 164600 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 200 | 20240223 | 164500 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 201 | 20240223 | 164400 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 202 | 20240223 | 164300 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 203 | 20240223 | 164200 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 204 | 20240223 | 164100 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 205 | 20240223 | 164000 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 206 | 20240223 | 163900 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 207 | 20240223 | 163800 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 208 | 20240223 | 163700 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 209 | 20240223 | 163600 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 210 | 20240223 | 163500 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 211 | 20240223 | 163400 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 212 | 20240223 | 163300 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 11668 |
| 213 | 20240223 | 163200 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 214 | 20240223 | 163100 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 215 | 20240223 | 163000 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 216 | 20240223 | 162900 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 217 | 20240223 | 162800 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 218 | 20240223 | 162700 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 219 | 20240223 | 162600 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 220 | 20240223 | 162500 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 221 | 20240223 | 162400 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 222 | 20240223 | 162300 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 223 | 20240223 | 162200 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 224 | 20240223 | 162100 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 225 | 20240223 | 162000 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 226 | 20240223 | 161900 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 227 | 20240223 | 161800 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 228 | 20240223 | 161700 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 229 | 20240223 | 161600 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 230 | 20240223 | 161500 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 231 | 20240223 | 161400 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 232 | 20240223 | 161300 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 233 | 20240223 | 161200 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 234 | 20240223 | 161100 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 235 | 20240223 | 161000 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 236 | 20240223 | 160900 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 237 | 20240223 | 160800 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 238 | 20240223 | 160700 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 239 | 20240223 | 160600 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 240 | 20240223 | 160500 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 241 | 20240223 | 160400 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 242 | 20240223 | 160300 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 11668 |
| 243 | 20240223 | 160200 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 244 | 20240223 | 160100 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 245 | 20240223 | 160000 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 246 | 20240223 | 155900 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 247 | 20240223 | 155800 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 248 | 20240223 | 155700 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 249 | 20240223 | 155600 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 250 | 20240223 | 155500 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 251 | 20240223 | 155400 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 252 | 20240223 | 155300 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 253 | 20240223 | 155200 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 254 | 20240223 | 155100 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 255 | 20240223 | 155000 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 256 | 20240223 | 154900 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 257 | 20240223 | 154800 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 258 | 20240223 | 154700 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 259 | 20240223 | 154600 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 260 | 20240223 | 154500 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 261 | 20240223 | 154400 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 262 | 20240223 | 154300 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 263 | 20240223 | 154200 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 264 | 20240223 | 154100 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 265 | 20240223 | 154000 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 266 | 20240223 | 153900 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 267 | 20240223 | 153800 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 268 | 20240223 | 153700 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 269 | 20240223 | 153600 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 270 | 20240223 | 153500 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 271 | 20240223 | 153400 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 272 | 20240223 | 153300 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 11668 |
| 273 | 20240223 | 153200 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 274 | 20240223 | 153100 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 275 | 20240223 | 153000 | 7870468600 | 22150 | 22150 | 22150 | 22150 | 11668 |
| 276 | 20240223 | 152900 | 7612022400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 277 | 20240223 | 152800 | 7612022400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 278 | 20240223 | 152700 | 7612022400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 279 | 20240223 | 152600 | 7612022400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 280 | 20240223 | 152500 | 7612022400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 281 | 20240223 | 152400 | 7612022400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 282 | 20240223 | 152300 | 7612022400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 283 | 20240223 | 152200 | 7612022400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 284 | 20240223 | 152100 | 7612022400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 285 | 20240223 | 152000 | 7612022400 | 22250 | 22250 | 22250 | 22250 | 0 |
| 286 | 20240223 | 151900 | 7612022400 | 22250 | 22200 | 22250 | 22200 | 342 |
| 287 | 20240223 | 151800 | 7604429650 | 22200 | 22150 | 22250 | 22150 | 1515 |
| 288 | 20240223 | 151700 | 7570745350 | 22150 | 22200 | 22250 | 22150 | 1822 |
| 289 | 20240223 | 151600 | 7530295850 | 22250 | 22200 | 22250 | 22200 | 473 |
| 290 | 20240223 | 151500 | 7519792900 | 22250 | 22150 | 22250 | 22150 | 1130 |
| 291 | 20240223 | 151400 | 7494667350 | 22150 | 22200 | 22250 | 22150 | 1318 |
| 292 | 20240223 | 151300 | 7465407200 | 22200 | 22200 | 22250 | 22150 | 894 |
| 293 | 20240223 | 151200 | 7445560850 | 22200 | 22200 | 22250 | 22200 | 1106 |
| 294 | 20240223 | 151100 | 7420992600 | 22200 | 22200 | 22200 | 22150 | 1935 |
| 295 | 20240223 | 151000 | 7378037250 | 22200 | 22200 | 22250 | 22200 | 45 |
| 296 | 20240223 | 150900 | 7377038050 | 22250 | 22300 | 22300 | 22200 | 675 |
| 297 | 20240223 | 150800 | 7362020750 | 22300 | 22200 | 22300 | 22200 | 1042 |
| 298 | 20240223 | 150700 | 7338842000 | 22200 | 22250 | 22250 | 22200 | 2949 |
| 299 | 20240223 | 150600 | 7273365200 | 22200 | 22250 | 22300 | 22200 | 1429 |
| 300 | 20240223 | 150500 | 7241570500 | 22250 | 22250 | 22300 | 22250 | 66 |
| 301 | 20240223 | 150400 | 7240101700 | 22250 | 22200 | 22300 | 22200 | 243 |
| 302 | 20240223 | 150300 | 7234694650 | 22250 | 22200 | 22250 | 22200 | 703 |
| 303 | 20240223 | 150200 | 7219054650 | 22200 | 22200 | 22200 | 22200 | 14 |
| 304 | 20240223 | 150100 | 7218743850 | 22200 | 22300 | 22300 | 22200 | 115 |
| 305 | 20240223 | 150000 | 7216184750 | 22250 | 22200 | 22250 | 22200 | 2894 |
| 306 | 20240223 | 145900 | 7151903100 | 22250 | 22200 | 22250 | 22200 | 1911 |
| 307 | 20240223 | 145800 | 7109478650 | 22200 | 22200 | 22200 | 22150 | 2364 |
| 308 | 20240223 | 145700 | 7057054750 | 22250 | 22200 | 22250 | 22200 | 30 |
| 309 | 20240223 | 145600 | 7056388550 | 22200 | 22250 | 22250 | 22200 | 13 |
| 310 | 20240223 | 145500 | 7056099800 | 22250 | 22250 | 22250 | 22200 | 14 |
| 311 | 20240223 | 145400 | 7055788350 | 22250 | 22250 | 22250 | 22200 | 18 |
| 312 | 20240223 | 145300 | 7055388650 | 22250 | 22200 | 22250 | 22200 | 274 |
| 313 | 20240223 | 145200 | 7049303350 | 22200 | 22250 | 22250 | 22200 | 8 |
| 314 | 20240223 | 145100 | 7049125600 | 22250 | 22250 | 22250 | 22200 | 462 |
| 315 | 20240223 | 145000 | 7038866700 | 22200 | 22250 | 22250 | 22200 | 1120 |
| 316 | 20240223 | 144900 | 7013998400 | 22300 | 22250 | 22300 | 22250 | 487 |
| 317 | 20240223 | 144800 | 7003158850 | 22200 | 22200 | 22300 | 22200 | 1743 |
| 318 | 20240223 | 144700 | 6964464150 | 22200 | 22250 | 22250 | 22200 | 2540 |
| 319 | 20240223 | 144600 | 6908029850 | 22250 | 22300 | 22300 | 22250 | 31 |
| 320 | 20240223 | 144500 | 6907339900 | 22250 | 22250 | 22250 | 22250 | 15 |
| 321 | 20240223 | 144400 | 6907006150 | 22250 | 22300 | 22300 | 22250 | 112 |
| 322 | 20240223 | 144300 | 6904512550 | 22300 | 22300 | 22300 | 22300 | 436 |
| 323 | 20240223 | 144200 | 6894789750 | 22300 | 22300 | 22350 | 22300 | 435 |
| 324 | 20240223 | 144100 | 6885084000 | 22300 | 22300 | 22300 | 22300 | 600 |
| 325 | 20240223 | 144000 | 6871704000 | 22250 | 22300 | 22350 | 22250 | 633 |
| 326 | 20240223 | 143900 | 6857595450 | 22300 | 22350 | 22350 | 22300 | 26 |
| 327 | 20240223 | 143800 | 6857014450 | 22300 | 22250 | 22300 | 22250 | 1744 |
| 328 | 20240223 | 143700 | 6818188150 | 22250 | 22250 | 22250 | 22200 | 417 |
| 329 | 20240223 | 143600 | 6808910750 | 22250 | 22150 | 22250 | 22150 | 1498 |
| 330 | 20240223 | 143500 | 6775652700 | 22200 | 22250 | 22250 | 22200 | 770 |
| 331 | 20240223 | 143400 | 6758549950 | 22250 | 22250 | 22250 | 22200 | 22 |
| 332 | 20240223 | 143300 | 6758061000 | 22250 | 22200 | 22250 | 22200 | 18 |
| 333 | 20240223 | 143200 | 6757661300 | 22250 | 22200 | 22250 | 22200 | 789 |
| 334 | 20240223 | 143100 | 6740145350 | 22200 | 22250 | 22250 | 22200 | 37 |
| 335 | 20240223 | 143000 | 6739322600 | 22300 | 22250 | 22300 | 22200 | 67 |
| 336 | 20240223 | 142900 | 6737833050 | 22300 | 22250 | 22300 | 22200 | 20 |
| 337 | 20240223 | 142800 | 6737388500 | 22250 | 22200 | 22250 | 22200 | 141 |
| 338 | 20240223 | 142700 | 6734252100 | 22200 | 22200 | 22250 | 22200 | 518 |
| 339 | 20240223 | 142600 | 6722752300 | 22200 | 22200 | 22200 | 22200 | 11 |
| 340 | 20240223 | 142500 | 6722508100 | 22200 | 22200 | 22250 | 22200 | 3726 |
| 341 | 20240223 | 142400 | 6639790850 | 22250 | 22250 | 22250 | 22250 | 401 |
| 342 | 20240223 | 142300 | 6630868600 | 22200 | 22250 | 22250 | 22200 | 331 |
| 343 | 20240223 | 142200 | 6623510850 | 22250 | 22200 | 22250 | 22200 | 1029 |
| 344 | 20240223 | 142100 | 6600665650 | 22250 | 22250 | 22250 | 22250 | 5 |
| 345 | 20240223 | 142000 | 6600554400 | 22200 | 22250 | 22250 | 22200 | 306 |
| 346 | 20240223 | 141900 | 6593749750 | 22250 | 22200 | 22250 | 22200 | 1278 |
| 347 | 20240223 | 141800 | 6565321100 | 22200 | 22200 | 22250 | 22200 | 55 |
| 348 | 20240223 | 141700 | 6564098850 | 22250 | 22200 | 22250 | 22200 | 74 |
| 349 | 20240223 | 141600 | 6562455950 | 22200 | 22200 | 22200 | 22200 | 370 |
| 350 | 20240223 | 141500 | 6554241950 | 22250 | 22200 | 22250 | 22200 | 791 |
| 351 | 20240223 | 141400 | 6536645900 | 22200 | 22250 | 22250 | 22200 | 898 |
| 352 | 20240223 | 141300 | 6516709450 | 22250 | 22200 | 22250 | 22200 | 6 |
| 353 | 20240223 | 141200 | 6516576000 | 22200 | 22200 | 22200 | 22200 | 60 |
| 354 | 20240223 | 141100 | 6515244000 | 22200 | 22200 | 22200 | 22200 | 135 |
| 355 | 20240223 | 141000 | 6512247000 | 22150 | 22200 | 22250 | 22150 | 634 |
| 356 | 20240223 | 140900 | 6498180650 | 22200 | 22200 | 22200 | 22150 | 99 |
| 357 | 20240223 | 140800 | 6495984000 | 22150 | 22150 | 22200 | 22150 | 851 |
| 358 | 20240223 | 140700 | 6477134300 | 22150 | 22150 | 22150 | 22150 | 1329 |
| 359 | 20240223 | 140600 | 6447696950 | 22150 | 22150 | 22150 | 22150 | 493 |
| 360 | 20240223 | 140500 | 6436777000 | 22150 | 22250 | 22250 | 22150 | 188 |
| 361 | 20240223 | 140400 | 6432612100 | 22250 | 22250 | 22250 | 22150 | 1251 |
| 362 | 20240223 | 140300 | 6404856850 | 22250 | 22200 | 22250 | 22200 | 271 |
| 363 | 20240223 | 140200 | 6398835650 | 22200 | 22250 | 22250 | 22200 | 69 |
| 364 | 20240223 | 140100 | 6397303650 | 22200 | 22250 | 22250 | 22200 | 1048 |
| 365 | 20240223 | 140000 | 6374033250 | 22250 | 22300 | 22300 | 22250 | 26 |
| 366 | 20240223 | 135900 | 6373454000 | 22250 | 22250 | 22250 | 22200 | 382 |
| 367 | 20240223 | 135800 | 6364958000 | 22250 | 22250 | 22300 | 22250 | 33 |
| 368 | 20240223 | 135700 | 6364223500 | 22300 | 22250 | 22300 | 22200 | 59 |
| 369 | 20240223 | 135600 | 6362911150 | 22200 | 22250 | 22250 | 22200 | 281 |
| 370 | 20240223 | 135500 | 6356659300 | 22250 | 22250 | 22250 | 22250 | 28 |
| 371 | 20240223 | 135400 | 6356036300 | 22250 | 22300 | 22300 | 22250 | 286 |
| 372 | 20240223 | 135300 | 6349659000 | 22300 | 22300 | 22350 | 22250 | 139 |
| 373 | 20240223 | 135200 | 6346564150 | 22300 | 22300 | 22350 | 22250 | 102 |
| 374 | 20240223 | 135100 | 6344289900 | 22250 | 22250 | 22250 | 22250 | 243 |
| 375 | 20240223 | 135000 | 6338883150 | 22300 | 22300 | 22300 | 22300 | 216 |
| 376 | 20240223 | 134900 | 6334066350 | 22300 | 22250 | 22350 | 22250 | 770 |
| 377 | 20240223 | 134800 | 6316895700 | 22300 | 22250 | 22350 | 22250 | 489 |
| 378 | 20240223 | 134700 | 6305988900 | 22250 | 22300 | 22300 | 22250 | 189 |
| 379 | 20240223 | 134600 | 6301777950 | 22250 | 22200 | 22300 | 22200 | 194 |
| 380 | 20240223 | 134500 | 6297466050 | 22300 | 22300 | 22300 | 22150 | 4082 |
| 381 | 20240223 | 134400 | 6206990450 | 22250 | 22250 | 22350 | 22200 | 5066 |
| 382 | 20240223 | 134300 | 6094438850 | 22350 | 22350 | 22400 | 22350 | 545 |
| 383 | 20240223 | 134200 | 6082235700 | 22350 | 22250 | 22350 | 22200 | 3680 |
| 384 | 20240223 | 134100 | 6000191900 | 22250 | 22250 | 22300 | 22250 | 133 |
| 385 | 20240223 | 134000 | 5997231850 | 22300 | 22300 | 22300 | 22250 | 48 |
| 386 | 20240223 | 133900 | 5996161850 | 22300 | 22250 | 22300 | 22250 | 66 |
| 387 | 20240223 | 133800 | 5994691850 | 22250 | 22250 | 22250 | 22250 | 104 |
| 388 | 20240223 | 133700 | 5992377850 | 22300 | 22250 | 22300 | 22250 | 22 |
| 389 | 20240223 | 133600 | 5991888150 | 22250 | 22250 | 22250 | 22250 | 121 |
| 390 | 20240223 | 133500 | 5989195900 | 22250 | 22250 | 22300 | 22250 | 177 |
| 391 | 20240223 | 133400 | 5985256150 | 22250 | 22250 | 22300 | 22250 | 166 |
| 392 | 20240223 | 133300 | 5981561250 | 22250 | 22250 | 22250 | 22250 | 23 |
| 393 | 20240223 | 133200 | 5981049500 | 22250 | 22250 | 22300 | 22250 | 99 |
| 394 | 20240223 | 133100 | 5978845850 | 22250 | 22250 | 22300 | 22250 | 310 |
| 395 | 20240223 | 133000 | 5971948250 | 22300 | 22250 | 22300 | 22250 | 65 |
| 396 | 20240223 | 132900 | 5970500200 | 22250 | 22300 | 22300 | 22250 | 75 |
| 397 | 20240223 | 132800 | 5968831350 | 22300 | 22300 | 22300 | 22300 | 130 |
| 398 | 20240223 | 132700 | 5965932350 | 22250 | 22250 | 22300 | 22250 | 74 |
| 399 | 20240223 | 132600 | 5964283150 | 22300 | 22300 | 22300 | 22250 | 93 |
| 400 | 20240223 | 132500 | 5962213500 | 22300 | 22300 | 22300 | 22250 | 45 |
| 401 | 20240223 | 132400 | 5961211350 | 22300 | 22300 | 22300 | 22250 | 26 |
| 402 | 20240223 | 132300 | 5960632000 | 22300 | 22300 | 22300 | 22300 | 65 |
| 403 | 20240223 | 132200 | 5959182500 | 22350 | 22300 | 22350 | 22300 | 143 |
| 404 | 20240223 | 132100 | 5955992000 | 22300 | 22250 | 22300 | 22250 | 106 |
| 405 | 20240223 | 132000 | 5953628450 | 22250 | 22300 | 22300 | 22250 | 219 |
| 406 | 20240223 | 131900 | 5948748850 | 22300 | 22250 | 22300 | 22250 | 23 |
| 407 | 20240223 | 131800 | 5948237050 | 22300 | 22300 | 22350 | 22250 | 2006 |
| 408 | 20240223 | 131700 | 5903502250 | 22300 | 22300 | 22350 | 22300 | 95 |
| 409 | 20240223 | 131600 | 5901382750 | 22300 | 22300 | 22300 | 22300 | 20 |
| 410 | 20240223 | 131500 | 5900936750 | 22300 | 22350 | 22350 | 22300 | 12 |
| 411 | 20240223 | 131400 | 5900668600 | 22350 | 22250 | 22350 | 22250 | 174 |
| 412 | 20240223 | 131300 | 5896792400 | 22250 | 22250 | 22250 | 22250 | 9 |
| 413 | 20240223 | 131200 | 5896592150 | 22300 | 22300 | 22300 | 22250 | 1503 |
| 414 | 20240223 | 131100 | 5863075700 | 22300 | 22350 | 22350 | 22300 | 390 |
| 415 | 20240223 | 131000 | 5854378300 | 22350 | 22300 | 22350 | 22300 | 30 |
| 416 | 20240223 | 130900 | 5853708300 | 22300 | 22300 | 22350 | 22300 | 1242 |
| 417 | 20240223 | 130800 | 5826011650 | 22250 | 22300 | 22300 | 22250 | 154 |
| 418 | 20240223 | 130700 | 5822581250 | 22300 | 22250 | 22300 | 22250 | 1205 |
| 419 | 20240223 | 130600 | 5795711850 | 22250 | 22250 | 22300 | 22250 | 27 |
| 420 | 20240223 | 130500 | 5795110600 | 22250 | 22250 | 22250 | 22250 | 83 |
| 421 | 20240223 | 130400 | 5793263850 | 22250 | 22250 | 22250 | 22250 | 10 |
| 422 | 20240223 | 130300 | 5793041350 | 22300 | 22250 | 22300 | 22250 | 128 |
| 423 | 20240223 | 130200 | 5790193100 | 22250 | 22250 | 22250 | 22250 | 77 |
| 424 | 20240223 | 130100 | 5788479850 | 22250 | 22200 | 22250 | 22150 | 687 |
| 425 | 20240223 | 130000 | 5773212750 | 22200 | 22200 | 22200 | 22200 | 30 |
| 426 | 20240223 | 125900 | 5772546750 | 22200 | 22200 | 22250 | 22200 | 189 |
| 427 | 20240223 | 125800 | 5768350700 | 22200 | 22200 | 22250 | 22200 | 527 |
| 428 | 20240223 | 125700 | 5756651250 | 22200 | 22200 | 22200 | 22150 | 2068 |
| 429 | 20240223 | 125600 | 5710743250 | 22200 | 22250 | 22250 | 22200 | 98 |
| 430 | 20240223 | 125500 | 5708566450 | 22250 | 22200 | 22250 | 22200 | 69 |
| 431 | 20240223 | 125400 | 5707034550 | 22250 | 22250 | 22250 | 22200 | 35 |
| 432 | 20240223 | 125300 | 5706256800 | 22250 | 22250 | 22250 | 22200 | 711 |
| 433 | 20240223 | 125200 | 5690437450 | 22250 | 22250 | 22300 | 22250 | 580 |
| 434 | 20240223 | 125100 | 5677532150 | 22250 | 22250 | 22250 | 22250 | 48 |
| 435 | 20240223 | 125000 | 5676464150 | 22200 | 22300 | 22300 | 22200 | 402 |
| 436 | 20240223 | 124900 | 5667515050 | 22300 | 22250 | 22300 | 22200 | 510 |
| 437 | 20240223 | 124800 | 5656172500 | 22200 | 22200 | 22250 | 22150 | 1128 |
| 438 | 20240223 | 124700 | 5631131100 | 22250 | 22250 | 22300 | 22250 | 227 |
| 439 | 20240223 | 124600 | 5626080300 | 22250 | 22250 | 22250 | 22200 | 445 |
| 440 | 20240223 | 124500 | 5616180750 | 22250 | 22250 | 22300 | 22250 | 138 |
| 441 | 20240223 | 124400 | 5613110200 | 22250 | 22250 | 22300 | 22250 | 89 |
| 442 | 20240223 | 124300 | 5611129750 | 22250 | 22250 | 22250 | 22200 | 709 |
| 443 | 20240223 | 124200 | 5595389450 | 22200 | 22250 | 22250 | 22200 | 84 |
| 444 | 20240223 | 124100 | 5593523350 | 22250 | 22200 | 22250 | 22200 | 1260 |
| 445 | 20240223 | 124000 | 5565536200 | 22150 | 22200 | 22200 | 22150 | 350 |
| 446 | 20240223 | 123900 | 5557775850 | 22150 | 22250 | 22250 | 22150 | 5006 |
| 447 | 20240223 | 123800 | 5446571800 | 22300 | 22300 | 22350 | 22250 | 3013 |
| 448 | 20240223 | 123700 | 5379384750 | 22300 | 22350 | 22350 | 22300 | 146 |
| 449 | 20240223 | 123600 | 5376123650 | 22300 | 22350 | 22350 | 22300 | 92 |
| 450 | 20240223 | 123500 | 5374067850 | 22350 | 22350 | 22400 | 22350 | 150 |
| 451 | 20240223 | 123400 | 5370712600 | 22400 | 22350 | 22400 | 22350 | 869 |
| 452 | 20240223 | 123300 | 5351274700 | 22300 | 22300 | 22350 | 22300 | 15 |
| 453 | 20240223 | 123200 | 5350940000 | 22300 | 22300 | 22300 | 22300 | 92 |
| 454 | 20240223 | 123100 | 5348888400 | 22300 | 22350 | 22350 | 22300 | 45 |
| 455 | 20240223 | 123000 | 5347883500 | 22300 | 22350 | 22350 | 22300 | 1235 |
| 456 | 20240223 | 122900 | 5320331700 | 22350 | 22300 | 22350 | 22300 | 110 |
| 457 | 20240223 | 122800 | 5317878150 | 22350 | 22350 | 22350 | 22300 | 22 |
| 458 | 20240223 | 122700 | 5317386950 | 22350 | 22350 | 22350 | 22300 | 144 |
| 459 | 20240223 | 122600 | 5314169400 | 22300 | 22300 | 22300 | 22300 | 134 |
| 460 | 20240223 | 122500 | 5311181200 | 22300 | 22350 | 22350 | 22300 | 112 |
| 461 | 20240223 | 122400 | 5308679300 | 22300 | 22300 | 22350 | 22300 | 57 |
| 462 | 20240223 | 122300 | 5307406950 | 22300 | 22350 | 22350 | 22300 | 84 |
| 463 | 20240223 | 122200 | 5305533700 | 22300 | 22300 | 22300 | 22300 | 32 |
| 464 | 20240223 | 122100 | 5304820100 | 22300 | 22350 | 22350 | 22300 | 25 |
| 465 | 20240223 | 122000 | 5304262350 | 22300 | 22300 | 22350 | 22300 | 1023 |
| 466 | 20240223 | 121900 | 5281437850 | 22300 | 22350 | 22350 | 22300 | 14 |
| 467 | 20240223 | 121800 | 5281125500 | 22300 | 22350 | 22350 | 22300 | 32 |
| 468 | 20240223 | 121700 | 5280411650 | 22300 | 22300 | 22350 | 22300 | 133 |
| 469 | 20240223 | 121600 | 5277443250 | 22350 | 22300 | 22350 | 22300 | 213 |
| 470 | 20240223 | 121500 | 5272692600 | 22300 | 22300 | 22300 | 22300 | 36 |
| 471 | 20240223 | 121400 | 5271889800 | 22350 | 22350 | 22350 | 22300 | 227 |
| 472 | 20240223 | 121300 | 5266816400 | 22350 | 22350 | 22350 | 22350 | 134 |
| 473 | 20240223 | 121200 | 5263821500 | 22300 | 22350 | 22350 | 22300 | 22 |
| 474 | 20240223 | 121100 | 5263330350 | 22350 | 22350 | 22400 | 22350 | 458 |
| 475 | 20240223 | 121000 | 5253092650 | 22350 | 22300 | 22350 | 22300 | 1204 |
| 476 | 20240223 | 120900 | 5226187150 | 22350 | 22350 | 22350 | 22300 | 431 |
| 477 | 20240223 | 120800 | 5216575650 | 22350 | 22350 | 22350 | 22300 | 90 |
| 478 | 20240223 | 120700 | 5214568250 | 22350 | 22400 | 22400 | 22300 | 912 |
| 479 | 20240223 | 120600 | 5194185300 | 22400 | 22400 | 22400 | 22350 | 38 |
| 480 | 20240223 | 120500 | 5193335000 | 22350 | 22350 | 22400 | 22350 | 358 |
| 481 | 20240223 | 120400 | 5185333400 | 22350 | 22350 | 22450 | 22350 | 2274 |
| 482 | 20240223 | 120300 | 5134496700 | 22350 | 22400 | 22400 | 22350 | 773 |
| 483 | 20240223 | 120200 | 5117181950 | 22400 | 22400 | 22450 | 22400 | 227 |
| 484 | 20240223 | 120100 | 5112091800 | 22400 | 22400 | 22450 | 22400 | 104 |
| 485 | 20240223 | 120000 | 5109760850 | 22400 | 22400 | 22400 | 22400 | 9 |
| 486 | 20240223 | 115900 | 5109559250 | 22400 | 22400 | 22450 | 22400 | 139 |
| 487 | 20240223 | 115800 | 5106445400 | 22400 | 22450 | 22450 | 22400 | 67 |
| 488 | 20240223 | 115700 | 5104942250 | 22400 | 22400 | 22450 | 22400 | 35 |
| 489 | 20240223 | 115600 | 5104158150 | 22400 | 22400 | 22450 | 22400 | 305 |
| 490 | 20240223 | 115500 | 5097325750 | 22400 | 22450 | 22500 | 22400 | 160 |
| 491 | 20240223 | 115400 | 5093733550 | 22500 | 22450 | 22500 | 22450 | 738 |
| 492 | 20240223 | 115300 | 5077164050 | 22450 | 22450 | 22450 | 22450 | 112 |
| 493 | 20240223 | 115200 | 5074649650 | 22450 | 22500 | 22500 | 22450 | 35 |
| 494 | 20240223 | 115100 | 5073862600 | 22500 | 22500 | 22500 | 22450 | 10 |
| 495 | 20240223 | 115000 | 5073637650 | 22500 | 22500 | 22500 | 22450 | 147 |
| 496 | 20240223 | 114900 | 5070330300 | 22550 | 22450 | 22550 | 22450 | 236 |
| 497 | 20240223 | 114800 | 5065015050 | 22500 | 22550 | 22550 | 22450 | 74 |
| 498 | 20240223 | 114700 | 5063350300 | 22500 | 22450 | 22550 | 22450 | 99 |
| 499 | 20240223 | 114600 | 5061123100 | 22450 | 22450 | 22450 | 22450 | 34 |
| 500 | 20240223 | 114500 | 5060359800 | 22450 | 22500 | 22500 | 22450 | 854 |
| 501 | 20240223 | 114400 | 5041145250 | 22550 | 22500 | 22550 | 22500 | 176 |
| 502 | 20240223 | 114300 | 5037184150 | 22500 | 22550 | 22550 | 22500 | 473 |
| 503 | 20240223 | 114200 | 5026541100 | 22550 | 22500 | 22550 | 22500 | 36 |
| 504 | 20240223 | 114100 | 5025730950 | 22500 | 22500 | 22550 | 22500 | 240 |
| 505 | 20240223 | 114000 | 5020330700 | 22500 | 22500 | 22550 | 22450 | 45 |
| 506 | 20240223 | 113900 | 5019318000 | 22500 | 22450 | 22500 | 22450 | 211 |
| 507 | 20240223 | 113800 | 5014573100 | 22500 | 22600 | 22600 | 22500 | 120 |
| 508 | 20240223 | 113700 | 5011866150 | 22600 | 22500 | 22600 | 22500 | 3579 |
| 509 | 20240223 | 113600 | 4931326600 | 22550 | 22550 | 22600 | 22550 | 292 |
| 510 | 20240223 | 113500 | 4924734050 | 22500 | 22500 | 22550 | 22400 | 905 |
| 511 | 20240223 | 113400 | 4904383650 | 22550 | 22550 | 22550 | 22550 | 220 |
| 512 | 20240223 | 113300 | 4899422650 | 22600 | 22600 | 22600 | 22550 | 113 |
| 513 | 20240223 | 113200 | 4896869800 | 22600 | 22550 | 22600 | 22500 | 1325 |
| 514 | 20240223 | 113100 | 4867003400 | 22500 | 22600 | 22600 | 22400 | 2268 |
| 515 | 20240223 | 113000 | 4816053800 | 22600 | 22500 | 22600 | 22500 | 143 |
| 516 | 20240223 | 112900 | 4812827100 | 22600 | 22500 | 22600 | 22500 | 83 |
| 517 | 20240223 | 112800 | 4810955150 | 22500 | 22550 | 22600 | 22500 | 362 |
| 518 | 20240223 | 112700 | 4802794750 | 22550 | 22500 | 22550 | 22400 | 3416 |
| 519 | 20240223 | 112600 | 4725955700 | 22500 | 22500 | 22500 | 22500 | 127 |
| 520 | 20240223 | 112500 | 4723098200 | 22500 | 22500 | 22500 | 22500 | 133 |
| 521 | 20240223 | 112400 | 4720105700 | 22550 | 22500 | 22550 | 22500 | 86 |
| 522 | 20240223 | 112300 | 4718170450 | 22500 | 22500 | 22550 | 22500 | 102 |
| 523 | 20240223 | 112200 | 4715874950 | 22500 | 22500 | 22550 | 22500 | 313 |
| 524 | 20240223 | 112100 | 4708831250 | 22500 | 22500 | 22550 | 22500 | 215 |
| 525 | 20240223 | 112000 | 4703993550 | 22500 | 22500 | 22500 | 22500 | 468 |
| 526 | 20240223 | 111900 | 4693463550 | 22500 | 22550 | 22550 | 22500 | 330 |
| 527 | 20240223 | 111800 | 4686022200 | 22500 | 22450 | 22500 | 22400 | 1606 |
| 528 | 20240223 | 111700 | 4649920000 | 22400 | 22500 | 22550 | 22400 | 1653 |
| 529 | 20240223 | 111600 | 4612842750 | 22500 | 22500 | 22500 | 22500 | 66 |
| 530 | 20240223 | 111500 | 4611357750 | 22450 | 22500 | 22550 | 22450 | 3859 |
| 531 | 20240223 | 111400 | 4524589250 | 22500 | 22550 | 22550 | 22500 | 605 |
| 532 | 20240223 | 111300 | 4510961650 | 22550 | 22550 | 22600 | 22550 | 656 |
| 533 | 20240223 | 111200 | 4496168650 | 22600 | 22600 | 22600 | 22550 | 101 |
| 534 | 20240223 | 111100 | 4493886500 | 22600 | 22600 | 22600 | 22600 | 925 |
| 535 | 20240223 | 111000 | 4472981500 | 22600 | 22600 | 22650 | 22600 | 259 |
| 536 | 20240223 | 110900 | 4467127100 | 22650 | 22600 | 22650 | 22600 | 86 |
| 537 | 20240223 | 110800 | 4465183150 | 22650 | 22650 | 22650 | 22600 | 387 |
| 538 | 20240223 | 110700 | 4456436300 | 22600 | 22650 | 22650 | 22600 | 25 |
| 539 | 20240223 | 110600 | 4455870950 | 22650 | 22650 | 22650 | 22600 | 57 |
| 540 | 20240223 | 110500 | 4454580500 | 22650 | 22550 | 22650 | 22550 | 86 |
| 541 | 20240223 | 110400 | 4452637150 | 22550 | 22600 | 22600 | 22550 | 897 |
| 542 | 20240223 | 110300 | 4432405450 | 22600 | 22600 | 22650 | 22600 | 80 |
| 543 | 20240223 | 110200 | 4430595850 | 22650 | 22650 | 22700 | 22650 | 499 |
| 544 | 20240223 | 110100 | 4419293200 | 22650 | 22700 | 22700 | 22650 | 260 |
| 545 | 20240223 | 110000 | 4413396650 | 22700 | 22750 | 22750 | 22700 | 1280 |
| 546 | 20240223 | 105900 | 4384340000 | 22700 | 22600 | 22700 | 22600 | 1628 |
| 547 | 20240223 | 105800 | 4347461550 | 22650 | 22700 | 22700 | 22600 | 1313 |
| 548 | 20240223 | 105700 | 4317666300 | 22750 | 22650 | 22750 | 22600 | 7338 |
| 549 | 20240223 | 105600 | 4151277550 | 22650 | 22750 | 22750 | 22650 | 3991 |
| 550 | 20240223 | 105500 | 4060784050 | 22700 | 22750 | 22750 | 22700 | 1237 |
| 551 | 20240223 | 105400 | 4032642700 | 22800 | 22750 | 22800 | 22750 | 201 |
| 552 | 20240223 | 105300 | 4028069650 | 22750 | 22800 | 22800 | 22750 | 370 |
| 553 | 20240223 | 105200 | 4019650200 | 22800 | 22800 | 22800 | 22750 | 1089 |
| 554 | 20240223 | 105100 | 3994829600 | 22850 | 22850 | 22850 | 22800 | 1018 |
| 555 | 20240223 | 105000 | 3971614450 | 22800 | 22800 | 22850 | 22800 | 357 |
| 556 | 20240223 | 104900 | 3963473350 | 22850 | 22850 | 22850 | 22800 | 3274 |
| 557 | 20240223 | 104800 | 3888663000 | 22850 | 22850 | 22850 | 22800 | 486 |
| 558 | 20240223 | 104700 | 3877560450 | 22850 | 22900 | 22900 | 22800 | 1166 |
| 559 | 20240223 | 104600 | 3850916250 | 22850 | 22750 | 23000 | 22750 | 19651 |
| 560 | 20240223 | 104500 | 3400874600 | 22750 | 22750 | 22800 | 22750 | 625 |
| 561 | 20240223 | 104400 | 3386651800 | 22750 | 22750 | 22800 | 22700 | 1303 |
| 562 | 20240223 | 104300 | 3356987800 | 22800 | 22800 | 22800 | 22750 | 291 |
| 563 | 20240223 | 104200 | 3350366100 | 22800 | 22750 | 22900 | 22700 | 6922 |
| 564 | 20240223 | 104100 | 3192517700 | 22700 | 22650 | 22700 | 22650 | 7569 |
| 565 | 20240223 | 104000 | 3020895150 | 22650 | 22600 | 22650 | 22600 | 2836 |
| 566 | 20240223 | 103900 | 2956706250 | 22600 | 22600 | 22650 | 22600 | 2427 |
| 567 | 20240223 | 103800 | 2901855750 | 22600 | 22600 | 22650 | 22550 | 592 |
| 568 | 20240223 | 103700 | 2888474650 | 22600 | 22550 | 22600 | 22550 | 3297 |
| 569 | 20240223 | 103600 | 2813997450 | 22550 | 22600 | 22600 | 22500 | 2163 |
| 570 | 20240223 | 103500 | 2765222000 | 22550 | 22450 | 22600 | 22450 | 12707 |
| 571 | 20240223 | 103400 | 2478941100 | 22400 | 22400 | 22450 | 22400 | 736 |
| 572 | 20240223 | 103300 | 2462454450 | 22400 | 22350 | 22400 | 22350 | 3482 |
| 573 | 20240223 | 103200 | 2384459000 | 22350 | 22350 | 22400 | 22350 | 1111 |
| 574 | 20240223 | 103100 | 2359627650 | 22350 | 22350 | 22400 | 22350 | 200 |
| 575 | 20240223 | 103000 | 2355157400 | 22350 | 22350 | 22350 | 22300 | 647 |
| 576 | 20240223 | 102900 | 2340697900 | 22350 | 22350 | 22350 | 22350 | 430 |
| 577 | 20240223 | 102800 | 2331087400 | 22400 | 22300 | 22400 | 22300 | 3714 |
| 578 | 20240223 | 102700 | 2248082550 | 22350 | 22300 | 22350 | 22300 | 145 |
| 579 | 20240223 | 102600 | 2244843750 | 22300 | 22300 | 22300 | 22300 | 166 |
| 580 | 20240223 | 102500 | 2241141950 | 22300 | 22300 | 22300 | 22250 | 765 |
| 581 | 20240223 | 102400 | 2224082850 | 22300 | 22350 | 22350 | 22300 | 47 |
| 582 | 20240223 | 102300 | 2223034250 | 22300 | 22300 | 22300 | 22250 | 686 |
| 583 | 20240223 | 102200 | 2207739700 | 22300 | 22250 | 22350 | 22250 | 788 |
| 584 | 20240223 | 102100 | 2190177500 | 22250 | 22300 | 22350 | 22250 | 124 |
| 585 | 20240223 | 102000 | 2187413400 | 22300 | 22300 | 22350 | 22250 | 146 |
| 586 | 20240223 | 101900 | 2184157800 | 22300 | 22350 | 22350 | 22300 | 159 |
| 587 | 20240223 | 101800 | 2180608750 | 22350 | 22250 | 22350 | 22250 | 60 |
| 588 | 20240223 | 101700 | 2179272250 | 22300 | 22300 | 22300 | 22250 | 262 |
| 589 | 20240223 | 101600 | 2173432900 | 22300 | 22300 | 22350 | 22300 | 253 |
| 590 | 20240223 | 101500 | 2167790500 | 22300 | 22300 | 22300 | 22300 | 56 |
| 591 | 20240223 | 101400 | 2166541700 | 22300 | 22350 | 22350 | 22300 | 288 |
| 592 | 20240223 | 101300 | 2160110100 | 22350 | 22350 | 22400 | 22300 | 2518 |
| 593 | 20240223 | 101200 | 2103842700 | 22350 | 22250 | 22350 | 22200 | 2709 |
| 594 | 20240223 | 101100 | 2043460900 | 22250 | 22200 | 22250 | 22200 | 124 |
| 595 | 20240223 | 101000 | 2040708050 | 22200 | 22250 | 22250 | 22200 | 176 |
| 596 | 20240223 | 100900 | 2036792450 | 22300 | 22250 | 22300 | 22250 | 66 |
| 597 | 20240223 | 100800 | 2035323900 | 22250 | 22250 | 22300 | 22200 | 226 |
| 598 | 20240223 | 100700 | 2030298450 | 22250 | 22250 | 22300 | 22250 | 155 |
| 599 | 20240223 | 100600 | 2026849650 | 22250 | 22250 | 22300 | 22250 | 604 |
| 600 | 20240223 | 100500 | 2013385650 | 22300 | 22250 | 22300 | 22250 | 319 |
| 601 | 20240223 | 100400 | 2006275150 | 22200 | 22200 | 22300 | 22200 | 622 |
| 602 | 20240223 | 100300 | 1992422600 | 22200 | 22300 | 22300 | 22200 | 434 |
| 603 | 20240223 | 100200 | 1982757500 | 22300 | 22350 | 22350 | 22300 | 1112 |
| 604 | 20240223 | 100100 | 1957931400 | 22350 | 22300 | 22350 | 22300 | 472 |
| 605 | 20240223 | 100000 | 1947385600 | 22300 | 22300 | 22350 | 22250 | 769 |
| 606 | 20240223 | 095900 | 1930214950 | 22300 | 22300 | 22350 | 22250 | 357 |
| 607 | 20240223 | 095800 | 1922255350 | 22300 | 22200 | 22350 | 22150 | 7225 |
| 608 | 20240223 | 095700 | 1761344500 | 22250 | 22200 | 22250 | 22150 | 773 |
| 609 | 20240223 | 095600 | 1744169850 | 22200 | 22200 | 22200 | 22100 | 145 |
| 610 | 20240223 | 095500 | 1740957150 | 22200 | 22100 | 22200 | 22100 | 390 |
| 611 | 20240223 | 095400 | 1732337650 | 22100 | 22150 | 22200 | 22100 | 275 |
| 612 | 20240223 | 095300 | 1726239000 | 22200 | 22100 | 22200 | 22100 | 844 |
| 613 | 20240223 | 095200 | 1707547950 | 22100 | 22050 | 22100 | 22050 | 245 |
| 614 | 20240223 | 095100 | 1702133850 | 22100 | 22100 | 22100 | 22100 | 316 |
| 615 | 20240223 | 095000 | 1695150250 | 22100 | 22050 | 22100 | 22050 | 113 |
| 616 | 20240223 | 094900 | 1692654100 | 22050 | 22100 | 22100 | 22000 | 702 |
| 617 | 20240223 | 094800 | 1677164650 | 22100 | 22100 | 22100 | 22100 | 66 |
| 618 | 20240223 | 094700 | 1675706050 | 22100 | 22100 | 22150 | 22050 | 218 |
| 619 | 20240223 | 094600 | 1670888250 | 22100 | 22150 | 22150 | 22100 | 612 |
| 620 | 20240223 | 094500 | 1657362450 | 22100 | 22050 | 22200 | 22050 | 122 |
| 621 | 20240223 | 094400 | 1654665750 | 22050 | 22100 | 22150 | 22000 | 1342 |
| 622 | 20240223 | 094300 | 1625112900 | 22200 | 22100 | 22250 | 22100 | 167 |
| 623 | 20240223 | 094200 | 1621417850 | 22100 | 22100 | 22250 | 22100 | 1292 |
| 624 | 20240223 | 094100 | 1592852950 | 22050 | 22100 | 22100 | 22050 | 148 |
| 625 | 20240223 | 094000 | 1589589250 | 22050 | 22100 | 22100 | 22050 | 148 |
| 626 | 20240223 | 093900 | 1586318550 | 22100 | 22100 | 22150 | 22050 | 228 |
| 627 | 20240223 | 093800 | 1581289050 | 22050 | 22100 | 22100 | 22050 | 263 |
| 628 | 20240223 | 093700 | 1575486750 | 22100 | 22150 | 22150 | 22100 | 756 |
| 629 | 20240223 | 093600 | 1558778400 | 22250 | 22200 | 22250 | 22100 | 2014 |
| 630 | 20240223 | 093500 | 1514168000 | 22250 | 22250 | 22250 | 22200 | 825 |
| 631 | 20240223 | 093400 | 1495845700 | 22250 | 22200 | 22300 | 22200 | 2133 |
| 632 | 20240223 | 093300 | 1448297150 | 22250 | 22200 | 22300 | 22200 | 2692 |
| 633 | 20240223 | 093200 | 1388403400 | 22200 | 22250 | 22250 | 22200 | 3307 |
| 634 | 20240223 | 093100 | 1314984650 | 22250 | 22200 | 22250 | 22150 | 2087 |
| 635 | 20240223 | 093000 | 1268652500 | 22200 | 22000 | 22200 | 22000 | 2317 |
| 636 | 20240223 | 092900 | 1217399150 | 21950 | 22050 | 22050 | 21950 | 2564 |
| 637 | 20240223 | 092800 | 1160918050 | 22050 | 22000 | 22050 | 21950 | 714 |
| 638 | 20240223 | 092700 | 1145218850 | 22050 | 22000 | 22050 | 21950 | 3523 |
| 639 | 20240223 | 092600 | 1067836550 | 22000 | 21950 | 22000 | 21950 | 1895 |
| 640 | 20240223 | 092500 | 1026177250 | 22000 | 22000 | 22000 | 21950 | 843 |
| 641 | 20240223 | 092400 | 1007669850 | 22000 | 22000 | 22000 | 22000 | 716 |
| 642 | 20240223 | 092300 | 991917850 | 22000 | 22000 | 22000 | 21950 | 532 |
| 643 | 20240223 | 092200 | 980234150 | 22000 | 22000 | 22000 | 22000 | 1887 |
| 644 | 20240223 | 092100 | 938720150 | 22000 | 22050 | 22050 | 22000 | 1398 |
| 645 | 20240223 | 092000 | 907897650 | 22050 | 22100 | 22100 | 22050 | 2077 |
| 646 | 20240223 | 091900 | 862001000 | 22150 | 22050 | 22150 | 22050 | 291 |
| 647 | 20240223 | 091800 | 855569900 | 22050 | 22100 | 22100 | 22050 | 306 |
| 648 | 20240223 | 091700 | 848815800 | 22100 | 22150 | 22150 | 22100 | 3572 |
| 649 | 20240223 | 091600 | 769873500 | 22150 | 22200 | 22200 | 22100 | 169 |
| 650 | 20240223 | 091500 | 766133700 | 22150 | 22150 | 22250 | 22150 | 5750 |
| 651 | 20240223 | 091400 | 638510500 | 22200 | 22100 | 22200 | 22100 | 4842 |
| 652 | 20240223 | 091300 | 531425050 | 22100 | 22100 | 22150 | 22100 | 4294 |
| 653 | 20240223 | 091200 | 436515100 | 22150 | 22100 | 22150 | 22050 | 1436 |
| 654 | 20240223 | 091100 | 404776000 | 22100 | 22100 | 22100 | 22050 | 599 |
| 655 | 20240223 | 091000 | 391561300 | 22050 | 22150 | 22150 | 22000 | 513 |
| 656 | 20240223 | 090900 | 380254750 | 22150 | 22100 | 22200 | 22000 | 1985 |
| 657 | 20240223 | 090800 | 336294050 | 22000 | 22000 | 22050 | 21950 | 878 |
| 658 | 20240223 | 090700 | 316962100 | 21950 | 22000 | 22000 | 21950 | 333 |
| 659 | 20240223 | 090600 | 309639850 | 22000 | 22100 | 22100 | 21900 | 659 |
| 660 | 20240223 | 090500 | 295172650 | 22000 | 22000 | 22050 | 21900 | 3059 |
| 661 | 20240223 | 090400 | 227977650 | 22000 | 22050 | 22050 | 22000 | 664 |
| 662 | 20240223 | 090300 | 213369150 | 22000 | 22100 | 22100 | 22000 | 807 |
| 663 | 20240223 | 090200 | 195565600 | 22100 | 22100 | 22100 | 22000 | 1081 |
| 664 | 20240223 | 090100 | 171736400 | 22000 | 22100 | 22150 | 22000 | 4516 |
| 665 | 20240223 | 090000 | 72213750 | 22150 | 22200 | 22250 | 22150 | 3204 |