36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 200600 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 8102 |
| 3 | 20240223 | 200500 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 4 | 20240223 | 200400 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 5 | 20240223 | 200300 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 6 | 20240223 | 200200 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 7 | 20240223 | 200100 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 8 | 20240223 | 200000 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 9 | 20240223 | 195900 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 10 | 20240223 | 195800 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 11 | 20240223 | 195700 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 12 | 20240223 | 195600 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 13 | 20240223 | 195500 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 14 | 20240223 | 195400 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 15 | 20240223 | 195300 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 16 | 20240223 | 195200 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 17 | 20240223 | 195100 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 18 | 20240223 | 195000 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 19 | 20240223 | 194900 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 20 | 20240223 | 194800 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 21 | 20240223 | 194700 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 22 | 20240223 | 194600 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 23 | 20240223 | 194500 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 24 | 20240223 | 194400 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 25 | 20240223 | 194300 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 26 | 20240223 | 194200 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 27 | 20240223 | 194100 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 28 | 20240223 | 194000 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 29 | 20240223 | 193900 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 30 | 20240223 | 193800 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 31 | 20240223 | 193700 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 32 | 20240223 | 193600 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 8102 |
| 33 | 20240223 | 193500 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 34 | 20240223 | 193400 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 35 | 20240223 | 193300 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 36 | 20240223 | 193200 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 37 | 20240223 | 193100 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 38 | 20240223 | 193000 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 39 | 20240223 | 192900 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 40 | 20240223 | 192800 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 41 | 20240223 | 192700 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 42 | 20240223 | 192600 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 43 | 20240223 | 192500 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 44 | 20240223 | 192400 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 45 | 20240223 | 192300 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 46 | 20240223 | 192200 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 47 | 20240223 | 192100 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 48 | 20240223 | 192000 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 49 | 20240223 | 191900 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 50 | 20240223 | 191800 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 51 | 20240223 | 191700 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 52 | 20240223 | 191600 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 53 | 20240223 | 191500 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 54 | 20240223 | 191400 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 55 | 20240223 | 191300 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 56 | 20240223 | 191200 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 57 | 20240223 | 191100 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 58 | 20240223 | 191000 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 59 | 20240223 | 190900 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 60 | 20240223 | 190800 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 61 | 20240223 | 190700 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 62 | 20240223 | 190600 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 8102 |
| 63 | 20240223 | 190500 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 64 | 20240223 | 190400 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 65 | 20240223 | 190300 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 66 | 20240223 | 190200 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 67 | 20240223 | 190100 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 68 | 20240223 | 190000 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 69 | 20240223 | 185900 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 70 | 20240223 | 185800 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 71 | 20240223 | 185700 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 72 | 20240223 | 185600 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 73 | 20240223 | 185500 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 74 | 20240223 | 185400 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 75 | 20240223 | 185300 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 76 | 20240223 | 185200 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 77 | 20240223 | 185100 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 78 | 20240223 | 185000 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 79 | 20240223 | 184900 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 80 | 20240223 | 184800 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 81 | 20240223 | 184700 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 82 | 20240223 | 184600 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 83 | 20240223 | 184500 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 84 | 20240223 | 184400 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 85 | 20240223 | 184300 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 86 | 20240223 | 184200 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 87 | 20240223 | 184100 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 88 | 20240223 | 184000 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 89 | 20240223 | 183900 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 90 | 20240223 | 183800 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 91 | 20240223 | 183700 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 92 | 20240223 | 183600 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 8102 |
| 93 | 20240223 | 183500 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 94 | 20240223 | 183400 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 95 | 20240223 | 183300 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 96 | 20240223 | 183200 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 97 | 20240223 | 183100 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 98 | 20240223 | 183000 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 99 | 20240223 | 182900 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 100 | 20240223 | 182800 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 101 | 20240223 | 182700 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 102 | 20240223 | 182600 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 103 | 20240223 | 182500 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 104 | 20240223 | 182400 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 105 | 20240223 | 182300 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 106 | 20240223 | 182200 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 107 | 20240223 | 182100 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 108 | 20240223 | 182000 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 109 | 20240223 | 181900 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 110 | 20240223 | 181800 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 111 | 20240223 | 181700 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 112 | 20240223 | 181600 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 113 | 20240223 | 181500 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 114 | 20240223 | 181400 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 115 | 20240223 | 181300 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 116 | 20240223 | 181200 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 117 | 20240223 | 181100 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 118 | 20240223 | 181000 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 119 | 20240223 | 180900 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 120 | 20240223 | 180800 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 121 | 20240223 | 180700 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 122 | 20240223 | 180600 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 8102 |
| 123 | 20240223 | 180500 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 124 | 20240223 | 180400 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 125 | 20240223 | 180300 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 126 | 20240223 | 180200 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 127 | 20240223 | 180100 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 128 | 20240223 | 180000 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 129 | 20240223 | 175900 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 130 | 20240223 | 175800 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 131 | 20240223 | 175700 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 132 | 20240223 | 175600 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 133 | 20240223 | 175500 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 134 | 20240223 | 175400 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 135 | 20240223 | 175300 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 136 | 20240223 | 175200 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 137 | 20240223 | 175100 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 138 | 20240223 | 175000 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 139 | 20240223 | 174900 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 140 | 20240223 | 174800 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 141 | 20240223 | 174700 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 142 | 20240223 | 174600 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 143 | 20240223 | 174500 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 144 | 20240223 | 174400 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 145 | 20240223 | 174300 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 146 | 20240223 | 174200 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 147 | 20240223 | 174100 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 148 | 20240223 | 174000 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 149 | 20240223 | 173900 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 150 | 20240223 | 173800 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 151 | 20240223 | 173700 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 152 | 20240223 | 173600 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 8102 |
| 153 | 20240223 | 173500 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 154 | 20240223 | 173400 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 155 | 20240223 | 173300 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 156 | 20240223 | 173200 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 157 | 20240223 | 173100 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 158 | 20240223 | 173000 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 159 | 20240223 | 172900 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 160 | 20240223 | 172800 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 161 | 20240223 | 172700 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 162 | 20240223 | 172600 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 163 | 20240223 | 172500 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 164 | 20240223 | 172400 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 165 | 20240223 | 172300 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 166 | 20240223 | 172200 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 167 | 20240223 | 172100 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 168 | 20240223 | 172000 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 169 | 20240223 | 171900 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 170 | 20240223 | 171800 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 171 | 20240223 | 171700 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 172 | 20240223 | 171600 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 173 | 20240223 | 171500 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 174 | 20240223 | 171400 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 175 | 20240223 | 171300 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 176 | 20240223 | 171200 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 177 | 20240223 | 171100 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 178 | 20240223 | 171000 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 179 | 20240223 | 170900 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 180 | 20240223 | 170800 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 181 | 20240223 | 170700 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 182 | 20240223 | 170600 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 8102 |
| 183 | 20240223 | 170500 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 184 | 20240223 | 170400 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 185 | 20240223 | 170300 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 186 | 20240223 | 170200 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 187 | 20240223 | 170100 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 188 | 20240223 | 170000 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 189 | 20240223 | 165900 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 190 | 20240223 | 165800 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 191 | 20240223 | 165700 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 192 | 20240223 | 165600 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 193 | 20240223 | 165500 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 194 | 20240223 | 165400 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 195 | 20240223 | 165300 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 196 | 20240223 | 165200 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 197 | 20240223 | 165100 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 198 | 20240223 | 165000 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 199 | 20240223 | 164900 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 200 | 20240223 | 164800 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 201 | 20240223 | 164700 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 202 | 20240223 | 164600 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 203 | 20240223 | 164500 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 204 | 20240223 | 164400 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 205 | 20240223 | 164300 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 206 | 20240223 | 164200 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 207 | 20240223 | 164100 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 208 | 20240223 | 164000 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 209 | 20240223 | 163900 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 210 | 20240223 | 163800 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 211 | 20240223 | 163700 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 212 | 20240223 | 163600 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 8102 |
| 213 | 20240223 | 163500 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 214 | 20240223 | 163400 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 215 | 20240223 | 163300 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 216 | 20240223 | 163200 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 217 | 20240223 | 163100 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 218 | 20240223 | 163000 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 219 | 20240223 | 162900 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 220 | 20240223 | 162800 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 221 | 20240223 | 162700 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 222 | 20240223 | 162600 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 223 | 20240223 | 162500 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 224 | 20240223 | 162400 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 225 | 20240223 | 162300 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 226 | 20240223 | 162200 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 227 | 20240223 | 162100 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 228 | 20240223 | 162000 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 229 | 20240223 | 161900 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 230 | 20240223 | 161800 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 231 | 20240223 | 161700 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 232 | 20240223 | 161600 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 233 | 20240223 | 161500 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 234 | 20240223 | 161400 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 235 | 20240223 | 161300 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 236 | 20240223 | 161200 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 237 | 20240223 | 161100 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 238 | 20240223 | 161000 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 239 | 20240223 | 160900 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 240 | 20240223 | 160800 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 241 | 20240223 | 160700 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 242 | 20240223 | 160600 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 8102 |
| 243 | 20240223 | 160500 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 244 | 20240223 | 160400 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 245 | 20240223 | 160300 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 246 | 20240223 | 160200 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 247 | 20240223 | 160100 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 248 | 20240223 | 160000 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 249 | 20240223 | 155900 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 250 | 20240223 | 155800 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 251 | 20240223 | 155700 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 252 | 20240223 | 155600 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 253 | 20240223 | 155500 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 254 | 20240223 | 155400 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 255 | 20240223 | 155300 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 256 | 20240223 | 155200 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 257 | 20240223 | 155100 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 258 | 20240223 | 155000 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 259 | 20240223 | 154900 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 260 | 20240223 | 154800 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 261 | 20240223 | 154700 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 262 | 20240223 | 154600 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 263 | 20240223 | 154500 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 264 | 20240223 | 154400 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 265 | 20240223 | 154300 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 266 | 20240223 | 154200 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 267 | 20240223 | 154100 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 268 | 20240223 | 154000 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 269 | 20240223 | 153900 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 270 | 20240223 | 153800 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 271 | 20240223 | 153700 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 272 | 20240223 | 153600 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 8102 |
| 273 | 20240223 | 153500 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 274 | 20240223 | 153400 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 275 | 20240223 | 153300 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 276 | 20240223 | 153200 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 277 | 20240223 | 153100 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 0 |
| 278 | 20240223 | 153000 | 18965195100 | 42200 | 42200 | 42200 | 42200 | 8102 |
| 279 | 20240223 | 152900 | 18623290700 | 42200 | 42200 | 42200 | 42200 | 0 |
| 280 | 20240223 | 152800 | 18623290700 | 42200 | 42200 | 42200 | 42200 | 0 |
| 281 | 20240223 | 152700 | 18623290700 | 42200 | 42200 | 42200 | 42200 | 0 |
| 282 | 20240223 | 152600 | 18623290700 | 42200 | 42200 | 42200 | 42200 | 0 |
| 283 | 20240223 | 152500 | 18623290700 | 42200 | 42200 | 42200 | 42200 | 0 |
| 284 | 20240223 | 152400 | 18623290700 | 42200 | 42200 | 42200 | 42200 | 0 |
| 285 | 20240223 | 152300 | 18623290700 | 42200 | 42200 | 42200 | 42200 | 0 |
| 286 | 20240223 | 152200 | 18623290700 | 42200 | 42200 | 42200 | 42200 | 0 |
| 287 | 20240223 | 152100 | 18623290700 | 42200 | 42200 | 42200 | 42200 | 0 |
| 288 | 20240223 | 152000 | 18623290700 | 42200 | 42200 | 42200 | 42200 | 0 |
| 289 | 20240223 | 151900 | 18623290700 | 42200 | 42100 | 42200 | 42100 | 6115 |
| 290 | 20240223 | 151800 | 18365590050 | 42050 | 42100 | 42100 | 42050 | 576 |
| 291 | 20240223 | 151700 | 18341349100 | 42100 | 42100 | 42100 | 42050 | 1368 |
| 292 | 20240223 | 151600 | 18283788950 | 42050 | 41950 | 42050 | 41950 | 1339 |
| 293 | 20240223 | 151500 | 18227554800 | 41950 | 41900 | 42000 | 41900 | 837 |
| 294 | 20240223 | 151400 | 18192456000 | 41950 | 41900 | 41950 | 41900 | 322 |
| 295 | 20240223 | 151300 | 18178956200 | 41900 | 41950 | 42000 | 41900 | 1430 |
| 296 | 20240223 | 151200 | 18118958800 | 41950 | 42000 | 42000 | 41950 | 529 |
| 297 | 20240223 | 151100 | 18096762000 | 42000 | 42000 | 42050 | 41950 | 401 |
| 298 | 20240223 | 151000 | 18079921150 | 42000 | 42050 | 42100 | 42000 | 696 |
| 299 | 20240223 | 150900 | 18050673250 | 42050 | 42000 | 42100 | 42000 | 638 |
| 300 | 20240223 | 150800 | 18023838300 | 42050 | 42050 | 42100 | 42000 | 440 |
| 301 | 20240223 | 150700 | 18005336600 | 42050 | 42100 | 42150 | 42050 | 244 |
| 302 | 20240223 | 150600 | 17995065750 | 42100 | 42100 | 42150 | 42050 | 696 |
| 303 | 20240223 | 150500 | 17965769600 | 42150 | 42050 | 42150 | 42050 | 595 |
| 304 | 20240223 | 150400 | 17940723150 | 42050 | 42050 | 42150 | 42050 | 611 |
| 305 | 20240223 | 150300 | 17914998800 | 42050 | 42100 | 42150 | 42050 | 408 |
| 306 | 20240223 | 150200 | 17897827950 | 42100 | 42100 | 42200 | 42050 | 814 |
| 307 | 20240223 | 150100 | 17863532350 | 42100 | 42100 | 42150 | 42100 | 365 |
| 308 | 20240223 | 150000 | 17848163550 | 42150 | 42100 | 42150 | 42100 | 334 |
| 309 | 20240223 | 145900 | 17834093650 | 42100 | 42100 | 42150 | 42050 | 968 |
| 310 | 20240223 | 145800 | 17793311400 | 42100 | 42100 | 42150 | 42100 | 422 |
| 311 | 20240223 | 145700 | 17775528600 | 42150 | 42150 | 42150 | 42100 | 343 |
| 312 | 20240223 | 145600 | 17761076150 | 42100 | 42100 | 42150 | 42050 | 492 |
| 313 | 20240223 | 145500 | 17740354400 | 42100 | 42100 | 42200 | 42100 | 208 |
| 314 | 20240223 | 145400 | 17731591550 | 42100 | 42100 | 42200 | 42100 | 1122 |
| 315 | 20240223 | 145300 | 17684308500 | 42100 | 42100 | 42150 | 42100 | 198 |
| 316 | 20240223 | 145200 | 17675966050 | 42100 | 42100 | 42150 | 42100 | 337 |
| 317 | 20240223 | 145100 | 17661769450 | 42150 | 42100 | 42150 | 42050 | 441 |
| 318 | 20240223 | 145000 | 17643193700 | 42100 | 42150 | 42150 | 42100 | 522 |
| 319 | 20240223 | 144900 | 17621209100 | 42150 | 42050 | 42150 | 42050 | 247 |
| 320 | 20240223 | 144800 | 17610805400 | 42050 | 42100 | 42150 | 42000 | 935 |
| 321 | 20240223 | 144700 | 17571502050 | 42150 | 42050 | 42150 | 42000 | 506 |
| 322 | 20240223 | 144600 | 17550210050 | 42050 | 42000 | 42100 | 42000 | 449 |
| 323 | 20240223 | 144500 | 17531328400 | 42000 | 42100 | 42150 | 42000 | 394 |
| 324 | 20240223 | 144400 | 17514738050 | 42100 | 42100 | 42150 | 42000 | 1229 |
| 325 | 20240223 | 144300 | 17463045750 | 42150 | 42100 | 42200 | 42100 | 540 |
| 326 | 20240223 | 144200 | 17440287600 | 42100 | 42200 | 42200 | 42100 | 1560 |
| 327 | 20240223 | 144100 | 17374536600 | 42200 | 42150 | 42200 | 42150 | 555 |
| 328 | 20240223 | 144000 | 17351129300 | 42200 | 42150 | 42200 | 42150 | 345 |
| 329 | 20240223 | 143900 | 17336578600 | 42150 | 42150 | 42200 | 42150 | 223 |
| 330 | 20240223 | 143800 | 17327173950 | 42200 | 42150 | 42200 | 42150 | 323 |
| 331 | 20240223 | 143700 | 17313549650 | 42150 | 42150 | 42200 | 42150 | 191 |
| 332 | 20240223 | 143600 | 17305495550 | 42150 | 42150 | 42200 | 42100 | 536 |
| 333 | 20240223 | 143500 | 17282889900 | 42150 | 42100 | 42200 | 42100 | 361 |
| 334 | 20240223 | 143400 | 17267677750 | 42100 | 42150 | 42200 | 42100 | 488 |
| 335 | 20240223 | 143300 | 17247111050 | 42150 | 42100 | 42200 | 42100 | 326 |
| 336 | 20240223 | 143200 | 17233379250 | 42150 | 42100 | 42150 | 42050 | 694 |
| 337 | 20240223 | 143100 | 17204145450 | 42150 | 42100 | 42150 | 42100 | 581 |
| 338 | 20240223 | 143000 | 17179676100 | 42150 | 42100 | 42150 | 42100 | 307 |
| 339 | 20240223 | 142900 | 17166745800 | 42150 | 42100 | 42150 | 42050 | 488 |
| 340 | 20240223 | 142800 | 17146191300 | 42100 | 42200 | 42200 | 42050 | 2523 |
| 341 | 20240223 | 142700 | 17039914000 | 42150 | 42200 | 42250 | 42150 | 450 |
| 342 | 20240223 | 142600 | 17020929800 | 42200 | 42150 | 42250 | 42150 | 428 |
| 343 | 20240223 | 142500 | 17002870450 | 42200 | 42200 | 42250 | 42150 | 773 |
| 344 | 20240223 | 142400 | 16970252550 | 42200 | 42200 | 42250 | 42150 | 475 |
| 345 | 20240223 | 142300 | 16950201800 | 42250 | 42250 | 42250 | 42200 | 484 |
| 346 | 20240223 | 142200 | 16929756600 | 42250 | 42250 | 42300 | 42200 | 601 |
| 347 | 20240223 | 142100 | 16904344100 | 42250 | 42250 | 42300 | 42200 | 402 |
| 348 | 20240223 | 142000 | 16887348600 | 42200 | 42250 | 42250 | 42200 | 1000 |
| 349 | 20240223 | 141900 | 16845135000 | 42200 | 42250 | 42300 | 42200 | 308 |
| 350 | 20240223 | 141800 | 16832121850 | 42300 | 42250 | 42300 | 42250 | 763 |
| 351 | 20240223 | 141700 | 16799863200 | 42250 | 42250 | 42300 | 42200 | 2130 |
| 352 | 20240223 | 141600 | 16709913900 | 42250 | 42250 | 42300 | 42250 | 324 |
| 353 | 20240223 | 141500 | 16696214000 | 42300 | 42300 | 42300 | 42250 | 649 |
| 354 | 20240223 | 141400 | 16668770300 | 42300 | 42250 | 42350 | 42250 | 858 |
| 355 | 20240223 | 141300 | 16632477550 | 42250 | 42300 | 42350 | 42250 | 481 |
| 356 | 20240223 | 141200 | 16612131100 | 42350 | 42300 | 42350 | 42300 | 485 |
| 357 | 20240223 | 141100 | 16591597300 | 42300 | 42300 | 42350 | 42300 | 441 |
| 358 | 20240223 | 141000 | 16572927700 | 42300 | 42300 | 42350 | 42250 | 562 |
| 359 | 20240223 | 140900 | 16549152700 | 42300 | 42250 | 42300 | 42250 | 560 |
| 360 | 20240223 | 140800 | 16525472000 | 42250 | 42300 | 42350 | 42250 | 556 |
| 361 | 20240223 | 140700 | 16501950900 | 42300 | 42300 | 42350 | 42250 | 498 |
| 362 | 20240223 | 140600 | 16480884900 | 42300 | 42300 | 42300 | 42250 | 666 |
| 363 | 20240223 | 140500 | 16452721850 | 42300 | 42250 | 42300 | 42200 | 262 |
| 364 | 20240223 | 140400 | 16441648300 | 42250 | 42250 | 42300 | 42200 | 367 |
| 365 | 20240223 | 140300 | 16426147250 | 42300 | 42250 | 42300 | 42200 | 813 |
| 366 | 20240223 | 140200 | 16391794100 | 42200 | 42250 | 42250 | 42200 | 404 |
| 367 | 20240223 | 140100 | 16374726350 | 42300 | 42300 | 42300 | 42200 | 3715 |
| 368 | 20240223 | 140000 | 16217692400 | 42300 | 42250 | 42300 | 42250 | 679 |
| 369 | 20240223 | 135900 | 16188974000 | 42250 | 42250 | 42300 | 42250 | 627 |
| 370 | 20240223 | 135800 | 16162453150 | 42300 | 42250 | 42300 | 42250 | 363 |
| 371 | 20240223 | 135700 | 16147102250 | 42250 | 42250 | 42300 | 42250 | 1062 |
| 372 | 20240223 | 135600 | 16102185600 | 42300 | 42250 | 42300 | 42250 | 344 |
| 373 | 20240223 | 135500 | 16087643050 | 42250 | 42300 | 42300 | 42250 | 697 |
| 374 | 20240223 | 135400 | 16058177800 | 42250 | 42250 | 42300 | 42250 | 542 |
| 375 | 20240223 | 135300 | 16035258100 | 42250 | 42250 | 42250 | 42200 | 693 |
| 376 | 20240223 | 135200 | 16005980050 | 42200 | 42200 | 42250 | 42200 | 501 |
| 377 | 20240223 | 135100 | 15984814200 | 42200 | 42250 | 42250 | 42200 | 330 |
| 378 | 20240223 | 135000 | 15970880600 | 42200 | 42200 | 42250 | 42200 | 369 |
| 379 | 20240223 | 134900 | 15955302100 | 42250 | 42250 | 42300 | 42250 | 862 |
| 380 | 20240223 | 134800 | 15918874450 | 42250 | 42250 | 42300 | 42200 | 643 |
| 381 | 20240223 | 134700 | 15891702200 | 42250 | 42250 | 42250 | 42200 | 148 |
| 382 | 20240223 | 134600 | 15885451550 | 42250 | 42250 | 42250 | 42150 | 455 |
| 383 | 20240223 | 134500 | 15866228700 | 42200 | 42150 | 42250 | 42150 | 453 |
| 384 | 20240223 | 134400 | 15847112200 | 42200 | 42200 | 42250 | 42150 | 1081 |
| 385 | 20240223 | 134300 | 15801497050 | 42150 | 42200 | 42200 | 42150 | 196 |
| 386 | 20240223 | 134200 | 15793226400 | 42150 | 42200 | 42200 | 42150 | 426 |
| 387 | 20240223 | 134100 | 15775262100 | 42200 | 42150 | 42200 | 42150 | 500 |
| 388 | 20240223 | 134000 | 15754172950 | 42200 | 42300 | 42300 | 42150 | 3306 |
| 389 | 20240223 | 133900 | 15614538050 | 42250 | 42300 | 42300 | 42250 | 158 |
| 390 | 20240223 | 133800 | 15607855050 | 42300 | 42250 | 42300 | 42250 | 582 |
| 391 | 20240223 | 133700 | 15583241750 | 42250 | 42300 | 42300 | 42250 | 565 |
| 392 | 20240223 | 133600 | 15559344800 | 42300 | 42300 | 42300 | 42250 | 210 |
| 393 | 20240223 | 133500 | 15550462650 | 42300 | 42250 | 42300 | 42250 | 249 |
| 394 | 20240223 | 133400 | 15539931450 | 42250 | 42250 | 42250 | 42200 | 1154 |
| 395 | 20240223 | 133300 | 15491177150 | 42250 | 42250 | 42250 | 42200 | 214 |
| 396 | 20240223 | 133200 | 15482136100 | 42200 | 42200 | 42200 | 42150 | 518 |
| 397 | 20240223 | 133100 | 15460280150 | 42150 | 42150 | 42200 | 42150 | 136 |
| 398 | 20240223 | 133000 | 15454544300 | 42200 | 42250 | 42250 | 42200 | 1503 |
| 399 | 20240223 | 132900 | 15391094600 | 42250 | 42150 | 42250 | 42150 | 378 |
| 400 | 20240223 | 132800 | 15375144600 | 42200 | 42150 | 42200 | 42150 | 301 |
| 401 | 20240223 | 132700 | 15362445200 | 42200 | 42150 | 42200 | 42150 | 270 |
| 402 | 20240223 | 132600 | 15351051850 | 42200 | 42150 | 42200 | 42150 | 432 |
| 403 | 20240223 | 132500 | 15332829350 | 42150 | 42100 | 42150 | 42100 | 230 |
| 404 | 20240223 | 132400 | 15323137900 | 42150 | 42150 | 42150 | 42100 | 340 |
| 405 | 20240223 | 132300 | 15308817400 | 42100 | 42150 | 42200 | 42100 | 926 |
| 406 | 20240223 | 132200 | 15269782050 | 42200 | 42100 | 42200 | 42100 | 461 |
| 407 | 20240223 | 132100 | 15250354300 | 42100 | 42100 | 42150 | 42050 | 1081 |
| 408 | 20240223 | 132000 | 15204875650 | 42050 | 42100 | 42150 | 42050 | 890 |
| 409 | 20240223 | 131900 | 15167408900 | 42100 | 42150 | 42200 | 42100 | 1122 |
| 410 | 20240223 | 131800 | 15120113650 | 42150 | 42150 | 42200 | 42150 | 275 |
| 411 | 20240223 | 131700 | 15108512250 | 42150 | 42100 | 42200 | 42100 | 297 |
| 412 | 20240223 | 131600 | 15095993950 | 42100 | 42100 | 42150 | 42050 | 1239 |
| 413 | 20240223 | 131500 | 15043831450 | 42150 | 42100 | 42200 | 42100 | 1380 |
| 414 | 20240223 | 131400 | 14985635600 | 42100 | 42150 | 42150 | 42100 | 375 |
| 415 | 20240223 | 131300 | 14969830500 | 42100 | 42150 | 42200 | 42100 | 932 |
| 416 | 20240223 | 131200 | 14930532950 | 42150 | 42150 | 42200 | 42150 | 501 |
| 417 | 20240223 | 131100 | 14909406200 | 42150 | 42200 | 42200 | 42150 | 177 |
| 418 | 20240223 | 131000 | 14901938150 | 42200 | 42150 | 42200 | 42100 | 567 |
| 419 | 20240223 | 130900 | 14878034700 | 42100 | 42100 | 42150 | 42100 | 170 |
| 420 | 20240223 | 130800 | 14870871600 | 42150 | 42150 | 42200 | 42100 | 836 |
| 421 | 20240223 | 130700 | 14835629700 | 42150 | 42200 | 42200 | 42150 | 540 |
| 422 | 20240223 | 130600 | 14812848350 | 42200 | 42100 | 42200 | 42100 | 147 |
| 423 | 20240223 | 130500 | 14806652600 | 42150 | 42100 | 42200 | 42100 | 418 |
| 424 | 20240223 | 130400 | 14789031050 | 42150 | 42150 | 42200 | 42100 | 841 |
| 425 | 20240223 | 130300 | 14753576900 | 42150 | 42150 | 42200 | 42150 | 219 |
| 426 | 20240223 | 130200 | 14744337350 | 42150 | 42150 | 42200 | 42100 | 657 |
| 427 | 20240223 | 130100 | 14716650500 | 42150 | 42250 | 42250 | 42150 | 639 |
| 428 | 20240223 | 130000 | 14689695500 | 42200 | 42200 | 42250 | 42200 | 587 |
| 429 | 20240223 | 125900 | 14664907550 | 42150 | 42200 | 42250 | 42150 | 1832 |
| 430 | 20240223 | 125800 | 14587591750 | 42200 | 42250 | 42250 | 42200 | 184 |
| 431 | 20240223 | 125700 | 14579823450 | 42200 | 42200 | 42250 | 42150 | 407 |
| 432 | 20240223 | 125600 | 14562648850 | 42200 | 42150 | 42200 | 42150 | 444 |
| 433 | 20240223 | 125500 | 14543915300 | 42200 | 42200 | 42200 | 42150 | 644 |
| 434 | 20240223 | 125400 | 14516765050 | 42150 | 42200 | 42200 | 42150 | 561 |
| 435 | 20240223 | 125300 | 14493113950 | 42150 | 42150 | 42200 | 42100 | 378 |
| 436 | 20240223 | 125200 | 14477182300 | 42100 | 42150 | 42150 | 42100 | 261 |
| 437 | 20240223 | 125100 | 14466181950 | 42150 | 42100 | 42150 | 42100 | 205 |
| 438 | 20240223 | 125000 | 14457546950 | 42150 | 42100 | 42150 | 42050 | 935 |
| 439 | 20240223 | 124900 | 14418167950 | 42150 | 42150 | 42150 | 42100 | 516 |
| 440 | 20240223 | 124800 | 14396430750 | 42100 | 42150 | 42150 | 42100 | 368 |
| 441 | 20240223 | 124700 | 14380926750 | 42150 | 42150 | 42150 | 42100 | 992 |
| 442 | 20240223 | 124600 | 14339158550 | 42150 | 42200 | 42250 | 42150 | 686 |
| 443 | 20240223 | 124500 | 14310219550 | 42250 | 42300 | 42300 | 42200 | 605 |
| 444 | 20240223 | 124400 | 14284654700 | 42250 | 42250 | 42300 | 42250 | 180 |
| 445 | 20240223 | 124300 | 14277042400 | 42250 | 42300 | 42350 | 42200 | 334 |
| 446 | 20240223 | 124200 | 14262917300 | 42300 | 42300 | 42350 | 42300 | 309 |
| 447 | 20240223 | 124100 | 14249840350 | 42300 | 42150 | 42300 | 42100 | 543 |
| 448 | 20240223 | 124000 | 14226911750 | 42150 | 42300 | 42300 | 42050 | 3161 |
| 449 | 20240223 | 123900 | 14093511450 | 42300 | 42400 | 42450 | 42300 | 2329 |
| 450 | 20240223 | 123800 | 13994913000 | 42400 | 42400 | 42500 | 42400 | 1471 |
| 451 | 20240223 | 123700 | 13932511600 | 42450 | 42450 | 42500 | 42450 | 3010 |
| 452 | 20240223 | 123600 | 13804723350 | 42450 | 42450 | 42500 | 42450 | 377 |
| 453 | 20240223 | 123500 | 13788707950 | 42500 | 42450 | 42500 | 42450 | 1123 |
| 454 | 20240223 | 123400 | 13741002000 | 42500 | 42450 | 42500 | 42450 | 969 |
| 455 | 20240223 | 123300 | 13699822750 | 42500 | 42450 | 42500 | 42450 | 220 |
| 456 | 20240223 | 123200 | 13690475750 | 42450 | 42450 | 42500 | 42450 | 650 |
| 457 | 20240223 | 123100 | 13662876100 | 42450 | 42500 | 42500 | 42450 | 594 |
| 458 | 20240223 | 123000 | 13637633500 | 42450 | 42450 | 42500 | 42450 | 378 |
| 459 | 20240223 | 122900 | 13621571200 | 42500 | 42500 | 42500 | 42450 | 599 |
| 460 | 20240223 | 122800 | 13596117650 | 42450 | 42450 | 42500 | 42450 | 270 |
| 461 | 20240223 | 122700 | 13584646950 | 42450 | 42450 | 42500 | 42450 | 802 |
| 462 | 20240223 | 122600 | 13550576650 | 42450 | 42500 | 42500 | 42450 | 1217 |
| 463 | 20240223 | 122500 | 13498860450 | 42450 | 42500 | 42500 | 42450 | 196 |
| 464 | 20240223 | 122400 | 13490533250 | 42500 | 42450 | 42500 | 42450 | 211 |
| 465 | 20240223 | 122300 | 13481568950 | 42450 | 42500 | 42500 | 42450 | 517 |
| 466 | 20240223 | 122200 | 13459597050 | 42500 | 42450 | 42500 | 42400 | 2478 |
| 467 | 20240223 | 122100 | 13354398500 | 42450 | 42350 | 42450 | 42350 | 1717 |
| 468 | 20240223 | 122000 | 13281598650 | 42350 | 42350 | 42400 | 42350 | 372 |
| 469 | 20240223 | 121900 | 13265837550 | 42350 | 42400 | 42400 | 42350 | 430 |
| 470 | 20240223 | 121800 | 13247609700 | 42400 | 42350 | 42400 | 42350 | 1408 |
| 471 | 20240223 | 121700 | 13187915250 | 42350 | 42350 | 42400 | 42350 | 583 |
| 472 | 20240223 | 121600 | 13163221150 | 42350 | 42400 | 42400 | 42350 | 706 |
| 473 | 20240223 | 121500 | 13133295050 | 42400 | 42400 | 42400 | 42350 | 383 |
| 474 | 20240223 | 121400 | 13117057400 | 42350 | 42400 | 42400 | 42350 | 247 |
| 475 | 20240223 | 121300 | 13106586100 | 42350 | 42350 | 42400 | 42350 | 233 |
| 476 | 20240223 | 121200 | 13096711800 | 42350 | 42350 | 42400 | 42350 | 316 |
| 477 | 20240223 | 121100 | 13083315900 | 42400 | 42350 | 42400 | 42350 | 252 |
| 478 | 20240223 | 121000 | 13072636150 | 42350 | 42350 | 42400 | 42350 | 195 |
| 479 | 20240223 | 120900 | 13064370200 | 42350 | 42350 | 42400 | 42350 | 705 |
| 480 | 20240223 | 120800 | 13034499850 | 42350 | 42400 | 42400 | 42350 | 743 |
| 481 | 20240223 | 120700 | 13003016800 | 42400 | 42350 | 42400 | 42350 | 585 |
| 482 | 20240223 | 120600 | 12978237000 | 42400 | 42350 | 42400 | 42300 | 324 |
| 483 | 20240223 | 120500 | 12964510150 | 42350 | 42300 | 42400 | 42300 | 335 |
| 484 | 20240223 | 120400 | 12950319350 | 42350 | 42400 | 42400 | 42300 | 1247 |
| 485 | 20240223 | 120300 | 12897498850 | 42350 | 42350 | 42400 | 42350 | 119 |
| 486 | 20240223 | 120200 | 12892453900 | 42400 | 42400 | 42450 | 42400 | 1807 |
| 487 | 20240223 | 120100 | 12815830700 | 42400 | 42300 | 42400 | 42300 | 400 |
| 488 | 20240223 | 120000 | 12798884000 | 42350 | 42350 | 42350 | 42300 | 720 |
| 489 | 20240223 | 115900 | 12768415450 | 42350 | 42350 | 42350 | 42300 | 268 |
| 490 | 20240223 | 115800 | 12757069450 | 42300 | 42400 | 42400 | 42300 | 990 |
| 491 | 20240223 | 115700 | 12715133750 | 42400 | 42400 | 42400 | 42350 | 575 |
| 492 | 20240223 | 115600 | 12690766600 | 42350 | 42350 | 42400 | 42300 | 267 |
| 493 | 20240223 | 115500 | 12679459800 | 42350 | 42350 | 42350 | 42300 | 375 |
| 494 | 20240223 | 115400 | 12663582050 | 42300 | 42300 | 42350 | 42250 | 699 |
| 495 | 20240223 | 115300 | 12634010250 | 42250 | 42300 | 42350 | 42250 | 807 |
| 496 | 20240223 | 115200 | 12599874950 | 42350 | 42300 | 42350 | 42300 | 157 |
| 497 | 20240223 | 115100 | 12593227750 | 42250 | 42300 | 42350 | 42250 | 678 |
| 498 | 20240223 | 115000 | 12564543500 | 42350 | 42350 | 42400 | 42300 | 465 |
| 499 | 20240223 | 114900 | 12544851300 | 42350 | 42300 | 42350 | 42250 | 534 |
| 500 | 20240223 | 114800 | 12522262000 | 42300 | 42350 | 42350 | 42250 | 949 |
| 501 | 20240223 | 114700 | 12482118350 | 42350 | 42400 | 42400 | 42300 | 819 |
| 502 | 20240223 | 114600 | 12447450350 | 42350 | 42350 | 42400 | 42350 | 1573 |
| 503 | 20240223 | 114500 | 12380800450 | 42400 | 42350 | 42400 | 42350 | 214 |
| 504 | 20240223 | 114400 | 12371728900 | 42350 | 42400 | 42400 | 42350 | 298 |
| 505 | 20240223 | 114300 | 12359094200 | 42400 | 42400 | 42400 | 42350 | 307 |
| 506 | 20240223 | 114200 | 12346079850 | 42400 | 42400 | 42400 | 42350 | 590 |
| 507 | 20240223 | 114100 | 12321082950 | 42400 | 42300 | 42400 | 42250 | 917 |
| 508 | 20240223 | 114000 | 12282270250 | 42350 | 42300 | 42400 | 42300 | 2143 |
| 509 | 20240223 | 113900 | 12191515000 | 42300 | 42300 | 42350 | 42250 | 518 |
| 510 | 20240223 | 113800 | 12169596600 | 42300 | 42300 | 42300 | 42250 | 721 |
| 511 | 20240223 | 113700 | 12139099600 | 42300 | 42300 | 42300 | 42250 | 375 |
| 512 | 20240223 | 113600 | 12123241950 | 42250 | 42300 | 42300 | 42250 | 462 |
| 513 | 20240223 | 113500 | 12103706450 | 42300 | 42250 | 42300 | 42250 | 527 |
| 514 | 20240223 | 113400 | 12081416000 | 42250 | 42200 | 42300 | 42200 | 456 |
| 515 | 20240223 | 113300 | 12062146850 | 42250 | 42200 | 42250 | 42200 | 433 |
| 516 | 20240223 | 113200 | 12043856800 | 42250 | 42250 | 42250 | 42200 | 791 |
| 517 | 20240223 | 113100 | 12010465400 | 42250 | 42250 | 42250 | 42200 | 823 |
| 518 | 20240223 | 113000 | 11975709550 | 42200 | 42200 | 42250 | 42200 | 647 |
| 519 | 20240223 | 112900 | 11948379050 | 42200 | 42200 | 42250 | 42200 | 793 |
| 520 | 20240223 | 112800 | 11914907900 | 42200 | 42200 | 42250 | 42200 | 1193 |
| 521 | 20240223 | 112700 | 11864545500 | 42200 | 42100 | 42200 | 42100 | 526 |
| 522 | 20240223 | 112600 | 11842358250 | 42100 | 42150 | 42150 | 42100 | 415 |
| 523 | 20240223 | 112500 | 11824869550 | 42150 | 42100 | 42150 | 42100 | 220 |
| 524 | 20240223 | 112400 | 11815602200 | 42150 | 42100 | 42200 | 42050 | 423 |
| 525 | 20240223 | 112300 | 11797782550 | 42100 | 42050 | 42150 | 42050 | 548 |
| 526 | 20240223 | 112200 | 11774709600 | 42150 | 42150 | 42150 | 42050 | 1336 |
| 527 | 20240223 | 112100 | 11718459850 | 42150 | 42000 | 42150 | 42000 | 262 |
| 528 | 20240223 | 112000 | 11707428000 | 42050 | 41900 | 42050 | 41900 | 1528 |
| 529 | 20240223 | 111900 | 11643263600 | 41950 | 41900 | 41950 | 41900 | 492 |
| 530 | 20240223 | 111800 | 11622641150 | 41900 | 41900 | 41950 | 41900 | 391 |
| 531 | 20240223 | 111700 | 11606241450 | 41900 | 41950 | 41950 | 41900 | 383 |
| 532 | 20240223 | 111600 | 11590177650 | 41900 | 42000 | 42000 | 41900 | 1173 |
| 533 | 20240223 | 111500 | 11540962400 | 42000 | 42100 | 42100 | 42000 | 1159 |
| 534 | 20240223 | 111400 | 11492229100 | 42100 | 42100 | 42100 | 42050 | 611 |
| 535 | 20240223 | 111300 | 11466512000 | 42100 | 42050 | 42100 | 42000 | 486 |
| 536 | 20240223 | 111200 | 11446066350 | 42000 | 42050 | 42050 | 42000 | 288 |
| 537 | 20240223 | 111100 | 11433957000 | 42050 | 42050 | 42050 | 42000 | 327 |
| 538 | 20240223 | 111000 | 11420212500 | 42050 | 42000 | 42050 | 41950 | 1848 |
| 539 | 20240223 | 110900 | 11342600600 | 41950 | 41850 | 41950 | 41850 | 1037 |
| 540 | 20240223 | 110800 | 11299148450 | 41850 | 41900 | 41950 | 41850 | 440 |
| 541 | 20240223 | 110700 | 11280716100 | 41850 | 41750 | 41950 | 41750 | 360 |
| 542 | 20240223 | 110600 | 11265636000 | 41750 | 41950 | 41950 | 41750 | 3160 |
| 543 | 20240223 | 110500 | 11133565500 | 41950 | 41900 | 41950 | 41800 | 1014 |
| 544 | 20240223 | 110400 | 11091125200 | 41850 | 41850 | 41900 | 41800 | 925 |
| 545 | 20240223 | 110300 | 11052417700 | 41900 | 41900 | 41900 | 41850 | 776 |
| 546 | 20240223 | 110200 | 11019937500 | 41850 | 41900 | 41950 | 41850 | 1028 |
| 547 | 20240223 | 110100 | 10976870800 | 41950 | 41950 | 41950 | 41850 | 3277 |
| 548 | 20240223 | 110000 | 10839445750 | 42000 | 42000 | 42050 | 41950 | 1245 |
| 549 | 20240223 | 105900 | 10787150800 | 42050 | 42000 | 42050 | 42000 | 732 |
| 550 | 20240223 | 105800 | 10756383450 | 42000 | 42000 | 42050 | 42000 | 415 |
| 551 | 20240223 | 105700 | 10738944200 | 42050 | 42000 | 42050 | 42000 | 318 |
| 552 | 20240223 | 105600 | 10725583350 | 42000 | 42000 | 42050 | 42000 | 484 |
| 553 | 20240223 | 105500 | 10705250800 | 42000 | 42000 | 42050 | 42000 | 247 |
| 554 | 20240223 | 105400 | 10694871150 | 42050 | 42000 | 42050 | 42000 | 307 |
| 555 | 20240223 | 105300 | 10681967600 | 42050 | 42000 | 42050 | 41950 | 298 |
| 556 | 20240223 | 105200 | 10669451900 | 42000 | 42050 | 42050 | 42000 | 2112 |
| 557 | 20240223 | 105100 | 10580742750 | 42000 | 42150 | 42150 | 42000 | 802 |
| 558 | 20240223 | 105000 | 10546993700 | 42150 | 42050 | 42150 | 42050 | 536 |
| 559 | 20240223 | 104900 | 10524421850 | 42050 | 42050 | 42150 | 42000 | 1139 |
| 560 | 20240223 | 104800 | 10476571800 | 42100 | 42100 | 42100 | 42000 | 1456 |
| 561 | 20240223 | 104700 | 10415365250 | 42100 | 42100 | 42100 | 42000 | 1242 |
| 562 | 20240223 | 104600 | 10363138700 | 42050 | 42150 | 42150 | 42050 | 2158 |
| 563 | 20240223 | 104500 | 10272326050 | 42150 | 42150 | 42200 | 42150 | 1712 |
| 564 | 20240223 | 104400 | 10200160650 | 42150 | 42150 | 42200 | 42150 | 229 |
| 565 | 20240223 | 104300 | 10190498450 | 42200 | 42200 | 42250 | 42100 | 1764 |
| 566 | 20240223 | 104200 | 10116078500 | 42200 | 42250 | 42250 | 42200 | 283 |
| 567 | 20240223 | 104100 | 10104130750 | 42250 | 42150 | 42250 | 42150 | 195 |
| 568 | 20240223 | 104000 | 10095896600 | 42200 | 42200 | 42250 | 42150 | 509 |
| 569 | 20240223 | 103900 | 10074415100 | 42150 | 42150 | 42200 | 42150 | 847 |
| 570 | 20240223 | 103800 | 10038693350 | 42150 | 42250 | 42250 | 42150 | 570 |
| 571 | 20240223 | 103700 | 10014619950 | 42300 | 42300 | 42300 | 42200 | 3138 |
| 572 | 20240223 | 103600 | 9882136700 | 42300 | 42200 | 42300 | 42200 | 1376 |
| 573 | 20240223 | 103500 | 9823999600 | 42200 | 42200 | 42250 | 42200 | 645 |
| 574 | 20240223 | 103400 | 9796753950 | 42250 | 42200 | 42250 | 42200 | 481 |
| 575 | 20240223 | 103300 | 9776448450 | 42150 | 42200 | 42250 | 42150 | 730 |
| 576 | 20240223 | 103200 | 9745632650 | 42250 | 42150 | 42250 | 42150 | 318 |
| 577 | 20240223 | 103100 | 9732211650 | 42200 | 42250 | 42250 | 42150 | 164 |
| 578 | 20240223 | 103000 | 9725288500 | 42250 | 42200 | 42300 | 42150 | 2531 |
| 579 | 20240223 | 102900 | 9618476750 | 42200 | 42300 | 42300 | 42200 | 595 |
| 580 | 20240223 | 102800 | 9593337350 | 42300 | 42200 | 42300 | 42150 | 4539 |
| 581 | 20240223 | 102700 | 9401780150 | 42200 | 42250 | 42300 | 42200 | 746 |
| 582 | 20240223 | 102600 | 9370283300 | 42300 | 42250 | 42300 | 42200 | 774 |
| 583 | 20240223 | 102500 | 9337580350 | 42300 | 42400 | 42450 | 42250 | 2135 |
| 584 | 20240223 | 102400 | 9247211450 | 42450 | 42350 | 42450 | 42300 | 2144 |
| 585 | 20240223 | 102300 | 9156315350 | 42350 | 42350 | 42350 | 42300 | 1744 |
| 586 | 20240223 | 102200 | 9082462250 | 42300 | 42250 | 42350 | 42200 | 963 |
| 587 | 20240223 | 102100 | 9041745850 | 42200 | 42250 | 42300 | 42200 | 546 |
| 588 | 20240223 | 102000 | 9018667250 | 42300 | 42250 | 42350 | 42250 | 913 |
| 589 | 20240223 | 101900 | 8980053600 | 42250 | 42250 | 42300 | 42200 | 1167 |
| 590 | 20240223 | 101800 | 8930747800 | 42200 | 42300 | 42300 | 42200 | 1375 |
| 591 | 20240223 | 101700 | 8872650350 | 42300 | 42200 | 42300 | 42150 | 2249 |
| 592 | 20240223 | 101600 | 8777711900 | 42200 | 42150 | 42200 | 42150 | 213 |
| 593 | 20240223 | 101500 | 8768724600 | 42200 | 42100 | 42200 | 42050 | 881 |
| 594 | 20240223 | 101400 | 8731623050 | 42100 | 42050 | 42100 | 42050 | 451 |
| 595 | 20240223 | 101300 | 8712646000 | 42050 | 42100 | 42150 | 42050 | 1326 |
| 596 | 20240223 | 101200 | 8656876050 | 42100 | 42000 | 42100 | 42000 | 788 |
| 597 | 20240223 | 101100 | 8623704700 | 42050 | 42150 | 42150 | 42000 | 665 |
| 598 | 20240223 | 101000 | 8595710850 | 42100 | 42100 | 42150 | 42000 | 1098 |
| 599 | 20240223 | 100900 | 8549485400 | 42100 | 42100 | 42150 | 42100 | 673 |
| 600 | 20240223 | 100800 | 8521127200 | 42150 | 42100 | 42150 | 42100 | 371 |
| 601 | 20240223 | 100700 | 8505497150 | 42150 | 42000 | 42150 | 41950 | 1703 |
| 602 | 20240223 | 100600 | 8433894850 | 41950 | 41950 | 41950 | 41850 | 756 |
| 603 | 20240223 | 100500 | 8402191550 | 41900 | 41950 | 41950 | 41850 | 356 |
| 604 | 20240223 | 100400 | 8387274250 | 41950 | 41950 | 42000 | 41850 | 294 |
| 605 | 20240223 | 100300 | 8374949700 | 41950 | 41950 | 41950 | 41900 | 800 |
| 606 | 20240223 | 100200 | 8341418900 | 41950 | 41850 | 41950 | 41800 | 387 |
| 607 | 20240223 | 100100 | 8325211200 | 41850 | 41900 | 41950 | 41850 | 1184 |
| 608 | 20240223 | 100000 | 8275626500 | 41900 | 42000 | 42050 | 41900 | 2028 |
| 609 | 20240223 | 095900 | 8190471850 | 42050 | 41950 | 42050 | 41950 | 523 |
| 610 | 20240223 | 095800 | 8168505550 | 41950 | 41850 | 41950 | 41850 | 1634 |
| 611 | 20240223 | 095700 | 8100012800 | 41850 | 41950 | 41950 | 41850 | 477 |
| 612 | 20240223 | 095600 | 8080019050 | 41950 | 41850 | 41950 | 41700 | 2234 |
| 613 | 20240223 | 095500 | 7986418150 | 41850 | 41700 | 41850 | 41650 | 1270 |
| 614 | 20240223 | 095400 | 7933334900 | 41800 | 41750 | 41800 | 41650 | 2312 |
| 615 | 20240223 | 095300 | 7836939950 | 41850 | 41800 | 41850 | 41700 | 1831 |
| 616 | 20240223 | 095200 | 7760483300 | 41800 | 41850 | 41900 | 41800 | 1327 |
| 617 | 20240223 | 095100 | 7704942600 | 41900 | 41900 | 41950 | 41850 | 870 |
| 618 | 20240223 | 095000 | 7668485700 | 41950 | 41900 | 41950 | 41900 | 594 |
| 619 | 20240223 | 094900 | 7643593100 | 41900 | 41800 | 41900 | 41800 | 392 |
| 620 | 20240223 | 094800 | 7627196200 | 41800 | 41850 | 41850 | 41750 | 634 |
| 621 | 20240223 | 094700 | 7600703350 | 41900 | 42050 | 42050 | 41750 | 1619 |
| 622 | 20240223 | 094600 | 7532806450 | 42050 | 42050 | 42050 | 42000 | 484 |
| 623 | 20240223 | 094500 | 7512458300 | 42000 | 42100 | 42100 | 42000 | 573 |
| 624 | 20240223 | 094400 | 7488363050 | 42100 | 42000 | 42100 | 41950 | 1741 |
| 625 | 20240223 | 094300 | 7415211850 | 41950 | 41800 | 42000 | 41800 | 1378 |
| 626 | 20240223 | 094200 | 7357472100 | 41800 | 41850 | 41900 | 41800 | 670 |
| 627 | 20240223 | 094100 | 7329446000 | 41900 | 42000 | 42000 | 41800 | 508 |
| 628 | 20240223 | 094000 | 7308170300 | 42000 | 41650 | 42200 | 41650 | 4295 |
| 629 | 20240223 | 093900 | 7128152700 | 41650 | 41900 | 41900 | 41650 | 283 |
| 630 | 20240223 | 093800 | 7116336550 | 41850 | 41900 | 42050 | 41600 | 12131 |
| 631 | 20240223 | 093700 | 6609938950 | 41850 | 42000 | 42000 | 41850 | 3062 |
| 632 | 20240223 | 093600 | 6481672000 | 41900 | 41900 | 42000 | 41850 | 1619 |
| 633 | 20240223 | 093500 | 6413846000 | 42000 | 41950 | 42100 | 41950 | 1556 |
| 634 | 20240223 | 093400 | 6348554050 | 42100 | 41900 | 42100 | 41900 | 1881 |
| 635 | 20240223 | 093300 | 6269554350 | 41950 | 42100 | 42100 | 41900 | 2489 |
| 636 | 20240223 | 093200 | 6165024450 | 42050 | 42200 | 42200 | 42000 | 819 |
| 637 | 20240223 | 093100 | 6130579050 | 42100 | 42300 | 42300 | 42050 | 1602 |
| 638 | 20240223 | 093000 | 6062997700 | 42250 | 42200 | 42300 | 42150 | 1479 |
| 639 | 20240223 | 092900 | 6000532950 | 42100 | 42300 | 42300 | 42100 | 1620 |
| 640 | 20240223 | 092800 | 5932135050 | 42300 | 42450 | 42450 | 42300 | 1277 |
| 641 | 20240223 | 092700 | 5878000200 | 42400 | 42200 | 42500 | 42150 | 2754 |
| 642 | 20240223 | 092600 | 5761399650 | 42050 | 42100 | 42200 | 42000 | 1358 |
| 643 | 20240223 | 092500 | 5704194450 | 42100 | 42050 | 42150 | 42000 | 869 |
| 644 | 20240223 | 092400 | 5667627450 | 42000 | 42050 | 42250 | 42000 | 1479 |
| 645 | 20240223 | 092300 | 5605476150 | 42050 | 42200 | 42300 | 42000 | 2188 |
| 646 | 20240223 | 092200 | 5513275750 | 42150 | 42500 | 42600 | 42150 | 4125 |
| 647 | 20240223 | 092100 | 5338535050 | 42550 | 42650 | 42700 | 42500 | 2440 |
| 648 | 20240223 | 092000 | 5234572800 | 42650 | 43150 | 43150 | 42600 | 4471 |
| 649 | 20240223 | 091900 | 5042935100 | 43150 | 43150 | 43150 | 42950 | 6531 |
| 650 | 20240223 | 091800 | 4761784900 | 43150 | 42750 | 43200 | 42700 | 13480 |
| 651 | 20240223 | 091700 | 4182240400 | 42750 | 42650 | 42850 | 42500 | 5917 |
| 652 | 20240223 | 091600 | 3929407100 | 42650 | 42650 | 42750 | 42600 | 3380 |
| 653 | 20240223 | 091500 | 3785155200 | 42700 | 42300 | 42750 | 42300 | 3096 |
| 654 | 20240223 | 091400 | 3653314350 | 42350 | 42550 | 42650 | 42300 | 2311 |
| 655 | 20240223 | 091300 | 3555166700 | 42450 | 42550 | 42550 | 42150 | 6261 |
| 656 | 20240223 | 091200 | 3289386400 | 42550 | 42300 | 42550 | 42250 | 7184 |
| 657 | 20240223 | 091100 | 2984420800 | 42300 | 42400 | 42400 | 42200 | 3124 |
| 658 | 20240223 | 091000 | 2852211900 | 42400 | 42250 | 42450 | 42200 | 3309 |
| 659 | 20240223 | 090900 | 2712026400 | 42300 | 42150 | 42300 | 42100 | 6476 |
| 660 | 20240223 | 090800 | 2438699050 | 42150 | 41650 | 42200 | 41650 | 3561 |
| 661 | 20240223 | 090700 | 2289435700 | 41650 | 41600 | 41850 | 41600 | 1639 |
| 662 | 20240223 | 090600 | 2221079400 | 41600 | 41600 | 41850 | 41600 | 3543 |
| 663 | 20240223 | 090500 | 2073397950 | 41600 | 41950 | 41950 | 41550 | 4088 |
| 664 | 20240223 | 090400 | 1903118550 | 41850 | 41750 | 41950 | 41650 | 2029 |
| 665 | 20240223 | 090300 | 1818238250 | 41750 | 41900 | 41950 | 41700 | 4789 |
| 666 | 20240223 | 090200 | 1618115650 | 42000 | 41600 | 42100 | 41600 | 3539 |
| 667 | 20240223 | 090100 | 1469943700 | 41700 | 41950 | 42000 | 41600 | 10700 |
| 668 | 20240223 | 090000 | 1023186100 | 41900 | 42000 | 42450 | 41850 | 24351 |