36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 200000 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 3358 |
| 3 | 20240223 | 195900 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 4 | 20240223 | 195800 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 5 | 20240223 | 195700 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 6 | 20240223 | 195600 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 7 | 20240223 | 195500 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 8 | 20240223 | 195400 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 9 | 20240223 | 195300 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 10 | 20240223 | 195200 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 11 | 20240223 | 195100 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 12 | 20240223 | 195000 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 13 | 20240223 | 194900 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 14 | 20240223 | 194800 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 15 | 20240223 | 194700 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 16 | 20240223 | 194600 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 17 | 20240223 | 194500 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 18 | 20240223 | 194400 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 19 | 20240223 | 194300 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 20 | 20240223 | 194200 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 21 | 20240223 | 194100 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 22 | 20240223 | 194000 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 23 | 20240223 | 193900 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 24 | 20240223 | 193800 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 25 | 20240223 | 193700 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 26 | 20240223 | 193600 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 27 | 20240223 | 193500 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 28 | 20240223 | 193400 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 29 | 20240223 | 193300 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 30 | 20240223 | 193200 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 31 | 20240223 | 193100 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 32 | 20240223 | 193000 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 3358 |
| 33 | 20240223 | 192900 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 34 | 20240223 | 192800 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 35 | 20240223 | 192700 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 36 | 20240223 | 192600 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 37 | 20240223 | 192500 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 38 | 20240223 | 192400 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 39 | 20240223 | 192300 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 40 | 20240223 | 192200 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 41 | 20240223 | 192100 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 42 | 20240223 | 192000 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 43 | 20240223 | 191900 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 44 | 20240223 | 191800 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 45 | 20240223 | 191700 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 46 | 20240223 | 191600 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 47 | 20240223 | 191500 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 48 | 20240223 | 191400 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 49 | 20240223 | 191300 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 50 | 20240223 | 191200 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 51 | 20240223 | 191100 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 52 | 20240223 | 191000 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 53 | 20240223 | 190900 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 54 | 20240223 | 190800 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 55 | 20240223 | 190700 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 56 | 20240223 | 190600 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 57 | 20240223 | 190500 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 58 | 20240223 | 190400 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 59 | 20240223 | 190300 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 60 | 20240223 | 190200 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 61 | 20240223 | 190100 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 62 | 20240223 | 190000 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 3358 |
| 63 | 20240223 | 185900 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 64 | 20240223 | 185800 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 65 | 20240223 | 185700 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 66 | 20240223 | 185600 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 67 | 20240223 | 185500 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 68 | 20240223 | 185400 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 69 | 20240223 | 185300 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 70 | 20240223 | 185200 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 71 | 20240223 | 185100 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 72 | 20240223 | 185000 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 73 | 20240223 | 184900 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 74 | 20240223 | 184800 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 75 | 20240223 | 184700 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 76 | 20240223 | 184600 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 77 | 20240223 | 184500 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 78 | 20240223 | 184400 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 79 | 20240223 | 184300 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 80 | 20240223 | 184200 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 81 | 20240223 | 184100 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 82 | 20240223 | 184000 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 83 | 20240223 | 183900 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 84 | 20240223 | 183800 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 85 | 20240223 | 183700 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 86 | 20240223 | 183600 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 87 | 20240223 | 183500 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 88 | 20240223 | 183400 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 89 | 20240223 | 183300 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 90 | 20240223 | 183200 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 91 | 20240223 | 183100 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 92 | 20240223 | 183000 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 3358 |
| 93 | 20240223 | 182900 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 94 | 20240223 | 182800 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 95 | 20240223 | 182700 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 96 | 20240223 | 182600 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 97 | 20240223 | 182500 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 98 | 20240223 | 182400 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 99 | 20240223 | 182300 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 100 | 20240223 | 182200 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 101 | 20240223 | 182100 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 102 | 20240223 | 182000 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 103 | 20240223 | 181900 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 104 | 20240223 | 181800 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 105 | 20240223 | 181700 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 106 | 20240223 | 181600 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 107 | 20240223 | 181500 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 108 | 20240223 | 181400 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 109 | 20240223 | 181300 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 110 | 20240223 | 181200 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 111 | 20240223 | 181100 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 112 | 20240223 | 181000 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 113 | 20240223 | 180900 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 114 | 20240223 | 180800 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 115 | 20240223 | 180700 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 116 | 20240223 | 180600 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 117 | 20240223 | 180500 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 118 | 20240223 | 180400 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 119 | 20240223 | 180300 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 120 | 20240223 | 180200 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 121 | 20240223 | 180100 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 122 | 20240223 | 180000 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 3358 |
| 123 | 20240223 | 175900 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 124 | 20240223 | 175800 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 125 | 20240223 | 175700 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 126 | 20240223 | 175600 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 127 | 20240223 | 175500 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 128 | 20240223 | 175400 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 129 | 20240223 | 175300 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 130 | 20240223 | 175200 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 131 | 20240223 | 175100 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 132 | 20240223 | 175000 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 133 | 20240223 | 174900 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 134 | 20240223 | 174800 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 135 | 20240223 | 174700 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 136 | 20240223 | 174600 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 137 | 20240223 | 174500 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 138 | 20240223 | 174400 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 139 | 20240223 | 174300 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 140 | 20240223 | 174200 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 141 | 20240223 | 174100 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 142 | 20240223 | 174000 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 143 | 20240223 | 173900 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 144 | 20240223 | 173800 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 145 | 20240223 | 173700 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 146 | 20240223 | 173600 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 147 | 20240223 | 173500 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 148 | 20240223 | 173400 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 149 | 20240223 | 173300 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 150 | 20240223 | 173200 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 151 | 20240223 | 173100 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 152 | 20240223 | 173000 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 3358 |
| 153 | 20240223 | 172900 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 154 | 20240223 | 172800 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 155 | 20240223 | 172700 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 156 | 20240223 | 172600 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 157 | 20240223 | 172500 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 158 | 20240223 | 172400 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 159 | 20240223 | 172300 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 160 | 20240223 | 172200 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 161 | 20240223 | 172100 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 162 | 20240223 | 172000 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 163 | 20240223 | 171900 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 164 | 20240223 | 171800 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 165 | 20240223 | 171700 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 166 | 20240223 | 171600 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 167 | 20240223 | 171500 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 168 | 20240223 | 171400 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 169 | 20240223 | 171300 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 170 | 20240223 | 171200 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 171 | 20240223 | 171100 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 172 | 20240223 | 171000 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 173 | 20240223 | 170900 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 174 | 20240223 | 170800 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 175 | 20240223 | 170700 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 176 | 20240223 | 170600 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 177 | 20240223 | 170500 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 178 | 20240223 | 170400 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 179 | 20240223 | 170300 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 180 | 20240223 | 170200 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 181 | 20240223 | 170100 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 182 | 20240223 | 170000 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 3358 |
| 183 | 20240223 | 165900 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 184 | 20240223 | 165800 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 185 | 20240223 | 165700 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 186 | 20240223 | 165600 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 187 | 20240223 | 165500 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 188 | 20240223 | 165400 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 189 | 20240223 | 165300 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 190 | 20240223 | 165200 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 191 | 20240223 | 165100 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 192 | 20240223 | 165000 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 193 | 20240223 | 164900 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 194 | 20240223 | 164800 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 195 | 20240223 | 164700 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 196 | 20240223 | 164600 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 197 | 20240223 | 164500 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 198 | 20240223 | 164400 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 199 | 20240223 | 164300 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 200 | 20240223 | 164200 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 201 | 20240223 | 164100 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 202 | 20240223 | 164000 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 203 | 20240223 | 163900 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 204 | 20240223 | 163800 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 205 | 20240223 | 163700 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 206 | 20240223 | 163600 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 207 | 20240223 | 163500 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 208 | 20240223 | 163400 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 209 | 20240223 | 163300 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 210 | 20240223 | 163200 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 211 | 20240223 | 163100 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 212 | 20240223 | 163000 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 3358 |
| 213 | 20240223 | 162900 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 214 | 20240223 | 162800 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 215 | 20240223 | 162700 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 216 | 20240223 | 162600 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 217 | 20240223 | 162500 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 218 | 20240223 | 162400 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 219 | 20240223 | 162300 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 220 | 20240223 | 162200 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 221 | 20240223 | 162100 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 222 | 20240223 | 162000 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 223 | 20240223 | 161900 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 224 | 20240223 | 161800 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 225 | 20240223 | 161700 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 226 | 20240223 | 161600 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 227 | 20240223 | 161500 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 228 | 20240223 | 161400 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 229 | 20240223 | 161300 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 230 | 20240223 | 161200 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 231 | 20240223 | 161100 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 232 | 20240223 | 161000 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 233 | 20240223 | 160900 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 234 | 20240223 | 160800 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 235 | 20240223 | 160700 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 236 | 20240223 | 160600 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 237 | 20240223 | 160500 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 238 | 20240223 | 160400 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 239 | 20240223 | 160300 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 240 | 20240223 | 160200 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 241 | 20240223 | 160100 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 242 | 20240223 | 160000 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 3358 |
| 243 | 20240223 | 155900 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 244 | 20240223 | 155800 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 245 | 20240223 | 155700 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 246 | 20240223 | 155600 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 247 | 20240223 | 155500 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 248 | 20240223 | 155400 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 249 | 20240223 | 155300 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 250 | 20240223 | 155200 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 251 | 20240223 | 155100 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 252 | 20240223 | 155000 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 253 | 20240223 | 154900 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 254 | 20240223 | 154800 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 255 | 20240223 | 154700 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 256 | 20240223 | 154600 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 257 | 20240223 | 154500 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 258 | 20240223 | 154400 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 259 | 20240223 | 154300 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 260 | 20240223 | 154200 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 261 | 20240223 | 154100 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 262 | 20240223 | 154000 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 263 | 20240223 | 153900 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 264 | 20240223 | 153800 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 265 | 20240223 | 153700 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 266 | 20240223 | 153600 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 267 | 20240223 | 153500 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 268 | 20240223 | 153400 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 269 | 20240223 | 153300 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 270 | 20240223 | 153200 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 271 | 20240223 | 153100 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 0 |
| 272 | 20240223 | 153000 | 12175956400 | 21350 | 21350 | 21350 | 21350 | 6716 |
| 273 | 20240223 | 152900 | 12104263100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 274 | 20240223 | 152800 | 12104263100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 275 | 20240223 | 152700 | 12104263100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 276 | 20240223 | 152600 | 12104263100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 277 | 20240223 | 152500 | 12104263100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 278 | 20240223 | 152400 | 12104263100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 279 | 20240223 | 152300 | 12104263100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 280 | 20240223 | 152200 | 12104263100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 281 | 20240223 | 152100 | 12104263100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 282 | 20240223 | 152000 | 12104263100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 283 | 20240223 | 151900 | 12104263100 | 21400 | 21400 | 21400 | 21350 | 1953 |
| 284 | 20240223 | 151800 | 12062556050 | 21350 | 21350 | 21400 | 21350 | 1661 |
| 285 | 20240223 | 151700 | 12027016750 | 21350 | 21350 | 21400 | 21350 | 340 |
| 286 | 20240223 | 151600 | 12019755750 | 21350 | 21400 | 21400 | 21350 | 1175 |
| 287 | 20240223 | 151500 | 11994667500 | 21350 | 21350 | 21400 | 21350 | 1348 |
| 288 | 20240223 | 151400 | 11965841950 | 21350 | 21400 | 21400 | 21350 | 1209 |
| 289 | 20240223 | 151300 | 11940028750 | 21400 | 21400 | 21400 | 21400 | 187 |
| 290 | 20240223 | 151200 | 11936026950 | 21400 | 21400 | 21400 | 21350 | 91 |
| 291 | 20240223 | 151100 | 11934079900 | 21350 | 21400 | 21400 | 21350 | 948 |
| 292 | 20240223 | 151000 | 11913797700 | 21400 | 21350 | 21400 | 21350 | 578 |
| 293 | 20240223 | 150900 | 11901451700 | 21350 | 21300 | 21350 | 21300 | 3013 |
| 294 | 20240223 | 150800 | 11837221850 | 21250 | 21300 | 21300 | 21250 | 1007 |
| 295 | 20240223 | 150700 | 11815773000 | 21350 | 21300 | 21350 | 21300 | 700 |
| 296 | 20240223 | 150600 | 11800850800 | 21300 | 21300 | 21350 | 21250 | 1400 |
| 297 | 20240223 | 150500 | 11771031550 | 21300 | 21350 | 21350 | 21250 | 1131 |
| 298 | 20240223 | 150400 | 11746941250 | 21350 | 21300 | 21350 | 21250 | 2364 |
| 299 | 20240223 | 150300 | 11696590050 | 21250 | 21300 | 21300 | 21250 | 158 |
| 300 | 20240223 | 150200 | 11693229950 | 21250 | 21300 | 21300 | 21250 | 236 |
| 301 | 20240223 | 150100 | 11688212150 | 21300 | 21300 | 21300 | 21250 | 363 |
| 302 | 20240223 | 150000 | 11680497750 | 21300 | 21300 | 21300 | 21250 | 23 |
| 303 | 20240223 | 145900 | 11680007950 | 21300 | 21300 | 21300 | 21300 | 485 |
| 304 | 20240223 | 145800 | 11669677450 | 21350 | 21350 | 21350 | 21300 | 1148 |
| 305 | 20240223 | 145700 | 11645220500 | 21300 | 21300 | 21350 | 21300 | 1039 |
| 306 | 20240223 | 145600 | 11623089600 | 21300 | 21350 | 21350 | 21300 | 1054 |
| 307 | 20240223 | 145500 | 11600638700 | 21350 | 21300 | 21350 | 21300 | 78 |
| 308 | 20240223 | 145400 | 11598976050 | 21350 | 21350 | 21350 | 21300 | 1114 |
| 309 | 20240223 | 145300 | 11575247100 | 21300 | 21350 | 21350 | 21300 | 257 |
| 310 | 20240223 | 145200 | 11569772900 | 21350 | 21250 | 21350 | 21250 | 737 |
| 311 | 20240223 | 145100 | 11554079400 | 21300 | 21250 | 21300 | 21250 | 323 |
| 312 | 20240223 | 145000 | 11547214150 | 21300 | 21350 | 21350 | 21300 | 696 |
| 313 | 20240223 | 144900 | 11532389300 | 21300 | 21300 | 21350 | 21300 | 359 |
| 314 | 20240223 | 144800 | 11524742500 | 21350 | 21300 | 21350 | 21300 | 202 |
| 315 | 20240223 | 144700 | 11520439800 | 21300 | 21300 | 21350 | 21300 | 594 |
| 316 | 20240223 | 144600 | 11507787500 | 21300 | 21300 | 21300 | 21300 | 447 |
| 317 | 20240223 | 144500 | 11498266400 | 21350 | 21250 | 21350 | 21250 | 69 |
| 318 | 20240223 | 144400 | 11496795350 | 21300 | 21300 | 21300 | 21250 | 541 |
| 319 | 20240223 | 144300 | 11485288700 | 21250 | 21300 | 21300 | 21250 | 258 |
| 320 | 20240223 | 144200 | 11479795050 | 21300 | 21250 | 21300 | 21250 | 914 |
| 321 | 20240223 | 144100 | 11460372400 | 21250 | 21300 | 21300 | 21250 | 216 |
| 322 | 20240223 | 144000 | 11455782300 | 21300 | 21250 | 21300 | 21250 | 9 |
| 323 | 20240223 | 143900 | 11455590900 | 21250 | 21300 | 21300 | 21250 | 161 |
| 324 | 20240223 | 143800 | 11452168600 | 21300 | 21350 | 21350 | 21300 | 16 |
| 325 | 20240223 | 143700 | 11451827650 | 21350 | 21350 | 21350 | 21250 | 11 |
| 326 | 20240223 | 143600 | 11451593250 | 21350 | 21300 | 21400 | 21300 | 2262 |
| 327 | 20240223 | 143500 | 11403337250 | 21250 | 21250 | 21300 | 21250 | 685 |
| 328 | 20240223 | 143400 | 11388780700 | 21300 | 21250 | 21300 | 21250 | 72 |
| 329 | 20240223 | 143300 | 11387248050 | 21200 | 21300 | 21300 | 21200 | 1384 |
| 330 | 20240223 | 143200 | 11357879250 | 21300 | 21200 | 21300 | 21200 | 542 |
| 331 | 20240223 | 143100 | 11346354850 | 21300 | 21300 | 21300 | 21200 | 225 |
| 332 | 20240223 | 143000 | 11341573250 | 21350 | 21300 | 21350 | 21150 | 3053 |
| 333 | 20240223 | 142900 | 11276750850 | 21300 | 21350 | 21350 | 21300 | 96 |
| 334 | 20240223 | 142800 | 11274705800 | 21300 | 21300 | 21350 | 21300 | 562 |
| 335 | 20240223 | 142700 | 11262728050 | 21300 | 21250 | 21300 | 21250 | 134 |
| 336 | 20240223 | 142600 | 11259878850 | 21300 | 21300 | 21300 | 21250 | 119 |
| 337 | 20240223 | 142500 | 11257349050 | 21300 | 21300 | 21300 | 21250 | 814 |
| 338 | 20240223 | 142400 | 11240038050 | 21250 | 21300 | 21300 | 21250 | 777 |
| 339 | 20240223 | 142300 | 11223507950 | 21300 | 21250 | 21300 | 21250 | 18 |
| 340 | 20240223 | 142200 | 11223125100 | 21250 | 21300 | 21300 | 21250 | 324 |
| 341 | 20240223 | 142100 | 11216237500 | 21300 | 21200 | 21300 | 21200 | 761 |
| 342 | 20240223 | 142000 | 11200089700 | 21200 | 21200 | 21250 | 21150 | 674 |
| 343 | 20240223 | 141900 | 11185813150 | 21150 | 21200 | 21200 | 21150 | 710 |
| 344 | 20240223 | 141800 | 11170785750 | 21150 | 21200 | 21200 | 21150 | 1971 |
| 345 | 20240223 | 141700 | 11129031150 | 21250 | 21150 | 21250 | 21150 | 597 |
| 346 | 20240223 | 141600 | 11116403150 | 21150 | 21250 | 21300 | 21150 | 1941 |
| 347 | 20240223 | 141500 | 11075172500 | 21250 | 21200 | 21250 | 21200 | 1236 |
| 348 | 20240223 | 141400 | 11048959000 | 21200 | 21200 | 21200 | 21200 | 424 |
| 349 | 20240223 | 141300 | 11039970200 | 21200 | 21200 | 21250 | 21200 | 957 |
| 350 | 20240223 | 141200 | 11019679800 | 21200 | 21250 | 21250 | 21200 | 9 |
| 351 | 20240223 | 141100 | 11019488750 | 21250 | 21150 | 21250 | 21150 | 489 |
| 352 | 20240223 | 141000 | 11009126900 | 21200 | 21200 | 21200 | 21200 | 494 |
| 353 | 20240223 | 140900 | 10998654100 | 21200 | 21200 | 21200 | 21150 | 1200 |
| 354 | 20240223 | 140800 | 10973219100 | 21150 | 21200 | 21200 | 21150 | 709 |
| 355 | 20240223 | 140700 | 10958202100 | 21200 | 21200 | 21200 | 21200 | 597 |
| 356 | 20240223 | 140600 | 10945545700 | 21200 | 21200 | 21250 | 21200 | 1278 |
| 357 | 20240223 | 140500 | 10918436950 | 21200 | 21200 | 21200 | 21200 | 1174 |
| 358 | 20240223 | 140400 | 10893548150 | 21200 | 21150 | 21200 | 21150 | 1809 |
| 359 | 20240223 | 140300 | 10855210850 | 21150 | 21200 | 21200 | 21150 | 2834 |
| 360 | 20240223 | 140200 | 10795258250 | 21200 | 21200 | 21250 | 21150 | 654 |
| 361 | 20240223 | 140100 | 10781394850 | 21200 | 21250 | 21250 | 21200 | 1258 |
| 362 | 20240223 | 140000 | 10754723700 | 21200 | 21200 | 21200 | 21200 | 1195 |
| 363 | 20240223 | 135900 | 10729389700 | 21250 | 21250 | 21250 | 21150 | 8257 |
| 364 | 20240223 | 135800 | 10554356000 | 21250 | 21250 | 21300 | 21200 | 2702 |
| 365 | 20240223 | 135700 | 10496985650 | 21250 | 21300 | 21300 | 21250 | 1394 |
| 366 | 20240223 | 135600 | 10467330050 | 21300 | 21300 | 21300 | 21250 | 43 |
| 367 | 20240223 | 135500 | 10466415900 | 21250 | 21300 | 21300 | 21250 | 3635 |
| 368 | 20240223 | 135400 | 10389120100 | 21300 | 21300 | 21350 | 21300 | 6637 |
| 369 | 20240223 | 135300 | 10247751000 | 21300 | 21350 | 21350 | 21300 | 1201 |
| 370 | 20240223 | 135200 | 10222164700 | 21350 | 21350 | 21350 | 21350 | 28 |
| 371 | 20240223 | 135100 | 10221566900 | 21300 | 21350 | 21350 | 21300 | 260 |
| 372 | 20240223 | 135000 | 10216028350 | 21350 | 21300 | 21350 | 21300 | 1444 |
| 373 | 20240223 | 134900 | 10185265850 | 21350 | 21300 | 21350 | 21300 | 2130 |
| 374 | 20240223 | 134800 | 10139893250 | 21350 | 21350 | 21350 | 21350 | 1440 |
| 375 | 20240223 | 134700 | 10109149250 | 21350 | 21400 | 21400 | 21350 | 7 |
| 376 | 20240223 | 134600 | 10108999750 | 21400 | 21350 | 21400 | 21350 | 317 |
| 377 | 20240223 | 134500 | 10102231700 | 21350 | 21300 | 21350 | 21300 | 581 |
| 378 | 20240223 | 134400 | 10089837600 | 21350 | 21300 | 21350 | 21300 | 71 |
| 379 | 20240223 | 134300 | 10088323700 | 21350 | 21350 | 21350 | 21350 | 308 |
| 380 | 20240223 | 134200 | 10081747900 | 21350 | 21400 | 21400 | 21350 | 2272 |
| 381 | 20240223 | 134100 | 10033240450 | 21400 | 21400 | 21400 | 21350 | 532 |
| 382 | 20240223 | 134000 | 10021877300 | 21400 | 21350 | 21400 | 21350 | 92 |
| 383 | 20240223 | 133900 | 10019909650 | 21350 | 21400 | 21400 | 21350 | 213 |
| 384 | 20240223 | 133800 | 10015351550 | 21400 | 21350 | 21400 | 21350 | 86 |
| 385 | 20240223 | 133700 | 10013514300 | 21400 | 21350 | 21400 | 21350 | 95 |
| 386 | 20240223 | 133600 | 10011485300 | 21400 | 21400 | 21400 | 21350 | 477 |
| 387 | 20240223 | 133500 | 10001301250 | 21400 | 21400 | 21400 | 21400 | 177 |
| 388 | 20240223 | 133400 | 9997513450 | 21400 | 21400 | 21400 | 21400 | 308 |
| 389 | 20240223 | 133300 | 9990922250 | 21400 | 21400 | 21400 | 21350 | 191 |
| 390 | 20240223 | 133200 | 9986843300 | 21400 | 21400 | 21400 | 21400 | 1052 |
| 391 | 20240223 | 133100 | 9964330500 | 21400 | 21350 | 21400 | 21350 | 15 |
| 392 | 20240223 | 133000 | 9964010100 | 21400 | 21400 | 21400 | 21400 | 20 |
| 393 | 20240223 | 132900 | 9963582100 | 21400 | 21400 | 21400 | 21350 | 1160 |
| 394 | 20240223 | 132800 | 9938802850 | 21400 | 21350 | 21400 | 21300 | 145 |
| 395 | 20240223 | 132700 | 9935707350 | 21350 | 21350 | 21350 | 21350 | 355 |
| 396 | 20240223 | 132600 | 9928128100 | 21350 | 21350 | 21350 | 21350 | 267 |
| 397 | 20240223 | 132500 | 9922427650 | 21350 | 21350 | 21350 | 21350 | 267 |
| 398 | 20240223 | 132400 | 9916727200 | 21350 | 21350 | 21350 | 21350 | 657 |
| 399 | 20240223 | 132300 | 9902700250 | 21350 | 21300 | 21350 | 21300 | 2219 |
| 400 | 20240223 | 132200 | 9855427550 | 21300 | 21350 | 21350 | 21300 | 153 |
| 401 | 20240223 | 132100 | 9852165250 | 21350 | 21350 | 21350 | 21350 | 342 |
| 402 | 20240223 | 132000 | 9844863550 | 21350 | 21350 | 21350 | 21350 | 641 |
| 403 | 20240223 | 131900 | 9831178200 | 21350 | 21400 | 21400 | 21350 | 736 |
| 404 | 20240223 | 131800 | 9815461300 | 21400 | 21400 | 21400 | 21350 | 210 |
| 405 | 20240223 | 131700 | 9810977050 | 21350 | 21350 | 21350 | 21300 | 624 |
| 406 | 20240223 | 131600 | 9797654800 | 21350 | 21350 | 21350 | 21300 | 794 |
| 407 | 20240223 | 131500 | 9780704950 | 21350 | 21350 | 21350 | 21300 | 301 |
| 408 | 20240223 | 131400 | 9774281100 | 21300 | 21300 | 21350 | 21300 | 726 |
| 409 | 20240223 | 131300 | 9758816750 | 21300 | 21350 | 21350 | 21300 | 332 |
| 410 | 20240223 | 131200 | 9751729050 | 21350 | 21350 | 21350 | 21350 | 178 |
| 411 | 20240223 | 131100 | 9747928750 | 21350 | 21350 | 21350 | 21350 | 226 |
| 412 | 20240223 | 131000 | 9743103650 | 21350 | 21350 | 21350 | 21350 | 138 |
| 413 | 20240223 | 130900 | 9740157350 | 21350 | 21350 | 21350 | 21350 | 854 |
| 414 | 20240223 | 130800 | 9721924450 | 21350 | 21350 | 21350 | 21350 | 1245 |
| 415 | 20240223 | 130700 | 9695343700 | 21350 | 21350 | 21350 | 21350 | 388 |
| 416 | 20240223 | 130600 | 9687059900 | 21350 | 21350 | 21400 | 21300 | 1698 |
| 417 | 20240223 | 130500 | 9650804950 | 21350 | 21400 | 21400 | 21350 | 864 |
| 418 | 20240223 | 130400 | 9632344300 | 21400 | 21350 | 21400 | 21350 | 207 |
| 419 | 20240223 | 130300 | 9627921400 | 21350 | 21350 | 21350 | 21350 | 637 |
| 420 | 20240223 | 130200 | 9614321450 | 21350 | 21350 | 21350 | 21350 | 1086 |
| 421 | 20240223 | 130100 | 9591135350 | 21350 | 21350 | 21400 | 21300 | 1369 |
| 422 | 20240223 | 130000 | 9561897050 | 21350 | 21400 | 21400 | 21350 | 3197 |
| 423 | 20240223 | 125900 | 9493640100 | 21400 | 21400 | 21400 | 21350 | 332 |
| 424 | 20240223 | 125800 | 9486537700 | 21400 | 21400 | 21400 | 21400 | 62 |
| 425 | 20240223 | 125700 | 9485210900 | 21400 | 21400 | 21450 | 21400 | 489 |
| 426 | 20240223 | 125600 | 9474745300 | 21450 | 21450 | 21450 | 21400 | 800 |
| 427 | 20240223 | 125500 | 9457624700 | 21450 | 21450 | 21450 | 21450 | 253 |
| 428 | 20240223 | 125400 | 9452197850 | 21450 | 21450 | 21450 | 21450 | 75 |
| 429 | 20240223 | 125300 | 9450589100 | 21450 | 21400 | 21450 | 21400 | 585 |
| 430 | 20240223 | 125200 | 9438069550 | 21400 | 21400 | 21450 | 21400 | 459 |
| 431 | 20240223 | 125100 | 9428246800 | 21450 | 21400 | 21450 | 21400 | 855 |
| 432 | 20240223 | 125000 | 9409908250 | 21400 | 21350 | 21400 | 21350 | 1126 |
| 433 | 20240223 | 124900 | 9385833450 | 21400 | 21400 | 21400 | 21350 | 348 |
| 434 | 20240223 | 124800 | 9378401150 | 21400 | 21400 | 21450 | 21350 | 639 |
| 435 | 20240223 | 124700 | 9364755350 | 21350 | 21400 | 21400 | 21350 | 1193 |
| 436 | 20240223 | 124600 | 9339227050 | 21400 | 21400 | 21400 | 21350 | 1384 |
| 437 | 20240223 | 124500 | 9309658650 | 21350 | 21350 | 21350 | 21300 | 2310 |
| 438 | 20240223 | 124400 | 9260368200 | 21350 | 21300 | 21400 | 21300 | 2850 |
| 439 | 20240223 | 124300 | 9199560050 | 21350 | 21450 | 21450 | 21300 | 4848 |
| 440 | 20240223 | 124200 | 9096055400 | 21400 | 21500 | 21500 | 21400 | 13452 |
| 441 | 20240223 | 124100 | 8807618850 | 21500 | 21550 | 21550 | 21500 | 7638 |
| 442 | 20240223 | 124000 | 8643379350 | 21550 | 21550 | 21550 | 21500 | 254 |
| 443 | 20240223 | 123900 | 8637914350 | 21550 | 21550 | 21600 | 21500 | 911 |
| 444 | 20240223 | 123800 | 8618291350 | 21550 | 21600 | 21600 | 21500 | 8159 |
| 445 | 20240223 | 123700 | 8442525300 | 21600 | 21600 | 21600 | 21550 | 446 |
| 446 | 20240223 | 123600 | 8432906700 | 21600 | 21600 | 21600 | 21600 | 26 |
| 447 | 20240223 | 123500 | 8432345100 | 21600 | 21600 | 21600 | 21550 | 454 |
| 448 | 20240223 | 123400 | 8422546200 | 21600 | 21600 | 21600 | 21550 | 222 |
| 449 | 20240223 | 123300 | 8417758500 | 21600 | 21600 | 21600 | 21550 | 183 |
| 450 | 20240223 | 123200 | 8413805800 | 21600 | 21600 | 21600 | 21600 | 1382 |
| 451 | 20240223 | 123100 | 8383954600 | 21600 | 21600 | 21600 | 21600 | 188 |
| 452 | 20240223 | 123000 | 8379893800 | 21600 | 21650 | 21650 | 21600 | 790 |
| 453 | 20240223 | 122900 | 8362829750 | 21650 | 21650 | 21650 | 21650 | 7 |
| 454 | 20240223 | 122800 | 8362678200 | 21600 | 21600 | 21650 | 21600 | 338 |
| 455 | 20240223 | 122700 | 8355376400 | 21650 | 21600 | 21650 | 21600 | 4633 |
| 456 | 20240223 | 122600 | 8255303100 | 21600 | 21650 | 21650 | 21600 | 185 |
| 457 | 20240223 | 122500 | 8251300300 | 21600 | 21650 | 21650 | 21600 | 117 |
| 458 | 20240223 | 122400 | 8248773000 | 21600 | 21650 | 21650 | 21600 | 415 |
| 459 | 20240223 | 122300 | 8239804250 | 21650 | 21650 | 21650 | 21650 | 52 |
| 460 | 20240223 | 122200 | 8238678450 | 21650 | 21650 | 21650 | 21600 | 205 |
| 461 | 20240223 | 122100 | 8234244800 | 21650 | 21650 | 21650 | 21600 | 188 |
| 462 | 20240223 | 122000 | 8230182500 | 21650 | 21650 | 21650 | 21650 | 47 |
| 463 | 20240223 | 121900 | 8229164950 | 21600 | 21600 | 21600 | 21600 | 0 |
| 464 | 20240223 | 121800 | 8229164950 | 21600 | 21600 | 21600 | 21600 | 207 |
| 465 | 20240223 | 121700 | 8224693750 | 21600 | 21650 | 21650 | 21600 | 716 |
| 466 | 20240223 | 121600 | 8209212400 | 21650 | 21650 | 21650 | 21650 | 89 |
| 467 | 20240223 | 121500 | 8207285550 | 21650 | 21600 | 21650 | 21600 | 640 |
| 468 | 20240223 | 121400 | 8193459000 | 21600 | 21650 | 21650 | 21600 | 1336 |
| 469 | 20240223 | 121300 | 8164592750 | 21600 | 21650 | 21650 | 21600 | 102 |
| 470 | 20240223 | 121200 | 8162389450 | 21600 | 21600 | 21600 | 21600 | 1066 |
| 471 | 20240223 | 121100 | 8139363850 | 21650 | 21650 | 21650 | 21650 | 1 |
| 472 | 20240223 | 121000 | 8139342200 | 21650 | 21650 | 21650 | 21600 | 626 |
| 473 | 20240223 | 120900 | 8125794300 | 21600 | 21650 | 21650 | 21600 | 11 |
| 474 | 20240223 | 120800 | 8125556400 | 21650 | 21700 | 21700 | 21650 | 2746 |
| 475 | 20240223 | 120700 | 8066095200 | 21700 | 21750 | 21750 | 21700 | 26 |
| 476 | 20240223 | 120600 | 8065530450 | 21750 | 21700 | 21750 | 21650 | 52 |
| 477 | 20240223 | 120500 | 8064404250 | 21650 | 21650 | 21650 | 21650 | 438 |
| 478 | 20240223 | 120400 | 8054921550 | 21700 | 21700 | 21700 | 21700 | 596 |
| 479 | 20240223 | 120300 | 8041988350 | 21700 | 21650 | 21700 | 21650 | 101 |
| 480 | 20240223 | 120200 | 8039796700 | 21650 | 21700 | 21700 | 21650 | 1024 |
| 481 | 20240223 | 120100 | 8017580900 | 21650 | 21650 | 21650 | 21650 | 1089 |
| 482 | 20240223 | 120000 | 7994004050 | 21650 | 21650 | 21700 | 21650 | 504 |
| 483 | 20240223 | 115900 | 7983087400 | 21700 | 21700 | 21700 | 21700 | 83 |
| 484 | 20240223 | 115800 | 7981286300 | 21700 | 21700 | 21700 | 21700 | 6 |
| 485 | 20240223 | 115700 | 7981156100 | 21700 | 21650 | 21700 | 21650 | 59 |
| 486 | 20240223 | 115600 | 7979876800 | 21650 | 21650 | 21650 | 21650 | 735 |
| 487 | 20240223 | 115500 | 7963964050 | 21650 | 21650 | 21700 | 21650 | 1527 |
| 488 | 20240223 | 115400 | 7930902000 | 21650 | 21650 | 21650 | 21650 | 802 |
| 489 | 20240223 | 115300 | 7913538700 | 21650 | 21650 | 21650 | 21650 | 2232 |
| 490 | 20240223 | 115200 | 7865215900 | 21700 | 21700 | 21700 | 21700 | 9 |
| 491 | 20240223 | 115100 | 7865020600 | 21750 | 21700 | 21750 | 21700 | 225 |
| 492 | 20240223 | 115000 | 7860138050 | 21700 | 21700 | 21700 | 21700 | 428 |
| 493 | 20240223 | 114900 | 7850850450 | 21700 | 21700 | 21700 | 21700 | 1038 |
| 494 | 20240223 | 114800 | 7828325850 | 21700 | 21750 | 21750 | 21700 | 60 |
| 495 | 20240223 | 114700 | 7827021450 | 21750 | 21750 | 21750 | 21750 | 220 |
| 496 | 20240223 | 114600 | 7822236450 | 21750 | 21700 | 21750 | 21700 | 1194 |
| 497 | 20240223 | 114500 | 7796275100 | 21700 | 21700 | 21700 | 21650 | 93 |
| 498 | 20240223 | 114400 | 7794257400 | 21650 | 21650 | 21650 | 21650 | 1813 |
| 499 | 20240223 | 114300 | 7755005950 | 21650 | 21700 | 21700 | 21650 | 139 |
| 500 | 20240223 | 114200 | 7751995600 | 21700 | 21650 | 21700 | 21650 | 33 |
| 501 | 20240223 | 114100 | 7751280550 | 21650 | 21700 | 21700 | 21650 | 256 |
| 502 | 20240223 | 114000 | 7745737900 | 21700 | 21700 | 21700 | 21700 | 83 |
| 503 | 20240223 | 113900 | 7743936800 | 21800 | 21700 | 21800 | 21650 | 1068 |
| 504 | 20240223 | 113800 | 7720713200 | 21650 | 21700 | 21700 | 21650 | 1844 |
| 505 | 20240223 | 113700 | 7680700150 | 21700 | 21650 | 21700 | 21650 | 120 |
| 506 | 20240223 | 113600 | 7678101650 | 21700 | 21700 | 21700 | 21700 | 22 |
| 507 | 20240223 | 113500 | 7677624250 | 21700 | 21700 | 21700 | 21650 | 114 |
| 508 | 20240223 | 113400 | 7675152450 | 21650 | 21650 | 21650 | 21650 | 10 |
| 509 | 20240223 | 113300 | 7674935950 | 21650 | 21650 | 21650 | 21650 | 55 |
| 510 | 20240223 | 113200 | 7673745200 | 21650 | 21700 | 21700 | 21650 | 523 |
| 511 | 20240223 | 113100 | 7662419850 | 21700 | 21650 | 21700 | 21650 | 355 |
| 512 | 20240223 | 113000 | 7654733600 | 21650 | 21700 | 21700 | 21650 | 1150 |
| 513 | 20240223 | 112900 | 7629834150 | 21650 | 21650 | 21700 | 21650 | 170 |
| 514 | 20240223 | 112800 | 7626151150 | 21650 | 21650 | 21700 | 21650 | 317 |
| 515 | 20240223 | 112700 | 7619288050 | 21650 | 21600 | 21650 | 21600 | 2283 |
| 516 | 20240223 | 112600 | 7569883900 | 21600 | 21650 | 21650 | 21600 | 183 |
| 517 | 20240223 | 112500 | 7565923750 | 21650 | 21650 | 21650 | 21650 | 60 |
| 518 | 20240223 | 112400 | 7564624750 | 21650 | 21650 | 21650 | 21600 | 1930 |
| 519 | 20240223 | 112300 | 7522840300 | 21650 | 21650 | 21650 | 21650 | 594 |
| 520 | 20240223 | 112200 | 7509980200 | 21650 | 21700 | 21700 | 21650 | 161 |
| 521 | 20240223 | 112100 | 7506492050 | 21650 | 21650 | 21650 | 21650 | 737 |
| 522 | 20240223 | 112000 | 7490536000 | 21650 | 21650 | 21650 | 21650 | 502 |
| 523 | 20240223 | 111900 | 7479667700 | 21650 | 21650 | 21650 | 21650 | 376 |
| 524 | 20240223 | 111800 | 7471527300 | 21650 | 21700 | 21700 | 21650 | 1219 |
| 525 | 20240223 | 111700 | 7445135450 | 21650 | 21700 | 21700 | 21650 | 718 |
| 526 | 20240223 | 111600 | 7429588600 | 21700 | 21650 | 21700 | 21650 | 698 |
| 527 | 20240223 | 111500 | 7414470400 | 21650 | 21650 | 21650 | 21650 | 45 |
| 528 | 20240223 | 111400 | 7413496150 | 21650 | 21650 | 21650 | 21650 | 7 |
| 529 | 20240223 | 111300 | 7413344600 | 21650 | 21700 | 21700 | 21650 | 1690 |
| 530 | 20240223 | 111200 | 7376755500 | 21700 | 21700 | 21700 | 21700 | 71 |
| 531 | 20240223 | 111100 | 7375214800 | 21750 | 21750 | 21750 | 21650 | 1504 |
| 532 | 20240223 | 111000 | 7342616350 | 21700 | 21700 | 21700 | 21700 | 208 |
| 533 | 20240223 | 110900 | 7338102750 | 21700 | 21700 | 21750 | 21700 | 217 |
| 534 | 20240223 | 110800 | 7333393250 | 21700 | 21700 | 21700 | 21700 | 149 |
| 535 | 20240223 | 110700 | 7330159950 | 21700 | 21750 | 21750 | 21700 | 1528 |
| 536 | 20240223 | 110600 | 7297002250 | 21700 | 21700 | 21750 | 21700 | 264 |
| 537 | 20240223 | 110500 | 7291270950 | 21800 | 21800 | 21800 | 21700 | 2224 |
| 538 | 20240223 | 110400 | 7242932400 | 21800 | 21750 | 21800 | 21750 | 2 |
| 539 | 20240223 | 110300 | 7242888850 | 21800 | 21800 | 21800 | 21750 | 75 |
| 540 | 20240223 | 110200 | 7241255500 | 21750 | 21750 | 21800 | 21750 | 106 |
| 541 | 20240223 | 110100 | 7238949950 | 21800 | 21750 | 21800 | 21750 | 485 |
| 542 | 20240223 | 110000 | 7228401150 | 21750 | 21800 | 21800 | 21750 | 338 |
| 543 | 20240223 | 105900 | 7221048550 | 21750 | 21700 | 21750 | 21700 | 527 |
| 544 | 20240223 | 105800 | 7209592750 | 21750 | 21700 | 21750 | 21700 | 52 |
| 545 | 20240223 | 105700 | 7208463250 | 21700 | 21750 | 21750 | 21700 | 1498 |
| 546 | 20240223 | 105600 | 7175932700 | 21750 | 21800 | 21800 | 21750 | 254 |
| 547 | 20240223 | 105500 | 7170397600 | 21800 | 21800 | 21800 | 21800 | 3 |
| 548 | 20240223 | 105400 | 7170332200 | 21800 | 21750 | 21800 | 21750 | 90 |
| 549 | 20240223 | 105300 | 7168370950 | 21750 | 21800 | 21800 | 21750 | 185 |
| 550 | 20240223 | 105200 | 7164346950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 551 | 20240223 | 105100 | 7164346950 | 21800 | 21750 | 21800 | 21750 | 239 |
| 552 | 20240223 | 105000 | 7159148600 | 21750 | 21750 | 21800 | 21750 | 401 |
| 553 | 20240223 | 104900 | 7150419950 | 21750 | 21800 | 21800 | 21700 | 579 |
| 554 | 20240223 | 104800 | 7137823400 | 21800 | 21700 | 21800 | 21700 | 211 |
| 555 | 20240223 | 104700 | 7133242600 | 21750 | 21750 | 21750 | 21700 | 41 |
| 556 | 20240223 | 104600 | 7132351650 | 21750 | 21800 | 21800 | 21750 | 161 |
| 557 | 20240223 | 104500 | 7128847400 | 21800 | 21700 | 21800 | 21700 | 994 |
| 558 | 20240223 | 104400 | 7107239250 | 21700 | 21700 | 21700 | 21700 | 1431 |
| 559 | 20240223 | 104300 | 7076186550 | 21700 | 21650 | 21700 | 21650 | 158 |
| 560 | 20240223 | 104200 | 7072760700 | 21650 | 21650 | 21650 | 21650 | 204 |
| 561 | 20240223 | 104100 | 7068344100 | 21700 | 21650 | 21700 | 21650 | 301 |
| 562 | 20240223 | 104000 | 7061818000 | 21650 | 21700 | 21700 | 21650 | 119 |
| 563 | 20240223 | 103900 | 7059238300 | 21650 | 21700 | 21700 | 21650 | 344 |
| 564 | 20240223 | 103800 | 7051783100 | 21700 | 21650 | 21700 | 21650 | 718 |
| 565 | 20240223 | 103700 | 7036224400 | 21650 | 21700 | 21700 | 21650 | 121 |
| 566 | 20240223 | 103600 | 7033599200 | 21700 | 21700 | 21700 | 21700 | 299 |
| 567 | 20240223 | 103500 | 7027110900 | 21700 | 21700 | 21700 | 21700 | 753 |
| 568 | 20240223 | 103400 | 7010770800 | 21700 | 21650 | 21700 | 21650 | 527 |
| 569 | 20240223 | 103300 | 6999351000 | 21700 | 21700 | 21700 | 21650 | 57 |
| 570 | 20240223 | 103200 | 6998116400 | 21700 | 21650 | 21700 | 21650 | 334 |
| 571 | 20240223 | 103100 | 6990884500 | 21650 | 21700 | 21700 | 21600 | 1669 |
| 572 | 20240223 | 103000 | 6954776250 | 21700 | 21650 | 21700 | 21650 | 1435 |
| 573 | 20240223 | 102900 | 6923707350 | 21700 | 21650 | 21700 | 21650 | 372 |
| 574 | 20240223 | 102800 | 6915652450 | 21650 | 21700 | 21700 | 21650 | 116 |
| 575 | 20240223 | 102700 | 6913135800 | 21700 | 21750 | 21750 | 21650 | 3157 |
| 576 | 20240223 | 102600 | 6844745600 | 21700 | 21700 | 21750 | 21700 | 364 |
| 577 | 20240223 | 102500 | 6836846750 | 21700 | 21700 | 21700 | 21650 | 348 |
| 578 | 20240223 | 102400 | 6829303450 | 21750 | 21700 | 21750 | 21650 | 752 |
| 579 | 20240223 | 102300 | 6812986000 | 21650 | 21700 | 21700 | 21650 | 57 |
| 580 | 20240223 | 102200 | 6811750850 | 21650 | 21650 | 21700 | 21650 | 430 |
| 581 | 20240223 | 102100 | 6802441300 | 21650 | 21700 | 21700 | 21650 | 390 |
| 582 | 20240223 | 102000 | 6793997700 | 21650 | 21700 | 21700 | 21650 | 637 |
| 583 | 20240223 | 101900 | 6780205700 | 21700 | 21700 | 21750 | 21650 | 2176 |
| 584 | 20240223 | 101800 | 6733056450 | 21750 | 21750 | 21750 | 21750 | 404 |
| 585 | 20240223 | 101700 | 6724269450 | 21750 | 21750 | 21750 | 21750 | 566 |
| 586 | 20240223 | 101600 | 6711958950 | 21750 | 21700 | 21750 | 21700 | 1197 |
| 587 | 20240223 | 101500 | 6685983950 | 21750 | 21700 | 21750 | 21700 | 89 |
| 588 | 20240223 | 101400 | 6684052600 | 21700 | 21650 | 21700 | 21650 | 701 |
| 589 | 20240223 | 101300 | 6668841800 | 21650 | 21700 | 21700 | 21650 | 964 |
| 590 | 20240223 | 101200 | 6647959150 | 21700 | 21700 | 21700 | 21700 | 210 |
| 591 | 20240223 | 101100 | 6643402150 | 21700 | 21650 | 21750 | 21650 | 297 |
| 592 | 20240223 | 101000 | 6636965850 | 21650 | 21700 | 21750 | 21650 | 7092 |
| 593 | 20240223 | 100900 | 6483216850 | 21750 | 21750 | 21800 | 21750 | 551 |
| 594 | 20240223 | 100800 | 6471232050 | 21750 | 21750 | 21750 | 21750 | 423 |
| 595 | 20240223 | 100700 | 6462031800 | 21750 | 21800 | 21800 | 21750 | 455 |
| 596 | 20240223 | 100600 | 6452127850 | 21800 | 21800 | 21800 | 21750 | 640 |
| 597 | 20240223 | 100500 | 6438202600 | 21800 | 21750 | 21800 | 21750 | 513 |
| 598 | 20240223 | 100400 | 6427042300 | 21750 | 21750 | 21800 | 21750 | 2035 |
| 599 | 20240223 | 100300 | 6382780900 | 21800 | 21850 | 21850 | 21750 | 441 |
| 600 | 20240223 | 100200 | 6373181250 | 21750 | 21800 | 21800 | 21750 | 495 |
| 601 | 20240223 | 100100 | 6362392700 | 21750 | 21800 | 21800 | 21750 | 863 |
| 602 | 20240223 | 100000 | 6343599000 | 21800 | 21750 | 21800 | 21750 | 1292 |
| 603 | 20240223 | 095900 | 6315497750 | 21800 | 21800 | 21800 | 21750 | 356 |
| 604 | 20240223 | 095800 | 6307741800 | 21800 | 21850 | 21850 | 21750 | 4378 |
| 605 | 20240223 | 095700 | 6212354550 | 21850 | 21850 | 21850 | 21800 | 189 |
| 606 | 20240223 | 095600 | 6208229450 | 21850 | 21850 | 21850 | 21800 | 1201 |
| 607 | 20240223 | 095500 | 6182040350 | 21850 | 21850 | 21850 | 21800 | 1476 |
| 608 | 20240223 | 095400 | 6149789950 | 21850 | 21850 | 21850 | 21800 | 795 |
| 609 | 20240223 | 095300 | 6132440850 | 21850 | 21800 | 21850 | 21800 | 472 |
| 610 | 20240223 | 095200 | 6122149650 | 21800 | 21750 | 21800 | 21750 | 2697 |
| 611 | 20240223 | 095100 | 6063455300 | 21750 | 21650 | 21750 | 21650 | 496 |
| 612 | 20240223 | 095000 | 6052691600 | 21700 | 21700 | 21700 | 21650 | 2191 |
| 613 | 20240223 | 094900 | 6005165250 | 21700 | 21650 | 21700 | 21650 | 986 |
| 614 | 20240223 | 094800 | 5983809600 | 21650 | 21700 | 21700 | 21650 | 1388 |
| 615 | 20240223 | 094700 | 5953758250 | 21700 | 21700 | 21700 | 21600 | 4307 |
| 616 | 20240223 | 094600 | 5860511600 | 21650 | 21700 | 21750 | 21650 | 790 |
| 617 | 20240223 | 094500 | 5843381200 | 21700 | 21700 | 21700 | 21650 | 990 |
| 618 | 20240223 | 094400 | 5821908600 | 21700 | 21700 | 21700 | 21650 | 851 |
| 619 | 20240223 | 094300 | 5803445900 | 21650 | 21700 | 21750 | 21650 | 2847 |
| 620 | 20240223 | 094200 | 5741751800 | 21700 | 21700 | 21700 | 21650 | 1465 |
| 621 | 20240223 | 094100 | 5709977300 | 21700 | 21700 | 21700 | 21650 | 1133 |
| 622 | 20240223 | 094000 | 5685399450 | 21650 | 21650 | 21700 | 21600 | 3087 |
| 623 | 20240223 | 093900 | 5618634200 | 21650 | 21650 | 21700 | 21600 | 988 |
| 624 | 20240223 | 093800 | 5597252450 | 21600 | 21750 | 21750 | 21550 | 10661 |
| 625 | 20240223 | 093700 | 5366651650 | 21750 | 21850 | 21850 | 21700 | 10491 |
| 626 | 20240223 | 093600 | 5138395050 | 21800 | 21950 | 21950 | 21800 | 4652 |
| 627 | 20240223 | 093500 | 5036723300 | 21900 | 21950 | 22000 | 21900 | 3215 |
| 628 | 20240223 | 093400 | 4966264450 | 21900 | 22000 | 22000 | 21900 | 2060 |
| 629 | 20240223 | 093300 | 4921021850 | 22000 | 21900 | 22100 | 21900 | 2528 |
| 630 | 20240223 | 093200 | 4865582450 | 22000 | 21950 | 22100 | 21900 | 2109 |
| 631 | 20240223 | 093100 | 4819268450 | 21950 | 22050 | 22050 | 21900 | 1334 |
| 632 | 20240223 | 093000 | 4789991900 | 22000 | 21900 | 22050 | 21900 | 3326 |
| 633 | 20240223 | 092900 | 4716969950 | 21900 | 22000 | 22000 | 21850 | 6848 |
| 634 | 20240223 | 092800 | 4566853350 | 22050 | 22100 | 22200 | 21900 | 14372 |
| 635 | 20240223 | 092700 | 4250783650 | 22100 | 22200 | 22200 | 22100 | 5148 |
| 636 | 20240223 | 092600 | 4136689500 | 22200 | 22250 | 22250 | 22200 | 2882 |
| 637 | 20240223 | 092500 | 4072674600 | 22250 | 22300 | 22350 | 22200 | 8904 |
| 638 | 20240223 | 092400 | 3874443750 | 22300 | 22300 | 22350 | 22250 | 8117 |
| 639 | 20240223 | 092300 | 3693512950 | 22300 | 22200 | 22300 | 22200 | 6742 |
| 640 | 20240223 | 092200 | 3543470550 | 22200 | 22250 | 22400 | 22200 | 19399 |
| 641 | 20240223 | 092100 | 3110622650 | 22300 | 22150 | 22400 | 22150 | 19434 |
| 642 | 20240223 | 092000 | 2677855750 | 22150 | 22050 | 22200 | 22050 | 9070 |
| 643 | 20240223 | 091900 | 2477212700 | 22100 | 22000 | 22100 | 21950 | 7937 |
| 644 | 20240223 | 091800 | 2302384500 | 22000 | 22000 | 22050 | 22000 | 2577 |
| 645 | 20240223 | 091700 | 2245690350 | 22000 | 22050 | 22050 | 22000 | 3054 |
| 646 | 20240223 | 091600 | 2178470400 | 22050 | 22050 | 22100 | 22000 | 6229 |
| 647 | 20240223 | 091500 | 2041126150 | 22050 | 21950 | 22050 | 21950 | 2124 |
| 648 | 20240223 | 091400 | 1994390150 | 22000 | 22050 | 22050 | 21950 | 3461 |
| 649 | 20240223 | 091300 | 1918186350 | 22000 | 22000 | 22050 | 22000 | 2205 |
| 650 | 20240223 | 091200 | 1869609300 | 22000 | 21950 | 22050 | 21900 | 5461 |
| 651 | 20240223 | 091100 | 1749547050 | 21900 | 21850 | 21900 | 21800 | 3340 |
| 652 | 20240223 | 091000 | 1676514450 | 21850 | 21950 | 21950 | 21850 | 2201 |
| 653 | 20240223 | 090900 | 1628396700 | 21900 | 21850 | 21950 | 21850 | 4347 |
| 654 | 20240223 | 090800 | 1533194650 | 21850 | 21850 | 21850 | 21800 | 4440 |
| 655 | 20240223 | 090700 | 1436334750 | 21800 | 21850 | 21900 | 21800 | 2389 |
| 656 | 20240223 | 090600 | 1384155450 | 21850 | 21900 | 21900 | 21850 | 746 |
| 657 | 20240223 | 090500 | 1367831150 | 21900 | 21950 | 22000 | 21850 | 4461 |
| 658 | 20240223 | 090400 | 1270010000 | 22000 | 21950 | 22000 | 21900 | 2792 |
| 659 | 20240223 | 090300 | 1208751450 | 21900 | 21900 | 22050 | 21900 | 8680 |
| 660 | 20240223 | 090200 | 1018125200 | 21900 | 22050 | 22050 | 21850 | 4049 |
| 661 | 20240223 | 090100 | 929120250 | 22050 | 21800 | 22100 | 21650 | 15335 |
| 662 | 20240223 | 090000 | 594223800 | 21850 | 21900 | 21950 | 21800 | 27138 |