36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 200900 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 5492 |
| 3 | 20240223 | 200800 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 4 | 20240223 | 200700 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 5 | 20240223 | 200600 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 6 | 20240223 | 200500 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 7 | 20240223 | 200400 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 8 | 20240223 | 200300 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 9 | 20240223 | 200200 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 10 | 20240223 | 200100 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 11 | 20240223 | 200000 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 12 | 20240223 | 195900 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 13 | 20240223 | 195800 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 14 | 20240223 | 195700 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 15 | 20240223 | 195600 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 16 | 20240223 | 195500 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 17 | 20240223 | 195400 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 18 | 20240223 | 195300 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 19 | 20240223 | 195200 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 20 | 20240223 | 195100 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 21 | 20240223 | 195000 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 22 | 20240223 | 194900 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 23 | 20240223 | 194800 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 24 | 20240223 | 194700 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 25 | 20240223 | 194600 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 26 | 20240223 | 194500 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 27 | 20240223 | 194400 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 28 | 20240223 | 194300 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 29 | 20240223 | 194200 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 30 | 20240223 | 194100 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 31 | 20240223 | 194000 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 32 | 20240223 | 193900 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 5492 |
| 33 | 20240223 | 193800 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 34 | 20240223 | 193700 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 35 | 20240223 | 193600 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 36 | 20240223 | 193500 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 37 | 20240223 | 193400 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 38 | 20240223 | 193300 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 39 | 20240223 | 193200 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 40 | 20240223 | 193100 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 41 | 20240223 | 193000 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 42 | 20240223 | 192900 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 43 | 20240223 | 192800 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 44 | 20240223 | 192700 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 45 | 20240223 | 192600 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 46 | 20240223 | 192500 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 47 | 20240223 | 192400 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 48 | 20240223 | 192300 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 49 | 20240223 | 192200 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 50 | 20240223 | 192100 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 51 | 20240223 | 192000 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 52 | 20240223 | 191900 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 53 | 20240223 | 191800 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 54 | 20240223 | 191700 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 55 | 20240223 | 191600 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 56 | 20240223 | 191500 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 57 | 20240223 | 191400 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 58 | 20240223 | 191300 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 59 | 20240223 | 191200 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 60 | 20240223 | 191100 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 61 | 20240223 | 191000 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 62 | 20240223 | 190900 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 5492 |
| 63 | 20240223 | 190800 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 64 | 20240223 | 190700 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 65 | 20240223 | 190600 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 66 | 20240223 | 190500 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 67 | 20240223 | 190400 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 68 | 20240223 | 190300 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 69 | 20240223 | 190200 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 70 | 20240223 | 190100 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 71 | 20240223 | 190000 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 72 | 20240223 | 185900 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 73 | 20240223 | 185800 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 74 | 20240223 | 185700 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 75 | 20240223 | 185600 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 76 | 20240223 | 185500 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 77 | 20240223 | 185400 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 78 | 20240223 | 185300 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 79 | 20240223 | 185200 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 80 | 20240223 | 185100 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 81 | 20240223 | 185000 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 82 | 20240223 | 184900 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 83 | 20240223 | 184800 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 84 | 20240223 | 184700 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 85 | 20240223 | 184600 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 86 | 20240223 | 184500 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 87 | 20240223 | 184400 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 88 | 20240223 | 184300 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 89 | 20240223 | 184200 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 90 | 20240223 | 184100 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 91 | 20240223 | 184000 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 92 | 20240223 | 183900 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 5492 |
| 93 | 20240223 | 183800 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 94 | 20240223 | 183700 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 95 | 20240223 | 183600 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 96 | 20240223 | 183500 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 97 | 20240223 | 183400 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 98 | 20240223 | 183300 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 99 | 20240223 | 183200 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 100 | 20240223 | 183100 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 101 | 20240223 | 183000 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 102 | 20240223 | 182900 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 103 | 20240223 | 182800 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 104 | 20240223 | 182700 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 105 | 20240223 | 182600 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 106 | 20240223 | 182500 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 107 | 20240223 | 182400 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 108 | 20240223 | 182300 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 109 | 20240223 | 182200 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 110 | 20240223 | 182100 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 111 | 20240223 | 182000 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 112 | 20240223 | 181900 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 113 | 20240223 | 181800 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 114 | 20240223 | 181700 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 115 | 20240223 | 181600 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 116 | 20240223 | 181500 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 117 | 20240223 | 181400 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 118 | 20240223 | 181300 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 119 | 20240223 | 181200 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 120 | 20240223 | 181100 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 121 | 20240223 | 181000 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 122 | 20240223 | 180900 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 5492 |
| 123 | 20240223 | 180800 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 124 | 20240223 | 180700 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 125 | 20240223 | 180600 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 126 | 20240223 | 180500 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 127 | 20240223 | 180400 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 128 | 20240223 | 180300 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 129 | 20240223 | 180200 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 130 | 20240223 | 180100 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 131 | 20240223 | 180000 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 132 | 20240223 | 175900 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 133 | 20240223 | 175800 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 134 | 20240223 | 175700 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 135 | 20240223 | 175600 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 136 | 20240223 | 175500 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 137 | 20240223 | 175400 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 138 | 20240223 | 175300 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 139 | 20240223 | 175200 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 140 | 20240223 | 175100 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 141 | 20240223 | 175000 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 142 | 20240223 | 174900 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 143 | 20240223 | 174800 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 144 | 20240223 | 174700 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 145 | 20240223 | 174600 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 146 | 20240223 | 174500 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 147 | 20240223 | 174400 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 148 | 20240223 | 174300 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 149 | 20240223 | 174200 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 150 | 20240223 | 174100 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 151 | 20240223 | 174000 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 152 | 20240223 | 173900 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 5492 |
| 153 | 20240223 | 173800 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 154 | 20240223 | 173700 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 155 | 20240223 | 173600 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 156 | 20240223 | 173500 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 157 | 20240223 | 173400 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 158 | 20240223 | 173300 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 159 | 20240223 | 173200 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 160 | 20240223 | 173100 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 161 | 20240223 | 173000 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 162 | 20240223 | 172900 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 163 | 20240223 | 172800 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 164 | 20240223 | 172700 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 165 | 20240223 | 172600 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 166 | 20240223 | 172500 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 167 | 20240223 | 172400 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 168 | 20240223 | 172300 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 169 | 20240223 | 172200 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 170 | 20240223 | 172100 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 171 | 20240223 | 172000 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 172 | 20240223 | 171900 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 173 | 20240223 | 171800 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 174 | 20240223 | 171700 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 175 | 20240223 | 171600 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 176 | 20240223 | 171500 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 177 | 20240223 | 171400 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 178 | 20240223 | 171300 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 179 | 20240223 | 171200 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 180 | 20240223 | 171100 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 181 | 20240223 | 171000 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 182 | 20240223 | 170900 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 5492 |
| 183 | 20240223 | 170800 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 184 | 20240223 | 170700 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 185 | 20240223 | 170600 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 186 | 20240223 | 170500 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 187 | 20240223 | 170400 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 188 | 20240223 | 170300 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 189 | 20240223 | 170200 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 190 | 20240223 | 170100 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 191 | 20240223 | 170000 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 192 | 20240223 | 165900 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 193 | 20240223 | 165800 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 194 | 20240223 | 165700 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 195 | 20240223 | 165600 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 196 | 20240223 | 165500 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 197 | 20240223 | 165400 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 198 | 20240223 | 165300 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 199 | 20240223 | 165200 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 200 | 20240223 | 165100 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 201 | 20240223 | 165000 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 202 | 20240223 | 164900 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 203 | 20240223 | 164800 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 204 | 20240223 | 164700 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 205 | 20240223 | 164600 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 206 | 20240223 | 164500 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 207 | 20240223 | 164400 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 208 | 20240223 | 164300 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 209 | 20240223 | 164200 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 210 | 20240223 | 164100 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 211 | 20240223 | 164000 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 212 | 20240223 | 163900 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 5492 |
| 213 | 20240223 | 163800 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 214 | 20240223 | 163700 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 215 | 20240223 | 163600 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 216 | 20240223 | 163500 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 217 | 20240223 | 163400 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 218 | 20240223 | 163300 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 219 | 20240223 | 163200 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 220 | 20240223 | 163100 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 221 | 20240223 | 163000 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 222 | 20240223 | 162900 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 223 | 20240223 | 162800 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 224 | 20240223 | 162700 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 225 | 20240223 | 162600 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 226 | 20240223 | 162500 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 227 | 20240223 | 162400 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 228 | 20240223 | 162300 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 229 | 20240223 | 162200 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 230 | 20240223 | 162100 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 231 | 20240223 | 162000 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 232 | 20240223 | 161900 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 233 | 20240223 | 161800 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 234 | 20240223 | 161700 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 235 | 20240223 | 161600 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 236 | 20240223 | 161500 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 237 | 20240223 | 161400 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 238 | 20240223 | 161300 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 239 | 20240223 | 161200 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 240 | 20240223 | 161100 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 241 | 20240223 | 161000 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 242 | 20240223 | 160900 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 5492 |
| 243 | 20240223 | 160800 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 244 | 20240223 | 160700 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 245 | 20240223 | 160600 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 246 | 20240223 | 160500 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 247 | 20240223 | 160400 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 248 | 20240223 | 160300 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 249 | 20240223 | 160200 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 250 | 20240223 | 160100 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 251 | 20240223 | 160000 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 252 | 20240223 | 155900 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 253 | 20240223 | 155800 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 254 | 20240223 | 155700 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 255 | 20240223 | 155600 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 256 | 20240223 | 155500 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 257 | 20240223 | 155400 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 258 | 20240223 | 155300 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 259 | 20240223 | 155200 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 260 | 20240223 | 155100 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 261 | 20240223 | 155000 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 262 | 20240223 | 154900 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 263 | 20240223 | 154800 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 264 | 20240223 | 154700 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 265 | 20240223 | 154600 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 266 | 20240223 | 154500 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 267 | 20240223 | 154400 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 268 | 20240223 | 154300 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 269 | 20240223 | 154200 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 270 | 20240223 | 154100 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 271 | 20240223 | 154000 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 272 | 20240223 | 153900 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 5492 |
| 273 | 20240223 | 153800 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 274 | 20240223 | 153700 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 275 | 20240223 | 153600 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 276 | 20240223 | 153500 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 277 | 20240223 | 153400 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 278 | 20240223 | 153300 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 279 | 20240223 | 153200 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 280 | 20240223 | 153100 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 0 |
| 281 | 20240223 | 153000 | 9758083900 | 21350 | 21350 | 21350 | 21350 | 5492 |
| 282 | 20240223 | 152900 | 9640829700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 283 | 20240223 | 152800 | 9640829700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 284 | 20240223 | 152700 | 9640829700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 285 | 20240223 | 152600 | 9640829700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 286 | 20240223 | 152500 | 9640829700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 287 | 20240223 | 152400 | 9640829700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 288 | 20240223 | 152300 | 9640829700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 289 | 20240223 | 152200 | 9640829700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 290 | 20240223 | 152100 | 9640829700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 291 | 20240223 | 152000 | 9640829700 | 21350 | 21350 | 21350 | 21350 | 0 |
| 292 | 20240223 | 151900 | 9640829700 | 21350 | 21400 | 21400 | 21300 | 1945 |
| 293 | 20240223 | 151800 | 9599358950 | 21400 | 21350 | 21400 | 21300 | 1253 |
| 294 | 20240223 | 151700 | 9572655900 | 21300 | 21300 | 21350 | 21300 | 705 |
| 295 | 20240223 | 151600 | 9557628000 | 21350 | 21350 | 21350 | 21300 | 458 |
| 296 | 20240223 | 151500 | 9547871600 | 21350 | 21300 | 21400 | 21250 | 3838 |
| 297 | 20240223 | 151400 | 9466118300 | 21350 | 21350 | 21400 | 21300 | 1117 |
| 298 | 20240223 | 151300 | 9442301250 | 21350 | 21350 | 21400 | 21300 | 1354 |
| 299 | 20240223 | 151200 | 9413394000 | 21400 | 21350 | 21400 | 21350 | 840 |
| 300 | 20240223 | 151100 | 9395459750 | 21350 | 21400 | 21400 | 21300 | 1306 |
| 301 | 20240223 | 151000 | 9367559650 | 21400 | 21400 | 21450 | 21350 | 1055 |
| 302 | 20240223 | 150900 | 9344982450 | 21400 | 21300 | 21450 | 21300 | 1183 |
| 303 | 20240223 | 150800 | 9319754000 | 21350 | 21300 | 21350 | 21300 | 2071 |
| 304 | 20240223 | 150700 | 9275598450 | 21300 | 21350 | 21400 | 21300 | 5602 |
| 305 | 20240223 | 150600 | 9156078900 | 21400 | 21400 | 21450 | 21350 | 3400 |
| 306 | 20240223 | 150500 | 9083333400 | 21400 | 21450 | 21500 | 21400 | 1208 |
| 307 | 20240223 | 150400 | 9057455600 | 21400 | 21450 | 21450 | 21400 | 619 |
| 308 | 20240223 | 150300 | 9044181200 | 21450 | 21400 | 21450 | 21400 | 884 |
| 309 | 20240223 | 150200 | 9025231650 | 21450 | 21450 | 21450 | 21400 | 1643 |
| 310 | 20240223 | 150100 | 8990033350 | 21450 | 21450 | 21500 | 21400 | 1438 |
| 311 | 20240223 | 150000 | 8959199100 | 21450 | 21450 | 21500 | 21450 | 362 |
| 312 | 20240223 | 145900 | 8951433200 | 21450 | 21450 | 21500 | 21450 | 1750 |
| 313 | 20240223 | 145800 | 8913892600 | 21500 | 21450 | 21550 | 21450 | 868 |
| 314 | 20240223 | 145700 | 8895233100 | 21500 | 21450 | 21500 | 21400 | 1542 |
| 315 | 20240223 | 145600 | 8862165400 | 21500 | 21500 | 21500 | 21400 | 1972 |
| 316 | 20240223 | 145500 | 8819897550 | 21500 | 21450 | 21500 | 21450 | 1646 |
| 317 | 20240223 | 145400 | 8784579000 | 21450 | 21450 | 21450 | 21450 | 1359 |
| 318 | 20240223 | 145300 | 8755428450 | 21450 | 21500 | 21500 | 21450 | 1899 |
| 319 | 20240223 | 145200 | 8714644500 | 21500 | 21450 | 21500 | 21450 | 1346 |
| 320 | 20240223 | 145100 | 8685740950 | 21500 | 21550 | 21550 | 21450 | 1020 |
| 321 | 20240223 | 145000 | 8663830900 | 21550 | 21500 | 21550 | 21450 | 1414 |
| 322 | 20240223 | 144900 | 8633443100 | 21450 | 21550 | 21550 | 21450 | 657 |
| 323 | 20240223 | 144800 | 8619313650 | 21550 | 21400 | 21550 | 21400 | 3293 |
| 324 | 20240223 | 144700 | 8548670900 | 21450 | 21400 | 21500 | 21400 | 908 |
| 325 | 20240223 | 144600 | 8529193850 | 21450 | 21500 | 21500 | 21450 | 3560 |
| 326 | 20240223 | 144500 | 8452831550 | 21500 | 21500 | 21550 | 21450 | 987 |
| 327 | 20240223 | 144400 | 8431631950 | 21550 | 21500 | 21550 | 21500 | 1132 |
| 328 | 20240223 | 144300 | 8407274100 | 21500 | 21500 | 21550 | 21500 | 1061 |
| 329 | 20240223 | 144200 | 8384460100 | 21500 | 21550 | 21550 | 21500 | 3059 |
| 330 | 20240223 | 144100 | 8318607650 | 21550 | 21550 | 21550 | 21550 | 936 |
| 331 | 20240223 | 144000 | 8298436850 | 21550 | 21550 | 21600 | 21550 | 576 |
| 332 | 20240223 | 143900 | 8286024000 | 21550 | 21600 | 21600 | 21550 | 763 |
| 333 | 20240223 | 143800 | 8269547850 | 21600 | 21600 | 21600 | 21600 | 1118 |
| 334 | 20240223 | 143700 | 8245399050 | 21600 | 21600 | 21650 | 21600 | 381 |
| 335 | 20240223 | 143600 | 8237164200 | 21600 | 21650 | 21650 | 21600 | 733 |
| 336 | 20240223 | 143500 | 8221327150 | 21550 | 21600 | 21600 | 21550 | 804 |
| 337 | 20240223 | 143400 | 8203963900 | 21650 | 21550 | 21650 | 21550 | 587 |
| 338 | 20240223 | 143300 | 8191289800 | 21600 | 21600 | 21750 | 21550 | 2188 |
| 339 | 20240223 | 143200 | 8143927300 | 21600 | 21550 | 21600 | 21550 | 716 |
| 340 | 20240223 | 143100 | 8128463600 | 21600 | 21550 | 21600 | 21550 | 70 |
| 341 | 20240223 | 143000 | 8126952100 | 21550 | 21600 | 21600 | 21550 | 830 |
| 342 | 20240223 | 142900 | 8109056500 | 21600 | 21500 | 21600 | 21500 | 938 |
| 343 | 20240223 | 142800 | 8088838000 | 21500 | 21500 | 21550 | 21500 | 599 |
| 344 | 20240223 | 142700 | 8075958450 | 21500 | 21550 | 21600 | 21500 | 2739 |
| 345 | 20240223 | 142600 | 8016972650 | 21550 | 21550 | 21550 | 21550 | 597 |
| 346 | 20240223 | 142500 | 8004107300 | 21550 | 21600 | 21600 | 21550 | 2211 |
| 347 | 20240223 | 142400 | 7956374500 | 21600 | 21650 | 21650 | 21600 | 179 |
| 348 | 20240223 | 142300 | 7952507550 | 21600 | 21650 | 21650 | 21600 | 2122 |
| 349 | 20240223 | 142200 | 7906660300 | 21650 | 21650 | 21650 | 21600 | 1295 |
| 350 | 20240223 | 142100 | 7878623600 | 21650 | 21700 | 21700 | 21650 | 63 |
| 351 | 20240223 | 142000 | 7877259600 | 21700 | 21750 | 21750 | 21700 | 223 |
| 352 | 20240223 | 141900 | 7872419350 | 21650 | 21650 | 21700 | 21600 | 1828 |
| 353 | 20240223 | 141800 | 7832841650 | 21650 | 21650 | 21650 | 21650 | 62 |
| 354 | 20240223 | 141700 | 7831499350 | 21650 | 21650 | 21700 | 21650 | 197 |
| 355 | 20240223 | 141600 | 7827229200 | 21700 | 21700 | 21700 | 21650 | 880 |
| 356 | 20240223 | 141500 | 7808134500 | 21650 | 21750 | 21750 | 21650 | 130 |
| 357 | 20240223 | 141400 | 7805313100 | 21700 | 21750 | 21750 | 21700 | 648 |
| 358 | 20240223 | 141300 | 7791251450 | 21750 | 21700 | 21750 | 21600 | 1612 |
| 359 | 20240223 | 141200 | 7756349050 | 21700 | 21650 | 21700 | 21650 | 385 |
| 360 | 20240223 | 141100 | 7748012300 | 21650 | 21650 | 21650 | 21650 | 563 |
| 361 | 20240223 | 141000 | 7735823350 | 21650 | 21650 | 21700 | 21650 | 765 |
| 362 | 20240223 | 140900 | 7719241100 | 21600 | 21600 | 21650 | 21600 | 894 |
| 363 | 20240223 | 140800 | 7699930350 | 21650 | 21600 | 21650 | 21600 | 100 |
| 364 | 20240223 | 140700 | 7697768450 | 21600 | 21600 | 21650 | 21600 | 797 |
| 365 | 20240223 | 140600 | 7680553200 | 21600 | 21600 | 21600 | 21600 | 813 |
| 366 | 20240223 | 140500 | 7662992400 | 21600 | 21600 | 21600 | 21600 | 766 |
| 367 | 20240223 | 140400 | 7646446800 | 21600 | 21650 | 21650 | 21600 | 1063 |
| 368 | 20240223 | 140300 | 7623435950 | 21650 | 21650 | 21650 | 21600 | 1142 |
| 369 | 20240223 | 140200 | 7598737600 | 21650 | 21600 | 21650 | 21600 | 463 |
| 370 | 20240223 | 140100 | 7588719000 | 21600 | 21650 | 21650 | 21600 | 1031 |
| 371 | 20240223 | 140000 | 7566443850 | 21650 | 21650 | 21650 | 21600 | 639 |
| 372 | 20240223 | 135900 | 7552636650 | 21650 | 21600 | 21650 | 21600 | 1247 |
| 373 | 20240223 | 135800 | 7525698850 | 21650 | 21650 | 21650 | 21650 | 1023 |
| 374 | 20240223 | 135700 | 7503550900 | 21700 | 21650 | 21700 | 21650 | 670 |
| 375 | 20240223 | 135600 | 7489039550 | 21650 | 21650 | 21700 | 21650 | 132 |
| 376 | 20240223 | 135500 | 7486178400 | 21700 | 21700 | 21700 | 21650 | 741 |
| 377 | 20240223 | 135400 | 7470130650 | 21650 | 21650 | 21650 | 21600 | 1858 |
| 378 | 20240223 | 135300 | 7429963400 | 21650 | 21650 | 21650 | 21650 | 206 |
| 379 | 20240223 | 135200 | 7425503500 | 21650 | 21700 | 21700 | 21650 | 1117 |
| 380 | 20240223 | 135100 | 7401305550 | 21700 | 21700 | 21700 | 21650 | 978 |
| 381 | 20240223 | 135000 | 7380086050 | 21700 | 21700 | 21700 | 21650 | 588 |
| 382 | 20240223 | 134900 | 7367332450 | 21700 | 21650 | 21700 | 21650 | 283 |
| 383 | 20240223 | 134800 | 7361194950 | 21650 | 21700 | 21700 | 21650 | 628 |
| 384 | 20240223 | 134700 | 7347593450 | 21650 | 21700 | 21700 | 21650 | 760 |
| 385 | 20240223 | 134600 | 7331113050 | 21650 | 21750 | 21750 | 21650 | 2105 |
| 386 | 20240223 | 134500 | 7285431350 | 21750 | 21700 | 21750 | 21700 | 507 |
| 387 | 20240223 | 134400 | 7274407200 | 21700 | 21700 | 21700 | 21700 | 2023 |
| 388 | 20240223 | 134300 | 7230508100 | 21700 | 21850 | 21850 | 21700 | 4327 |
| 389 | 20240223 | 134200 | 7136378150 | 21850 | 21850 | 21900 | 21850 | 137 |
| 390 | 20240223 | 134100 | 7133384650 | 21850 | 21800 | 21900 | 21800 | 1629 |
| 391 | 20240223 | 134000 | 7097863050 | 21850 | 21800 | 21850 | 21800 | 330 |
| 392 | 20240223 | 133900 | 7090666200 | 21800 | 21850 | 21850 | 21800 | 62 |
| 393 | 20240223 | 133800 | 7089313550 | 21800 | 21800 | 21850 | 21800 | 208 |
| 394 | 20240223 | 133700 | 7084771900 | 21850 | 21850 | 21850 | 21800 | 222 |
| 395 | 20240223 | 133600 | 7079932050 | 21850 | 21800 | 21850 | 21800 | 253 |
| 396 | 20240223 | 133500 | 7074413350 | 21800 | 21800 | 21850 | 21800 | 427 |
| 397 | 20240223 | 133400 | 7065103500 | 21850 | 21800 | 21850 | 21800 | 219 |
| 398 | 20240223 | 133300 | 7060329250 | 21850 | 21800 | 21850 | 21800 | 146 |
| 399 | 20240223 | 133200 | 7057145200 | 21850 | 21850 | 21850 | 21800 | 128 |
| 400 | 20240223 | 133100 | 7054353450 | 21850 | 21800 | 21850 | 21800 | 482 |
| 401 | 20240223 | 133000 | 7043842800 | 21800 | 21850 | 21850 | 21800 | 831 |
| 402 | 20240223 | 132900 | 7025701000 | 21850 | 21850 | 21850 | 21850 | 119 |
| 403 | 20240223 | 132800 | 7023100850 | 21850 | 21850 | 21850 | 21800 | 722 |
| 404 | 20240223 | 132700 | 7007325200 | 21850 | 21800 | 21850 | 21800 | 232 |
| 405 | 20240223 | 132600 | 7002262000 | 21800 | 21850 | 21900 | 21800 | 1439 |
| 406 | 20240223 | 132500 | 6970807950 | 21850 | 21850 | 21900 | 21850 | 196 |
| 407 | 20240223 | 132400 | 6966524650 | 21900 | 21850 | 21900 | 21850 | 337 |
| 408 | 20240223 | 132300 | 6959160750 | 21850 | 21850 | 21850 | 21850 | 306 |
| 409 | 20240223 | 132200 | 6952474650 | 21900 | 21850 | 21900 | 21850 | 62 |
| 410 | 20240223 | 132100 | 6951119850 | 21850 | 21850 | 21850 | 21850 | 311 |
| 411 | 20240223 | 132000 | 6944324500 | 21850 | 21900 | 21900 | 21850 | 202 |
| 412 | 20240223 | 131900 | 6939904250 | 21900 | 21950 | 21950 | 21900 | 708 |
| 413 | 20240223 | 131800 | 6924374050 | 21900 | 21850 | 21950 | 21850 | 367 |
| 414 | 20240223 | 131700 | 6916341500 | 21850 | 21850 | 21850 | 21850 | 260 |
| 415 | 20240223 | 131600 | 6910660500 | 21850 | 21850 | 21850 | 21850 | 79 |
| 416 | 20240223 | 131500 | 6908934350 | 21850 | 21850 | 21900 | 21850 | 339 |
| 417 | 20240223 | 131400 | 6901519350 | 21850 | 21900 | 21900 | 21850 | 932 |
| 418 | 20240223 | 131300 | 6881120050 | 21900 | 21900 | 21900 | 21900 | 182 |
| 419 | 20240223 | 131200 | 6877134250 | 21900 | 21900 | 21900 | 21900 | 334 |
| 420 | 20240223 | 131100 | 6869819650 | 21900 | 21900 | 21900 | 21900 | 124 |
| 421 | 20240223 | 131000 | 6867104050 | 21900 | 21900 | 21900 | 21900 | 718 |
| 422 | 20240223 | 130900 | 6851379850 | 21900 | 21900 | 21900 | 21850 | 643 |
| 423 | 20240223 | 130800 | 6837298200 | 21900 | 22000 | 22000 | 21900 | 1689 |
| 424 | 20240223 | 130700 | 6800199450 | 22000 | 21900 | 22000 | 21900 | 867 |
| 425 | 20240223 | 130600 | 6781172150 | 21900 | 21900 | 21900 | 21900 | 462 |
| 426 | 20240223 | 130500 | 6771054350 | 21950 | 21950 | 21950 | 21950 | 155 |
| 427 | 20240223 | 130400 | 6767652100 | 21950 | 21950 | 21950 | 21900 | 217 |
| 428 | 20240223 | 130300 | 6762892050 | 21950 | 21950 | 21950 | 21900 | 157 |
| 429 | 20240223 | 130200 | 6759448950 | 21900 | 21900 | 21900 | 21900 | 278 |
| 430 | 20240223 | 130100 | 6753360750 | 21900 | 21900 | 21900 | 21900 | 335 |
| 431 | 20240223 | 130000 | 6746024250 | 21900 | 21900 | 21900 | 21900 | 223 |
| 432 | 20240223 | 125900 | 6741140550 | 21900 | 21900 | 21900 | 21900 | 62 |
| 433 | 20240223 | 125800 | 6739782750 | 21900 | 21900 | 21900 | 21900 | 181 |
| 434 | 20240223 | 125700 | 6735818850 | 21900 | 21900 | 21900 | 21900 | 263 |
| 435 | 20240223 | 125600 | 6730059150 | 21850 | 21850 | 21850 | 21850 | 63 |
| 436 | 20240223 | 125500 | 6728682600 | 21850 | 21850 | 21900 | 21850 | 338 |
| 437 | 20240223 | 125400 | 6721296750 | 21900 | 21850 | 21900 | 21850 | 85 |
| 438 | 20240223 | 125300 | 6719438250 | 21900 | 21900 | 21950 | 21900 | 136 |
| 439 | 20240223 | 125200 | 6716459600 | 21900 | 21900 | 21900 | 21900 | 282 |
| 440 | 20240223 | 125100 | 6710283800 | 21900 | 21900 | 21900 | 21900 | 1301 |
| 441 | 20240223 | 125000 | 6681791900 | 21900 | 21900 | 21900 | 21900 | 86 |
| 442 | 20240223 | 124900 | 6679908500 | 21900 | 21900 | 21950 | 21900 | 251 |
| 443 | 20240223 | 124800 | 6674407150 | 21900 | 21950 | 21950 | 21900 | 216 |
| 444 | 20240223 | 124700 | 6669676250 | 21950 | 21950 | 21950 | 21950 | 201 |
| 445 | 20240223 | 124600 | 6665264300 | 21950 | 21950 | 22000 | 21900 | 131 |
| 446 | 20240223 | 124500 | 6662390700 | 21950 | 21950 | 22000 | 21950 | 190 |
| 447 | 20240223 | 124400 | 6658220150 | 21950 | 21950 | 21950 | 21950 | 277 |
| 448 | 20240223 | 124300 | 6652140000 | 21950 | 21950 | 22000 | 21950 | 162 |
| 449 | 20240223 | 124200 | 6648584050 | 21950 | 21950 | 21950 | 21950 | 60 |
| 450 | 20240223 | 124100 | 6647267050 | 22150 | 21950 | 22150 | 21900 | 697 |
| 451 | 20240223 | 124000 | 6631953300 | 21900 | 21900 | 21900 | 21900 | 137 |
| 452 | 20240223 | 123900 | 6628953000 | 21900 | 22000 | 22000 | 21900 | 4008 |
| 453 | 20240223 | 123800 | 6540889200 | 22000 | 22050 | 22050 | 22000 | 972 |
| 454 | 20240223 | 123700 | 6519460800 | 22050 | 22050 | 22100 | 22050 | 267 |
| 455 | 20240223 | 123600 | 6513573200 | 22050 | 22050 | 22050 | 22050 | 73 |
| 456 | 20240223 | 123500 | 6511963550 | 22050 | 22050 | 22100 | 22050 | 232 |
| 457 | 20240223 | 123400 | 6506847900 | 22050 | 22100 | 22100 | 22050 | 148 |
| 458 | 20240223 | 123300 | 6503583100 | 22150 | 22050 | 22150 | 22050 | 53 |
| 459 | 20240223 | 123200 | 6502413700 | 22050 | 22200 | 22200 | 22050 | 175 |
| 460 | 20240223 | 123100 | 6498551700 | 22050 | 22050 | 22200 | 22050 | 342 |
| 461 | 20240223 | 123000 | 6491010450 | 22100 | 22100 | 22100 | 22050 | 187 |
| 462 | 20240223 | 122900 | 6486884500 | 22050 | 22100 | 22150 | 22050 | 232 |
| 463 | 20240223 | 122800 | 6481752900 | 22050 | 22100 | 22100 | 22050 | 823 |
| 464 | 20240223 | 122700 | 6463570700 | 22100 | 22100 | 22150 | 22100 | 239 |
| 465 | 20240223 | 122600 | 6458288300 | 22150 | 22100 | 22150 | 22100 | 221 |
| 466 | 20240223 | 122500 | 6453400200 | 22100 | 22150 | 22150 | 22100 | 233 |
| 467 | 20240223 | 122400 | 6448250800 | 22150 | 22150 | 22250 | 22150 | 656 |
| 468 | 20240223 | 122300 | 6433720300 | 22150 | 22150 | 22200 | 22150 | 610 |
| 469 | 20240223 | 122200 | 6420206450 | 22150 | 22250 | 22250 | 22150 | 52 |
| 470 | 20240223 | 122100 | 6419054000 | 22150 | 22200 | 22200 | 22150 | 287 |
| 471 | 20240223 | 122000 | 6412692000 | 22200 | 22150 | 22200 | 22150 | 198 |
| 472 | 20240223 | 121900 | 6408305950 | 22200 | 22250 | 22250 | 22200 | 79 |
| 473 | 20240223 | 121800 | 6406551700 | 22200 | 22150 | 22200 | 22150 | 191 |
| 474 | 20240223 | 121700 | 6402320650 | 22150 | 22150 | 22200 | 22150 | 47 |
| 475 | 20240223 | 121600 | 6401279550 | 22150 | 22200 | 22200 | 22150 | 220 |
| 476 | 20240223 | 121500 | 6396404600 | 22150 | 22100 | 22200 | 22100 | 403 |
| 477 | 20240223 | 121400 | 6387482250 | 22150 | 22100 | 22150 | 22100 | 72 |
| 478 | 20240223 | 121300 | 6385890500 | 22150 | 22150 | 22150 | 22100 | 121 |
| 479 | 20240223 | 121200 | 6383213350 | 22100 | 22150 | 22150 | 22100 | 282 |
| 480 | 20240223 | 121100 | 6376978350 | 22150 | 22200 | 22200 | 22100 | 2143 |
| 481 | 20240223 | 121000 | 6329604850 | 22200 | 22150 | 22200 | 22150 | 173 |
| 482 | 20240223 | 120900 | 6325769700 | 22200 | 22150 | 22200 | 22150 | 187 |
| 483 | 20240223 | 120800 | 6321627500 | 22150 | 22200 | 22200 | 22150 | 2945 |
| 484 | 20240223 | 120700 | 6256290650 | 22200 | 22250 | 22250 | 22200 | 308 |
| 485 | 20240223 | 120600 | 6249441050 | 22200 | 22250 | 22250 | 22200 | 134 |
| 486 | 20240223 | 120500 | 6246465600 | 22200 | 22250 | 22300 | 22200 | 218 |
| 487 | 20240223 | 120400 | 6241624100 | 22250 | 22250 | 22300 | 22250 | 816 |
| 488 | 20240223 | 120300 | 6223468050 | 22300 | 22300 | 22300 | 22250 | 62 |
| 489 | 20240223 | 120200 | 6222088450 | 22250 | 22300 | 22350 | 22250 | 200 |
| 490 | 20240223 | 120100 | 6217630300 | 22300 | 22300 | 22300 | 22300 | 231 |
| 491 | 20240223 | 120000 | 6212479000 | 22300 | 22200 | 22300 | 22200 | 219 |
| 492 | 20240223 | 115900 | 6207606000 | 22200 | 22200 | 22200 | 22200 | 182 |
| 493 | 20240223 | 115800 | 6203565600 | 22200 | 22200 | 22200 | 22200 | 182 |
| 494 | 20240223 | 115700 | 6199525200 | 22250 | 22200 | 22250 | 22200 | 197 |
| 495 | 20240223 | 115600 | 6195146300 | 22200 | 22200 | 22250 | 22200 | 395 |
| 496 | 20240223 | 115500 | 6186376850 | 22200 | 22200 | 22200 | 22200 | 175 |
| 497 | 20240223 | 115400 | 6182491850 | 22250 | 22250 | 22250 | 22200 | 80 |
| 498 | 20240223 | 115300 | 6180713150 | 22250 | 22250 | 22300 | 22250 | 172 |
| 499 | 20240223 | 115200 | 6176886100 | 22250 | 22250 | 22300 | 22200 | 424 |
| 500 | 20240223 | 115100 | 6167452450 | 22250 | 22250 | 22250 | 22250 | 182 |
| 501 | 20240223 | 115000 | 6163402950 | 22250 | 22200 | 22250 | 22200 | 252 |
| 502 | 20240223 | 114900 | 6157798050 | 22200 | 22300 | 22300 | 22200 | 1464 |
| 503 | 20240223 | 114800 | 6125226100 | 22300 | 22300 | 22350 | 22250 | 1292 |
| 504 | 20240223 | 114700 | 6096419600 | 22300 | 22400 | 22450 | 22300 | 1754 |
| 505 | 20240223 | 114600 | 6057183250 | 22400 | 22450 | 22450 | 22400 | 230 |
| 506 | 20240223 | 114500 | 6052028800 | 22400 | 22400 | 22400 | 22400 | 257 |
| 507 | 20240223 | 114400 | 6046272000 | 22450 | 22350 | 22450 | 22350 | 127 |
| 508 | 20240223 | 114300 | 6043431200 | 22350 | 22450 | 22500 | 22350 | 932 |
| 509 | 20240223 | 114200 | 6022545400 | 22450 | 22500 | 22500 | 22450 | 430 |
| 510 | 20240223 | 114100 | 6012879900 | 22500 | 22450 | 22500 | 22450 | 724 |
| 511 | 20240223 | 114000 | 5996611100 | 22450 | 22500 | 22500 | 22450 | 818 |
| 512 | 20240223 | 113900 | 5978231200 | 22500 | 22400 | 22500 | 22400 | 3439 |
| 513 | 20240223 | 113800 | 5901023800 | 22350 | 22350 | 22350 | 22350 | 386 |
| 514 | 20240223 | 113700 | 5892396700 | 22350 | 22350 | 22350 | 22350 | 194 |
| 515 | 20240223 | 113600 | 5888060800 | 22350 | 22350 | 22350 | 22300 | 385 |
| 516 | 20240223 | 113500 | 5879459150 | 22350 | 22300 | 22350 | 22300 | 195 |
| 517 | 20240223 | 113400 | 5875110500 | 22300 | 22300 | 22300 | 22300 | 438 |
| 518 | 20240223 | 113300 | 5865343100 | 22250 | 22300 | 22300 | 22250 | 112 |
| 519 | 20240223 | 113200 | 5862848500 | 22300 | 22300 | 22300 | 22300 | 113 |
| 520 | 20240223 | 113100 | 5860328600 | 22300 | 22350 | 22400 | 22300 | 563 |
| 521 | 20240223 | 113000 | 5847729600 | 22400 | 22250 | 22400 | 22250 | 1114 |
| 522 | 20240223 | 112900 | 5822806250 | 22250 | 22200 | 22250 | 22200 | 1336 |
| 523 | 20240223 | 112800 | 5793092800 | 22200 | 22200 | 22200 | 22200 | 237 |
| 524 | 20240223 | 112700 | 5787831400 | 22200 | 22200 | 22200 | 22200 | 118 |
| 525 | 20240223 | 112600 | 5785211800 | 22200 | 22250 | 22250 | 22200 | 555 |
| 526 | 20240223 | 112500 | 5772890750 | 22250 | 22300 | 22300 | 22250 | 1387 |
| 527 | 20240223 | 112400 | 5742018050 | 22250 | 22200 | 22250 | 22200 | 191 |
| 528 | 20240223 | 112300 | 5737771350 | 22250 | 22200 | 22250 | 22200 | 43 |
| 529 | 20240223 | 112200 | 5736816700 | 22200 | 22200 | 22300 | 22200 | 239 |
| 530 | 20240223 | 112100 | 5731501000 | 22200 | 22250 | 22250 | 22200 | 201 |
| 531 | 20240223 | 112000 | 5727033800 | 22200 | 22200 | 22200 | 22150 | 2236 |
| 532 | 20240223 | 111900 | 5677398650 | 22200 | 22250 | 22250 | 22200 | 2135 |
| 533 | 20240223 | 111800 | 5629904600 | 22300 | 22350 | 22400 | 22300 | 2101 |
| 534 | 20240223 | 111700 | 5583036100 | 22350 | 22400 | 22400 | 22300 | 361 |
| 535 | 20240223 | 111600 | 5574970900 | 22400 | 22300 | 22400 | 22300 | 5340 |
| 536 | 20240223 | 111500 | 5455859200 | 22300 | 22200 | 22300 | 22100 | 2438 |
| 537 | 20240223 | 111400 | 5401686900 | 22300 | 22200 | 22300 | 22200 | 1647 |
| 538 | 20240223 | 111300 | 5364986050 | 22200 | 22150 | 22200 | 22050 | 1040 |
| 539 | 20240223 | 111200 | 5341933050 | 22150 | 22150 | 22200 | 22150 | 151 |
| 540 | 20240223 | 111100 | 5338587900 | 22150 | 22100 | 22150 | 22100 | 96 |
| 541 | 20240223 | 111000 | 5336464000 | 22050 | 22050 | 22050 | 21900 | 999 |
| 542 | 20240223 | 110900 | 5314498900 | 22050 | 22000 | 22050 | 22000 | 512 |
| 543 | 20240223 | 110800 | 5303234800 | 21950 | 22000 | 22000 | 21950 | 127 |
| 544 | 20240223 | 110700 | 5300445700 | 22000 | 21950 | 22000 | 21900 | 727 |
| 545 | 20240223 | 110600 | 5284487250 | 21950 | 21900 | 21950 | 21850 | 242 |
| 546 | 20240223 | 110500 | 5279192700 | 21900 | 21850 | 21900 | 21850 | 178 |
| 547 | 20240223 | 110400 | 5275302500 | 21850 | 21850 | 21850 | 21850 | 173 |
| 548 | 20240223 | 110300 | 5271522450 | 21850 | 21850 | 21850 | 21850 | 4653 |
| 549 | 20240223 | 110200 | 5169854400 | 21900 | 21850 | 21900 | 21850 | 1745 |
| 550 | 20240223 | 110100 | 5131724800 | 21900 | 21900 | 21900 | 21900 | 70 |
| 551 | 20240223 | 110000 | 5130191800 | 21900 | 21950 | 21950 | 21900 | 2085 |
| 552 | 20240223 | 105900 | 5084516350 | 21950 | 21950 | 21950 | 21900 | 312 |
| 553 | 20240223 | 105800 | 5077675200 | 21950 | 21900 | 21950 | 21900 | 269 |
| 554 | 20240223 | 105700 | 5071775900 | 21900 | 21900 | 21950 | 21900 | 341 |
| 555 | 20240223 | 105600 | 5064307500 | 21850 | 21900 | 21900 | 21850 | 378 |
| 556 | 20240223 | 105500 | 5056038300 | 21850 | 21850 | 21900 | 21850 | 274 |
| 557 | 20240223 | 105400 | 5050050850 | 21850 | 21850 | 21900 | 21850 | 185 |
| 558 | 20240223 | 105300 | 5046002150 | 21850 | 21900 | 21900 | 21850 | 399 |
| 559 | 20240223 | 105200 | 5037269750 | 21850 | 21950 | 21950 | 21850 | 367 |
| 560 | 20240223 | 105100 | 5029242550 | 21850 | 21850 | 21950 | 21850 | 93 |
| 561 | 20240223 | 105000 | 5027210400 | 22000 | 21800 | 22000 | 21800 | 524 |
| 562 | 20240223 | 104900 | 5015754850 | 21800 | 21850 | 21850 | 21800 | 350 |
| 563 | 20240223 | 104800 | 5008114800 | 21850 | 21850 | 21850 | 21800 | 288 |
| 564 | 20240223 | 104700 | 5001835250 | 21800 | 21850 | 21850 | 21800 | 276 |
| 565 | 20240223 | 104600 | 4995812400 | 21800 | 21800 | 21900 | 21800 | 185 |
| 566 | 20240223 | 104500 | 4991778400 | 21800 | 21800 | 21800 | 21750 | 276 |
| 567 | 20240223 | 104400 | 4985775150 | 21800 | 21800 | 21850 | 21750 | 433 |
| 568 | 20240223 | 104300 | 4976334250 | 21800 | 21850 | 21850 | 21800 | 102 |
| 569 | 20240223 | 104200 | 4974108500 | 21800 | 21750 | 21800 | 21750 | 1114 |
| 570 | 20240223 | 104100 | 4949870550 | 21750 | 21750 | 21850 | 21750 | 1625 |
| 571 | 20240223 | 104000 | 4914459300 | 21750 | 21750 | 21800 | 21750 | 1606 |
| 572 | 20240223 | 103900 | 4879523500 | 21750 | 21800 | 21800 | 21750 | 200 |
| 573 | 20240223 | 103800 | 4875165150 | 21800 | 21800 | 21800 | 21800 | 73 |
| 574 | 20240223 | 103700 | 4873573750 | 21750 | 21800 | 21850 | 21750 | 248 |
| 575 | 20240223 | 103600 | 4868168600 | 21750 | 21800 | 21850 | 21750 | 378 |
| 576 | 20240223 | 103500 | 4859938600 | 21750 | 21850 | 21850 | 21750 | 3269 |
| 577 | 20240223 | 103400 | 4788608250 | 21850 | 21850 | 21900 | 21850 | 212 |
| 578 | 20240223 | 103300 | 4783976000 | 21900 | 21850 | 22000 | 21850 | 1470 |
| 579 | 20240223 | 103200 | 4751843850 | 21850 | 21850 | 21900 | 21850 | 239 |
| 580 | 20240223 | 103100 | 4746621200 | 21850 | 21850 | 21850 | 21800 | 1030 |
| 581 | 20240223 | 103000 | 4724122400 | 21850 | 21850 | 21900 | 21800 | 697 |
| 582 | 20240223 | 102900 | 4708870450 | 21850 | 21850 | 21900 | 21800 | 384 |
| 583 | 20240223 | 102800 | 4700491250 | 21850 | 21850 | 21900 | 21800 | 918 |
| 584 | 20240223 | 102700 | 4680433950 | 21850 | 21850 | 21900 | 21850 | 269 |
| 585 | 20240223 | 102600 | 4674555700 | 21850 | 21900 | 21900 | 21850 | 692 |
| 586 | 20240223 | 102500 | 4659432150 | 21900 | 21900 | 21900 | 21850 | 395 |
| 587 | 20240223 | 102400 | 4650788200 | 21900 | 21850 | 21900 | 21850 | 1194 |
| 588 | 20240223 | 102300 | 4624682300 | 21850 | 21850 | 21850 | 21800 | 1654 |
| 589 | 20240223 | 102200 | 4588618850 | 21800 | 21800 | 21850 | 21800 | 432 |
| 590 | 20240223 | 102100 | 4579186650 | 21800 | 21850 | 21850 | 21800 | 1659 |
| 591 | 20240223 | 102000 | 4543018750 | 21850 | 21850 | 21850 | 21800 | 326 |
| 592 | 20240223 | 101900 | 4535908250 | 21850 | 21850 | 21900 | 21800 | 1574 |
| 593 | 20240223 | 101800 | 4501537500 | 21850 | 21800 | 21850 | 21800 | 734 |
| 594 | 20240223 | 101700 | 4485522700 | 21850 | 21850 | 21850 | 21800 | 1380 |
| 595 | 20240223 | 101600 | 4455382050 | 21800 | 21850 | 21900 | 21800 | 1222 |
| 596 | 20240223 | 101500 | 4428688450 | 21850 | 21950 | 21950 | 21800 | 4919 |
| 597 | 20240223 | 101400 | 4320987150 | 21950 | 22000 | 22000 | 21950 | 904 |
| 598 | 20240223 | 101300 | 4301133100 | 21950 | 21950 | 21950 | 21900 | 801 |
| 599 | 20240223 | 101200 | 4283574350 | 21900 | 21950 | 21950 | 21900 | 248 |
| 600 | 20240223 | 101100 | 4278133650 | 21900 | 21950 | 21950 | 21900 | 292 |
| 601 | 20240223 | 101000 | 4271730950 | 21950 | 21900 | 22000 | 21900 | 318 |
| 602 | 20240223 | 100900 | 4264753300 | 21950 | 21900 | 22000 | 21900 | 2081 |
| 603 | 20240223 | 100800 | 4219147350 | 21950 | 21950 | 21950 | 21950 | 74 |
| 604 | 20240223 | 100700 | 4217523050 | 21950 | 22000 | 22000 | 21950 | 465 |
| 605 | 20240223 | 100600 | 4207314200 | 22000 | 21950 | 22000 | 21950 | 315 |
| 606 | 20240223 | 100500 | 4200399100 | 21950 | 21950 | 21950 | 21900 | 833 |
| 607 | 20240223 | 100400 | 4182116750 | 21950 | 21950 | 22000 | 21950 | 954 |
| 608 | 20240223 | 100300 | 4161176100 | 22000 | 21950 | 22000 | 21950 | 1088 |
| 609 | 20240223 | 100200 | 4137281650 | 21950 | 21950 | 22000 | 21950 | 710 |
| 610 | 20240223 | 100100 | 4121670800 | 22000 | 22000 | 22150 | 22000 | 313 |
| 611 | 20240223 | 100000 | 4114784600 | 21950 | 22000 | 22000 | 21900 | 10512 |
| 612 | 20240223 | 095900 | 3884414600 | 22000 | 21950 | 22000 | 21950 | 585 |
| 613 | 20240223 | 095800 | 3871570600 | 21950 | 22000 | 22000 | 21950 | 1456 |
| 614 | 20240223 | 095700 | 3839604950 | 22000 | 22250 | 22250 | 21950 | 6853 |
| 615 | 20240223 | 095600 | 3688436900 | 22200 | 22150 | 22200 | 22150 | 289 |
| 616 | 20240223 | 095500 | 3682029500 | 22150 | 22150 | 22200 | 22150 | 273 |
| 617 | 20240223 | 095400 | 3675982200 | 22100 | 22150 | 22200 | 22100 | 685 |
| 618 | 20240223 | 095300 | 3660822600 | 22200 | 22150 | 22250 | 22100 | 322 |
| 619 | 20240223 | 095200 | 3653696400 | 22200 | 22100 | 22200 | 22100 | 496 |
| 620 | 20240223 | 095100 | 3642720350 | 22100 | 22150 | 22200 | 22100 | 2297 |
| 621 | 20240223 | 095000 | 3591801350 | 22150 | 22150 | 22200 | 22100 | 348 |
| 622 | 20240223 | 094900 | 3584098550 | 22150 | 22150 | 22150 | 22100 | 772 |
| 623 | 20240223 | 094800 | 3567032800 | 22150 | 22100 | 22150 | 22100 | 553 |
| 624 | 20240223 | 094700 | 3554792700 | 22150 | 22150 | 22150 | 22050 | 831 |
| 625 | 20240223 | 094600 | 3536444900 | 22100 | 22150 | 22150 | 22050 | 3168 |
| 626 | 20240223 | 094500 | 3466391500 | 22200 | 22100 | 22200 | 22100 | 708 |
| 627 | 20240223 | 094400 | 3450714000 | 22050 | 22150 | 22150 | 22050 | 1118 |
| 628 | 20240223 | 094300 | 3426007050 | 22100 | 22050 | 22150 | 22000 | 543 |
| 629 | 20240223 | 094200 | 3414027950 | 22050 | 22050 | 22200 | 22050 | 1174 |
| 630 | 20240223 | 094100 | 3388133500 | 22000 | 22050 | 22100 | 22000 | 1065 |
| 631 | 20240223 | 094000 | 3364652500 | 22000 | 22050 | 22050 | 22000 | 590 |
| 632 | 20240223 | 093900 | 3351664400 | 22050 | 22050 | 22050 | 22000 | 273 |
| 633 | 20240223 | 093800 | 3345650400 | 22000 | 22100 | 22100 | 22000 | 745 |
| 634 | 20240223 | 093700 | 3329231850 | 22100 | 22100 | 22250 | 22100 | 1120 |
| 635 | 20240223 | 093600 | 3304443400 | 22100 | 21950 | 22100 | 21900 | 3186 |
| 636 | 20240223 | 093500 | 3234356350 | 21900 | 21850 | 22000 | 21850 | 1361 |
| 637 | 20240223 | 093400 | 3204584100 | 21900 | 22100 | 22100 | 21850 | 3884 |
| 638 | 20240223 | 093300 | 3119281950 | 22100 | 22050 | 22100 | 22000 | 886 |
| 639 | 20240223 | 093200 | 3099755750 | 22050 | 22250 | 22300 | 22050 | 3765 |
| 640 | 20240223 | 093100 | 3016223600 | 22300 | 22300 | 22350 | 22300 | 675 |
| 641 | 20240223 | 093000 | 3001156350 | 22250 | 22300 | 22300 | 22250 | 1041 |
| 642 | 20240223 | 092900 | 2977944950 | 22300 | 22250 | 22300 | 22250 | 414 |
| 643 | 20240223 | 092800 | 2968721500 | 22250 | 22100 | 22300 | 22100 | 2004 |
| 644 | 20240223 | 092700 | 2924191950 | 22100 | 22200 | 22250 | 22100 | 1647 |
| 645 | 20240223 | 092600 | 2887682950 | 22200 | 22200 | 22200 | 22100 | 1289 |
| 646 | 20240223 | 092500 | 2859132700 | 22150 | 22200 | 22200 | 22150 | 1306 |
| 647 | 20240223 | 092400 | 2830169000 | 22200 | 22350 | 22350 | 22200 | 1330 |
| 648 | 20240223 | 092300 | 2800571150 | 22350 | 22250 | 22350 | 22150 | 1897 |
| 649 | 20240223 | 092200 | 2758394150 | 22250 | 22550 | 22600 | 22200 | 7592 |
| 650 | 20240223 | 092100 | 2588474500 | 22550 | 22600 | 22600 | 22500 | 794 |
| 651 | 20240223 | 092000 | 2570571500 | 22600 | 22600 | 22600 | 22550 | 734 |
| 652 | 20240223 | 091900 | 2554008900 | 22500 | 22650 | 22650 | 22500 | 2330 |
| 653 | 20240223 | 091800 | 2501378800 | 22650 | 22650 | 22700 | 22650 | 1822 |
| 654 | 20240223 | 091700 | 2460100300 | 22700 | 22800 | 22850 | 22700 | 3036 |
| 655 | 20240223 | 091600 | 2391049700 | 22750 | 22750 | 23100 | 22700 | 6891 |
| 656 | 20240223 | 091500 | 2234056750 | 22750 | 22850 | 22900 | 22700 | 3524 |
| 657 | 20240223 | 091400 | 2153803850 | 22900 | 22850 | 22900 | 22800 | 1446 |
| 658 | 20240223 | 091300 | 2120771800 | 22850 | 23050 | 23050 | 22850 | 4265 |
| 659 | 20240223 | 091200 | 2022865600 | 23100 | 23200 | 23200 | 23050 | 880 |
| 660 | 20240223 | 091100 | 2002519300 | 23200 | 23150 | 23250 | 23100 | 4835 |
| 661 | 20240223 | 091000 | 1890526850 | 23200 | 23350 | 23350 | 23200 | 5846 |
| 662 | 20240223 | 090900 | 1754544850 | 23350 | 23350 | 23400 | 23300 | 3157 |
| 663 | 20240223 | 090800 | 1680850900 | 23350 | 23400 | 23450 | 23350 | 1387 |
| 664 | 20240223 | 090700 | 1648442300 | 23400 | 23350 | 23400 | 23300 | 3793 |
| 665 | 20240223 | 090600 | 1559958300 | 23400 | 23350 | 23500 | 23350 | 1739 |
| 666 | 20240223 | 090500 | 1519244350 | 23350 | 23350 | 23400 | 23300 | 2689 |
| 667 | 20240223 | 090400 | 1456432500 | 23300 | 23450 | 23450 | 23300 | 5581 |
| 668 | 20240223 | 090300 | 1325988100 | 23500 | 23650 | 23750 | 23400 | 7986 |
| 669 | 20240223 | 090200 | 1137525350 | 23700 | 23450 | 23700 | 23350 | 11617 |
| 670 | 20240223 | 090100 | 864133300 | 23400 | 23550 | 23650 | 23350 | 12646 |
| 671 | 20240223 | 090000 | 567262800 | 23600 | 23450 | 23850 | 23400 | 24081 |