37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 201500 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 8468 |
| 3 | 20240223 | 201400 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 4 | 20240223 | 201300 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 5 | 20240223 | 201200 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 6 | 20240223 | 201100 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 7 | 20240223 | 201000 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 8 | 20240223 | 200900 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 9 | 20240223 | 200800 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 10 | 20240223 | 200700 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 11 | 20240223 | 200600 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 12 | 20240223 | 200500 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 13 | 20240223 | 200400 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 14 | 20240223 | 200300 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 15 | 20240223 | 200200 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 16 | 20240223 | 200100 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 17 | 20240223 | 200000 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 18 | 20240223 | 195900 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 19 | 20240223 | 195800 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 20 | 20240223 | 195700 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 21 | 20240223 | 195600 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 22 | 20240223 | 195500 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 23 | 20240223 | 195400 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 24 | 20240223 | 195300 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 25 | 20240223 | 195200 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 26 | 20240223 | 195100 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 27 | 20240223 | 195000 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 28 | 20240223 | 194900 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 29 | 20240223 | 194800 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 30 | 20240223 | 194700 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 31 | 20240223 | 194600 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 32 | 20240223 | 194500 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 8468 |
| 33 | 20240223 | 194400 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 34 | 20240223 | 194300 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 35 | 20240223 | 194200 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 36 | 20240223 | 194100 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 37 | 20240223 | 194000 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 38 | 20240223 | 193900 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 39 | 20240223 | 193800 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 40 | 20240223 | 193700 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 41 | 20240223 | 193600 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 42 | 20240223 | 193500 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 43 | 20240223 | 193400 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 44 | 20240223 | 193300 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 45 | 20240223 | 193200 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 46 | 20240223 | 193100 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 47 | 20240223 | 193000 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 48 | 20240223 | 192900 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 49 | 20240223 | 192800 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 50 | 20240223 | 192700 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 51 | 20240223 | 192600 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 52 | 20240223 | 192500 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 53 | 20240223 | 192400 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 54 | 20240223 | 192300 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 55 | 20240223 | 192200 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 56 | 20240223 | 192100 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 57 | 20240223 | 192000 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 58 | 20240223 | 191900 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 59 | 20240223 | 191800 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 60 | 20240223 | 191700 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 61 | 20240223 | 191600 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 62 | 20240223 | 191500 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 8468 |
| 63 | 20240223 | 191400 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 64 | 20240223 | 191300 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 65 | 20240223 | 191200 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 66 | 20240223 | 191100 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 67 | 20240223 | 191000 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 68 | 20240223 | 190900 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 69 | 20240223 | 190800 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 70 | 20240223 | 190700 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 71 | 20240223 | 190600 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 72 | 20240223 | 190500 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 73 | 20240223 | 190400 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 74 | 20240223 | 190300 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 75 | 20240223 | 190200 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 76 | 20240223 | 190100 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 77 | 20240223 | 190000 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 78 | 20240223 | 185900 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 79 | 20240223 | 185800 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 80 | 20240223 | 185700 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 81 | 20240223 | 185600 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 82 | 20240223 | 185500 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 83 | 20240223 | 185400 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 84 | 20240223 | 185300 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 85 | 20240223 | 185200 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 86 | 20240223 | 185100 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 87 | 20240223 | 185000 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 88 | 20240223 | 184900 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 89 | 20240223 | 184800 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 90 | 20240223 | 184700 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 91 | 20240223 | 184600 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 92 | 20240223 | 184500 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 8468 |
| 93 | 20240223 | 184400 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 94 | 20240223 | 184300 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 95 | 20240223 | 184200 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 96 | 20240223 | 184100 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 97 | 20240223 | 184000 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 98 | 20240223 | 183900 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 99 | 20240223 | 183800 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 100 | 20240223 | 183700 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 101 | 20240223 | 183600 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 102 | 20240223 | 183500 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 103 | 20240223 | 183400 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 104 | 20240223 | 183300 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 105 | 20240223 | 183200 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 106 | 20240223 | 183100 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 107 | 20240223 | 183000 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 108 | 20240223 | 182900 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 109 | 20240223 | 182800 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 110 | 20240223 | 182700 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 111 | 20240223 | 182600 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 112 | 20240223 | 182500 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 113 | 20240223 | 182400 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 114 | 20240223 | 182300 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 115 | 20240223 | 182200 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 116 | 20240223 | 182100 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 117 | 20240223 | 182000 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 118 | 20240223 | 181900 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 119 | 20240223 | 181800 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 120 | 20240223 | 181700 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 121 | 20240223 | 181600 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 122 | 20240223 | 181500 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 8468 |
| 123 | 20240223 | 181400 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 124 | 20240223 | 181300 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 125 | 20240223 | 181200 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 126 | 20240223 | 181100 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 127 | 20240223 | 181000 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 128 | 20240223 | 180900 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 129 | 20240223 | 180800 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 130 | 20240223 | 180700 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 131 | 20240223 | 180600 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 132 | 20240223 | 180500 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 133 | 20240223 | 180400 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 134 | 20240223 | 180300 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 135 | 20240223 | 180200 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 136 | 20240223 | 180100 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 137 | 20240223 | 180000 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 138 | 20240223 | 175900 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 139 | 20240223 | 175800 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 140 | 20240223 | 175700 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 141 | 20240223 | 175600 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 142 | 20240223 | 175500 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 143 | 20240223 | 175400 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 144 | 20240223 | 175300 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 145 | 20240223 | 175200 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 146 | 20240223 | 175100 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 147 | 20240223 | 175000 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 148 | 20240223 | 174900 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 149 | 20240223 | 174800 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 150 | 20240223 | 174700 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 151 | 20240223 | 174600 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 152 | 20240223 | 174500 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 8468 |
| 153 | 20240223 | 174400 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 154 | 20240223 | 174300 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 155 | 20240223 | 174200 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 156 | 20240223 | 174100 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 157 | 20240223 | 174000 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 158 | 20240223 | 173900 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 159 | 20240223 | 173800 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 160 | 20240223 | 173700 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 161 | 20240223 | 173600 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 162 | 20240223 | 173500 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 163 | 20240223 | 173400 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 164 | 20240223 | 173300 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 165 | 20240223 | 173200 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 166 | 20240223 | 173100 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 167 | 20240223 | 173000 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 168 | 20240223 | 172900 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 169 | 20240223 | 172800 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 170 | 20240223 | 172700 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 171 | 20240223 | 172600 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 172 | 20240223 | 172500 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 173 | 20240223 | 172400 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 174 | 20240223 | 172300 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 175 | 20240223 | 172200 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 176 | 20240223 | 172100 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 177 | 20240223 | 172000 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 178 | 20240223 | 171900 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 179 | 20240223 | 171800 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 180 | 20240223 | 171700 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 181 | 20240223 | 171600 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 182 | 20240223 | 171500 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 8468 |
| 183 | 20240223 | 171400 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 184 | 20240223 | 171300 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 185 | 20240223 | 171200 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 186 | 20240223 | 171100 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 187 | 20240223 | 171000 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 188 | 20240223 | 170900 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 189 | 20240223 | 170800 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 190 | 20240223 | 170700 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 191 | 20240223 | 170600 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 192 | 20240223 | 170500 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 193 | 20240223 | 170400 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 194 | 20240223 | 170300 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 195 | 20240223 | 170200 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 196 | 20240223 | 170100 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 197 | 20240223 | 170000 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 198 | 20240223 | 165900 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 199 | 20240223 | 165800 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 200 | 20240223 | 165700 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 201 | 20240223 | 165600 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 202 | 20240223 | 165500 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 203 | 20240223 | 165400 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 204 | 20240223 | 165300 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 205 | 20240223 | 165200 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 206 | 20240223 | 165100 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 207 | 20240223 | 165000 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 208 | 20240223 | 164900 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 209 | 20240223 | 164800 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 210 | 20240223 | 164700 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 211 | 20240223 | 164600 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 212 | 20240223 | 164500 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 8468 |
| 213 | 20240223 | 164400 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 214 | 20240223 | 164300 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 215 | 20240223 | 164200 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 216 | 20240223 | 164100 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 217 | 20240223 | 164000 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 218 | 20240223 | 163900 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 219 | 20240223 | 163800 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 220 | 20240223 | 163700 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 221 | 20240223 | 163600 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 222 | 20240223 | 163500 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 223 | 20240223 | 163400 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 224 | 20240223 | 163300 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 225 | 20240223 | 163200 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 226 | 20240223 | 163100 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 227 | 20240223 | 163000 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 228 | 20240223 | 162900 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 229 | 20240223 | 162800 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 230 | 20240223 | 162700 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 231 | 20240223 | 162600 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 232 | 20240223 | 162500 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 233 | 20240223 | 162400 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 234 | 20240223 | 162300 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 235 | 20240223 | 162200 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 236 | 20240223 | 162100 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 237 | 20240223 | 162000 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 238 | 20240223 | 161900 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 239 | 20240223 | 161800 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 240 | 20240223 | 161700 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 241 | 20240223 | 161600 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 242 | 20240223 | 161500 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 8468 |
| 243 | 20240223 | 161400 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 244 | 20240223 | 161300 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 245 | 20240223 | 161200 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 246 | 20240223 | 161100 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 247 | 20240223 | 161000 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 248 | 20240223 | 160900 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 249 | 20240223 | 160800 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 250 | 20240223 | 160700 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 251 | 20240223 | 160600 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 252 | 20240223 | 160500 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 253 | 20240223 | 160400 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 254 | 20240223 | 160300 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 255 | 20240223 | 160200 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 256 | 20240223 | 160100 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 257 | 20240223 | 160000 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 258 | 20240223 | 155900 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 259 | 20240223 | 155800 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 260 | 20240223 | 155700 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 261 | 20240223 | 155600 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 262 | 20240223 | 155500 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 263 | 20240223 | 155400 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 264 | 20240223 | 155300 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 265 | 20240223 | 155200 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 266 | 20240223 | 155100 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 267 | 20240223 | 155000 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 268 | 20240223 | 154900 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 269 | 20240223 | 154800 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 270 | 20240223 | 154700 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 271 | 20240223 | 154600 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 272 | 20240223 | 154500 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 8468 |
| 273 | 20240223 | 154400 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 274 | 20240223 | 154300 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 275 | 20240223 | 154200 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 276 | 20240223 | 154100 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 277 | 20240223 | 154000 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 278 | 20240223 | 153900 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 279 | 20240223 | 153800 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 280 | 20240223 | 153700 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 281 | 20240223 | 153600 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 282 | 20240223 | 153500 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 283 | 20240223 | 153400 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 284 | 20240223 | 153300 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 285 | 20240223 | 153200 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 286 | 20240223 | 153100 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 0 |
| 287 | 20240223 | 153000 | 21903367250 | 24900 | 24900 | 24900 | 24900 | 8468 |
| 288 | 20240223 | 152900 | 21692514050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 289 | 20240223 | 152800 | 21692514050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 290 | 20240223 | 152700 | 21692514050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 291 | 20240223 | 152600 | 21692514050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 292 | 20240223 | 152500 | 21692514050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 293 | 20240223 | 152400 | 21692514050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 294 | 20240223 | 152300 | 21692514050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 295 | 20240223 | 152200 | 21692514050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 296 | 20240223 | 152100 | 21692514050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 297 | 20240223 | 152000 | 21692514050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 298 | 20240223 | 151900 | 21692514050 | 24950 | 24850 | 24950 | 24850 | 4711 |
| 299 | 20240223 | 151800 | 21575071800 | 24850 | 24750 | 24950 | 24750 | 2889 |
| 300 | 20240223 | 151700 | 21503232700 | 24850 | 24800 | 24850 | 24800 | 973 |
| 301 | 20240223 | 151600 | 21479099200 | 24800 | 24750 | 24800 | 24700 | 1357 |
| 302 | 20240223 | 151500 | 21445491800 | 24750 | 24650 | 24750 | 24650 | 205 |
| 303 | 20240223 | 151400 | 21440425650 | 24700 | 24800 | 24800 | 24700 | 2932 |
| 304 | 20240223 | 151300 | 21367996750 | 24700 | 24700 | 24700 | 24650 | 282 |
| 305 | 20240223 | 151200 | 21361032650 | 24650 | 24650 | 24700 | 24650 | 81 |
| 306 | 20240223 | 151100 | 21359035750 | 24700 | 24650 | 24700 | 24650 | 2422 |
| 307 | 20240223 | 151000 | 21299238100 | 24700 | 24700 | 24700 | 24650 | 1372 |
| 308 | 20240223 | 150900 | 21265369300 | 24750 | 24750 | 24750 | 24750 | 618 |
| 309 | 20240223 | 150800 | 21250073800 | 24800 | 24750 | 24800 | 24750 | 1152 |
| 310 | 20240223 | 150700 | 21221561750 | 24800 | 24750 | 24800 | 24700 | 1473 |
| 311 | 20240223 | 150600 | 21185131300 | 24800 | 24750 | 24800 | 24750 | 206 |
| 312 | 20240223 | 150500 | 21180031800 | 24800 | 24850 | 24850 | 24750 | 3710 |
| 313 | 20240223 | 150400 | 21087980850 | 24850 | 24850 | 24900 | 24850 | 295 |
| 314 | 20240223 | 150300 | 21080649900 | 24850 | 24900 | 24950 | 24850 | 2464 |
| 315 | 20240223 | 150200 | 21019293800 | 24900 | 24850 | 24950 | 24850 | 341 |
| 316 | 20240223 | 150100 | 21010801600 | 24850 | 24900 | 24950 | 24850 | 2071 |
| 317 | 20240223 | 150000 | 20959297750 | 24900 | 24900 | 24950 | 24900 | 269 |
| 318 | 20240223 | 145900 | 20952596650 | 24900 | 24900 | 24950 | 24850 | 517 |
| 319 | 20240223 | 145800 | 20939714000 | 24950 | 24950 | 24950 | 24850 | 982 |
| 320 | 20240223 | 145700 | 20915253500 | 24950 | 24850 | 24950 | 24850 | 1957 |
| 321 | 20240223 | 145600 | 20866483600 | 24850 | 24850 | 24850 | 24750 | 1615 |
| 322 | 20240223 | 145500 | 20826353850 | 24800 | 24800 | 24800 | 24750 | 504 |
| 323 | 20240223 | 145400 | 20813856200 | 24800 | 24800 | 24800 | 24750 | 153 |
| 324 | 20240223 | 145300 | 20810065500 | 24800 | 24800 | 24800 | 24750 | 145 |
| 325 | 20240223 | 145200 | 20806472350 | 24800 | 24750 | 24800 | 24750 | 1915 |
| 326 | 20240223 | 145100 | 20759023400 | 24800 | 24800 | 24850 | 24750 | 186 |
| 327 | 20240223 | 145000 | 20754408950 | 24850 | 24800 | 24850 | 24800 | 262 |
| 328 | 20240223 | 144900 | 20747910700 | 24800 | 24850 | 24850 | 24800 | 109 |
| 329 | 20240223 | 144800 | 20745206750 | 24750 | 24800 | 24850 | 24750 | 1180 |
| 330 | 20240223 | 144700 | 20715893050 | 24800 | 24750 | 24800 | 24750 | 164 |
| 331 | 20240223 | 144600 | 20711827050 | 24800 | 24850 | 24850 | 24750 | 1274 |
| 332 | 20240223 | 144500 | 20680290900 | 24850 | 24850 | 24850 | 24750 | 385 |
| 333 | 20240223 | 144400 | 20670741900 | 24750 | 24750 | 24850 | 24700 | 1407 |
| 334 | 20240223 | 144300 | 20635963200 | 24750 | 24800 | 24800 | 24750 | 117 |
| 335 | 20240223 | 144200 | 20633065100 | 24750 | 24800 | 24800 | 24750 | 85 |
| 336 | 20240223 | 144100 | 20630958350 | 24800 | 24750 | 24800 | 24750 | 189 |
| 337 | 20240223 | 144000 | 20626278750 | 24700 | 24700 | 24750 | 24700 | 471 |
| 338 | 20240223 | 143900 | 20614629650 | 24750 | 24750 | 24750 | 24700 | 247 |
| 339 | 20240223 | 143800 | 20608516650 | 24750 | 24800 | 24800 | 24750 | 134 |
| 340 | 20240223 | 143700 | 20605197550 | 24800 | 24750 | 24800 | 24700 | 1554 |
| 341 | 20240223 | 143600 | 20566735500 | 24750 | 24750 | 24750 | 24750 | 2305 |
| 342 | 20240223 | 143500 | 20509686750 | 24750 | 24750 | 24750 | 24700 | 3389 |
| 343 | 20240223 | 143400 | 20425813750 | 24750 | 24750 | 24750 | 24700 | 4462 |
| 344 | 20240223 | 143300 | 20315400100 | 24750 | 24700 | 24750 | 24700 | 6099 |
| 345 | 20240223 | 143200 | 20164551300 | 24700 | 24700 | 24750 | 24650 | 3961 |
| 346 | 20240223 | 143100 | 20066557450 | 24700 | 24700 | 24800 | 24650 | 934 |
| 347 | 20240223 | 143000 | 20043487100 | 24700 | 24650 | 24700 | 24600 | 534 |
| 348 | 20240223 | 142900 | 20030317400 | 24650 | 24700 | 24700 | 24650 | 153 |
| 349 | 20240223 | 142800 | 20026538800 | 24600 | 24750 | 24750 | 24600 | 5438 |
| 350 | 20240223 | 142700 | 19892467950 | 24750 | 24800 | 24800 | 24750 | 106 |
| 351 | 20240223 | 142600 | 19889841100 | 24800 | 24800 | 24800 | 24800 | 191 |
| 352 | 20240223 | 142500 | 19885104300 | 24800 | 24800 | 24800 | 24700 | 591 |
| 353 | 20240223 | 142400 | 19870501950 | 24800 | 24700 | 24800 | 24700 | 901 |
| 354 | 20240223 | 142300 | 19848241350 | 24700 | 24750 | 24750 | 24700 | 2835 |
| 355 | 20240223 | 142200 | 19778211750 | 24750 | 24800 | 24800 | 24750 | 3464 |
| 356 | 20240223 | 142100 | 19692476250 | 24800 | 24800 | 24800 | 24750 | 224 |
| 357 | 20240223 | 142000 | 19686926300 | 24800 | 24750 | 24800 | 24700 | 584 |
| 358 | 20240223 | 141900 | 19672488650 | 24750 | 24800 | 24800 | 24700 | 8623 |
| 359 | 20240223 | 141800 | 19459439050 | 24800 | 24750 | 24800 | 24750 | 430 |
| 360 | 20240223 | 141700 | 19448791200 | 24800 | 24850 | 24900 | 24750 | 6650 |
| 361 | 20240223 | 141600 | 19283861450 | 24900 | 24900 | 24900 | 24850 | 127 |
| 362 | 20240223 | 141500 | 19280703600 | 24950 | 24850 | 24950 | 24850 | 1580 |
| 363 | 20240223 | 141400 | 19241372000 | 24900 | 24750 | 24900 | 24750 | 412 |
| 364 | 20240223 | 141300 | 19231135600 | 24750 | 24850 | 24900 | 24750 | 980 |
| 365 | 20240223 | 141200 | 19206819100 | 24850 | 24850 | 24850 | 24800 | 337 |
| 366 | 20240223 | 141100 | 19198447150 | 24800 | 24850 | 24850 | 24800 | 198 |
| 367 | 20240223 | 141000 | 19193527850 | 24850 | 24800 | 24850 | 24800 | 2086 |
| 368 | 20240223 | 140900 | 19141790050 | 24800 | 24800 | 24800 | 24750 | 233 |
| 369 | 20240223 | 140800 | 19136016100 | 24750 | 24750 | 24750 | 24750 | 690 |
| 370 | 20240223 | 140700 | 19118938600 | 24750 | 24700 | 24750 | 24700 | 2826 |
| 371 | 20240223 | 140600 | 19049099050 | 24750 | 24700 | 24750 | 24700 | 1174 |
| 372 | 20240223 | 140500 | 19020099400 | 24650 | 24650 | 24700 | 24650 | 1572 |
| 373 | 20240223 | 140400 | 18981274250 | 24650 | 24700 | 24750 | 24650 | 3651 |
| 374 | 20240223 | 140300 | 18891101650 | 24700 | 24750 | 24750 | 24700 | 482 |
| 375 | 20240223 | 140200 | 18879190400 | 24700 | 24750 | 24750 | 24700 | 312 |
| 376 | 20240223 | 140100 | 18871469750 | 24750 | 24800 | 24850 | 24750 | 1056 |
| 377 | 20240223 | 140000 | 18845320150 | 24850 | 24850 | 24850 | 24800 | 223 |
| 378 | 20240223 | 135900 | 18839781350 | 24850 | 24850 | 24850 | 24800 | 84 |
| 379 | 20240223 | 135800 | 18837695350 | 24850 | 24800 | 24850 | 24800 | 1409 |
| 380 | 20240223 | 135700 | 18802700650 | 24800 | 24800 | 24900 | 24750 | 677 |
| 381 | 20240223 | 135600 | 18785903550 | 24800 | 24800 | 24800 | 24700 | 1228 |
| 382 | 20240223 | 135500 | 18755549350 | 24700 | 24750 | 24800 | 24700 | 3831 |
| 383 | 20240223 | 135400 | 18660865700 | 24750 | 24800 | 24850 | 24750 | 1533 |
| 384 | 20240223 | 135300 | 18622881300 | 24800 | 24800 | 24850 | 24800 | 1065 |
| 385 | 20240223 | 135200 | 18596468100 | 24800 | 24900 | 24900 | 24800 | 2109 |
| 386 | 20240223 | 135100 | 18544072500 | 24900 | 24900 | 24950 | 24900 | 392 |
| 387 | 20240223 | 135000 | 18534309300 | 24900 | 24950 | 24950 | 24850 | 855 |
| 388 | 20240223 | 134900 | 18513039650 | 24900 | 24900 | 24950 | 24900 | 49 |
| 389 | 20240223 | 134800 | 18511818950 | 24950 | 24900 | 24950 | 24900 | 594 |
| 390 | 20240223 | 134700 | 18497022150 | 24900 | 24950 | 24950 | 24900 | 289 |
| 391 | 20240223 | 134600 | 18489812850 | 24950 | 24900 | 24950 | 24900 | 161 |
| 392 | 20240223 | 134500 | 18485801400 | 24950 | 24950 | 24950 | 24950 | 277 |
| 393 | 20240223 | 134400 | 18478890250 | 24950 | 24900 | 24950 | 24900 | 130 |
| 394 | 20240223 | 134300 | 18475648000 | 24900 | 24900 | 24900 | 24900 | 356 |
| 395 | 20240223 | 134200 | 18466783600 | 24900 | 24850 | 24900 | 24850 | 202 |
| 396 | 20240223 | 134100 | 18461755100 | 24850 | 24950 | 24950 | 24850 | 4650 |
| 397 | 20240223 | 134000 | 18345930150 | 25000 | 24950 | 25000 | 24950 | 326 |
| 398 | 20240223 | 133900 | 18337787250 | 25000 | 24950 | 25000 | 24950 | 597 |
| 399 | 20240223 | 133800 | 18322885350 | 25000 | 25000 | 25050 | 25000 | 295 |
| 400 | 20240223 | 133700 | 18315509750 | 25000 | 25000 | 25050 | 25000 | 215 |
| 401 | 20240223 | 133600 | 18310134500 | 25000 | 25000 | 25050 | 25000 | 945 |
| 402 | 20240223 | 133500 | 18286507000 | 25050 | 25050 | 25050 | 24950 | 2141 |
| 403 | 20240223 | 133400 | 18232975050 | 25000 | 25100 | 25100 | 25000 | 214 |
| 404 | 20240223 | 133300 | 18227619050 | 25050 | 25050 | 25100 | 25000 | 312 |
| 405 | 20240223 | 133200 | 18219802250 | 25050 | 25050 | 25100 | 25050 | 415 |
| 406 | 20240223 | 133100 | 18209404850 | 25050 | 25000 | 25050 | 25000 | 1739 |
| 407 | 20240223 | 133000 | 18165846600 | 25050 | 25000 | 25050 | 25000 | 187 |
| 408 | 20240223 | 132900 | 18161166350 | 25050 | 25050 | 25050 | 25000 | 401 |
| 409 | 20240223 | 132800 | 18151123100 | 25050 | 25000 | 25050 | 25000 | 317 |
| 410 | 20240223 | 132700 | 18143197850 | 25000 | 25000 | 25000 | 25000 | 279 |
| 411 | 20240223 | 132600 | 18136222850 | 25000 | 25000 | 25000 | 24950 | 150 |
| 412 | 20240223 | 132500 | 18132473550 | 25000 | 25000 | 25000 | 24950 | 326 |
| 413 | 20240223 | 132400 | 18124323800 | 25000 | 25000 | 25000 | 24950 | 324 |
| 414 | 20240223 | 132300 | 18116224700 | 25000 | 24950 | 25000 | 24950 | 145 |
| 415 | 20240223 | 132200 | 18112601250 | 25000 | 24950 | 25000 | 24950 | 341 |
| 416 | 20240223 | 132100 | 18104091650 | 24950 | 25000 | 25000 | 24950 | 506 |
| 417 | 20240223 | 132000 | 18091445350 | 25000 | 25000 | 25000 | 24950 | 100 |
| 418 | 20240223 | 131900 | 18088946350 | 25000 | 24950 | 25000 | 24950 | 68 |
| 419 | 20240223 | 131800 | 18087248050 | 24950 | 24900 | 24950 | 24900 | 101 |
| 420 | 20240223 | 131700 | 18084728600 | 24950 | 24950 | 24950 | 24900 | 1071 |
| 421 | 20240223 | 131600 | 18058028400 | 24950 | 24950 | 24950 | 24900 | 829 |
| 422 | 20240223 | 131500 | 18037382050 | 24950 | 24950 | 24950 | 24900 | 994 |
| 423 | 20240223 | 131400 | 18012604600 | 24950 | 24950 | 24950 | 24900 | 353 |
| 424 | 20240223 | 131300 | 18003798650 | 24900 | 24900 | 25000 | 24850 | 289 |
| 425 | 20240223 | 131200 | 17996601850 | 24900 | 24900 | 25000 | 24850 | 944 |
| 426 | 20240223 | 131100 | 17973109250 | 24900 | 24850 | 24900 | 24850 | 722 |
| 427 | 20240223 | 131000 | 17955144350 | 24850 | 24900 | 24950 | 24850 | 471 |
| 428 | 20240223 | 130900 | 17943427650 | 25000 | 24950 | 25050 | 24900 | 624 |
| 429 | 20240223 | 130800 | 17927882650 | 24950 | 25000 | 25050 | 24900 | 4266 |
| 430 | 20240223 | 130700 | 17821450900 | 25050 | 25050 | 25050 | 25050 | 47 |
| 431 | 20240223 | 130600 | 17820273550 | 25050 | 25050 | 25050 | 25000 | 272 |
| 432 | 20240223 | 130500 | 17813463500 | 25050 | 25050 | 25100 | 25050 | 1259 |
| 433 | 20240223 | 130400 | 17781924750 | 25100 | 25050 | 25100 | 25050 | 1331 |
| 434 | 20240223 | 130300 | 17748576650 | 25050 | 25050 | 25050 | 25000 | 154 |
| 435 | 20240223 | 130200 | 17744720700 | 25050 | 25050 | 25100 | 25000 | 2564 |
| 436 | 20240223 | 130100 | 17680494400 | 25000 | 25000 | 25050 | 24950 | 252 |
| 437 | 20240223 | 130000 | 17674196800 | 25050 | 25050 | 25050 | 24950 | 685 |
| 438 | 20240223 | 125900 | 17657071250 | 25050 | 25050 | 25100 | 25050 | 460 |
| 439 | 20240223 | 125800 | 17645542050 | 25100 | 25050 | 25100 | 25050 | 309 |
| 440 | 20240223 | 125700 | 17637789000 | 25050 | 25100 | 25100 | 24950 | 579 |
| 441 | 20240223 | 125600 | 17623304400 | 25100 | 25100 | 25100 | 25050 | 579 |
| 442 | 20240223 | 125500 | 17608771550 | 25000 | 25050 | 25100 | 25000 | 577 |
| 443 | 20240223 | 125400 | 17594315900 | 25000 | 25050 | 25100 | 24950 | 2302 |
| 444 | 20240223 | 125300 | 17536692050 | 25000 | 25050 | 25100 | 24950 | 755 |
| 445 | 20240223 | 125200 | 17517766000 | 25050 | 24950 | 25050 | 24900 | 340 |
| 446 | 20240223 | 125100 | 17509271350 | 25000 | 25000 | 25000 | 25000 | 318 |
| 447 | 20240223 | 125000 | 17501321350 | 25000 | 25000 | 25050 | 24900 | 278 |
| 448 | 20240223 | 124900 | 17494380850 | 25050 | 24950 | 25100 | 24950 | 2154 |
| 449 | 20240223 | 124800 | 17440616400 | 24950 | 25000 | 25050 | 24900 | 2698 |
| 450 | 20240223 | 124700 | 17373264250 | 25000 | 24950 | 25050 | 24950 | 3459 |
| 451 | 20240223 | 124600 | 17286686300 | 25000 | 24900 | 25000 | 24850 | 2178 |
| 452 | 20240223 | 124500 | 17232305100 | 24850 | 24900 | 24900 | 24850 | 5353 |
| 453 | 20240223 | 124400 | 17099267000 | 24900 | 24900 | 24900 | 24850 | 252 |
| 454 | 20240223 | 124300 | 17092993250 | 24900 | 24850 | 24950 | 24800 | 904 |
| 455 | 20240223 | 124200 | 17070523050 | 24850 | 24900 | 24900 | 24750 | 2781 |
| 456 | 20240223 | 124100 | 17001583700 | 24800 | 24900 | 24900 | 24800 | 5570 |
| 457 | 20240223 | 124000 | 16863410350 | 24850 | 24850 | 24900 | 24800 | 1031 |
| 458 | 20240223 | 123900 | 16837794200 | 24800 | 24950 | 25000 | 24800 | 4543 |
| 459 | 20240223 | 123800 | 16724923800 | 24950 | 24950 | 25000 | 24950 | 727 |
| 460 | 20240223 | 123700 | 16706774600 | 24950 | 24950 | 25000 | 24900 | 449 |
| 461 | 20240223 | 123600 | 16695567650 | 24950 | 24950 | 25000 | 24900 | 552 |
| 462 | 20240223 | 123500 | 16681794400 | 24950 | 24900 | 24950 | 24800 | 1775 |
| 463 | 20240223 | 123400 | 16637649350 | 24950 | 25000 | 25000 | 24850 | 1071 |
| 464 | 20240223 | 123300 | 16610986050 | 24950 | 25050 | 25100 | 24950 | 2128 |
| 465 | 20240223 | 123200 | 16557836150 | 25050 | 25050 | 25100 | 25000 | 468 |
| 466 | 20240223 | 123100 | 16546111000 | 25050 | 25050 | 25100 | 25000 | 1499 |
| 467 | 20240223 | 123000 | 16508612250 | 25100 | 25050 | 25100 | 25050 | 683 |
| 468 | 20240223 | 122900 | 16491475550 | 25050 | 25200 | 25200 | 25000 | 3030 |
| 469 | 20240223 | 122800 | 16415544850 | 25150 | 25200 | 25200 | 25150 | 248 |
| 470 | 20240223 | 122700 | 16409300650 | 25200 | 25150 | 25200 | 25100 | 2378 |
| 471 | 20240223 | 122600 | 16349493450 | 25200 | 25200 | 25200 | 25100 | 6046 |
| 472 | 20240223 | 122500 | 16197182200 | 25200 | 25100 | 25200 | 25100 | 3273 |
| 473 | 20240223 | 122400 | 16114727300 | 25150 | 25050 | 25150 | 25050 | 676 |
| 474 | 20240223 | 122300 | 16097783800 | 25050 | 25150 | 25200 | 25050 | 1207 |
| 475 | 20240223 | 122200 | 16067470550 | 25200 | 25200 | 25200 | 25200 | 191 |
| 476 | 20240223 | 122100 | 16062657350 | 25100 | 25150 | 25150 | 25100 | 356 |
| 477 | 20240223 | 122000 | 16053709800 | 25100 | 25150 | 25200 | 25100 | 452 |
| 478 | 20240223 | 121900 | 16042347450 | 25100 | 25200 | 25200 | 25100 | 571 |
| 479 | 20240223 | 121800 | 16027980150 | 25200 | 25250 | 25250 | 25150 | 635 |
| 480 | 20240223 | 121700 | 16011977650 | 25200 | 25250 | 25300 | 25200 | 4737 |
| 481 | 20240223 | 121600 | 15892399400 | 25250 | 25200 | 25300 | 25200 | 5470 |
| 482 | 20240223 | 121500 | 15754418150 | 25200 | 25250 | 25250 | 25150 | 2108 |
| 483 | 20240223 | 121400 | 15701298850 | 25200 | 25200 | 25250 | 25150 | 5411 |
| 484 | 20240223 | 121300 | 15565191450 | 25200 | 25200 | 25200 | 25150 | 574 |
| 485 | 20240223 | 121200 | 15550742700 | 25200 | 25200 | 25200 | 25100 | 342 |
| 486 | 20240223 | 121100 | 15542130400 | 25200 | 25200 | 25200 | 25150 | 542 |
| 487 | 20240223 | 121000 | 15528479550 | 25200 | 25200 | 25200 | 25150 | 1099 |
| 488 | 20240223 | 120900 | 15500789450 | 25200 | 25150 | 25200 | 25100 | 484 |
| 489 | 20240223 | 120800 | 15488612300 | 25150 | 25150 | 25150 | 25100 | 186 |
| 490 | 20240223 | 120700 | 15483934500 | 25150 | 25150 | 25150 | 25100 | 268 |
| 491 | 20240223 | 120600 | 15477194350 | 25050 | 25100 | 25150 | 25050 | 1608 |
| 492 | 20240223 | 120500 | 15436760800 | 25100 | 25100 | 25100 | 25050 | 3523 |
| 493 | 20240223 | 120400 | 15348463000 | 25000 | 25100 | 25150 | 25000 | 1137 |
| 494 | 20240223 | 120300 | 15319969350 | 25150 | 25150 | 25150 | 25100 | 840 |
| 495 | 20240223 | 120200 | 15298877700 | 25150 | 25150 | 25200 | 25150 | 220 |
| 496 | 20240223 | 120100 | 15293344500 | 25150 | 25150 | 25200 | 25050 | 1737 |
| 497 | 20240223 | 120000 | 15249734400 | 25150 | 25200 | 25200 | 25150 | 197 |
| 498 | 20240223 | 115900 | 15244772450 | 25200 | 25100 | 25200 | 25100 | 421 |
| 499 | 20240223 | 115800 | 15234186500 | 25150 | 25150 | 25150 | 25000 | 1635 |
| 500 | 20240223 | 115700 | 15193210900 | 25150 | 25200 | 25200 | 25150 | 176 |
| 501 | 20240223 | 115600 | 15188776850 | 25200 | 25150 | 25200 | 25100 | 522 |
| 502 | 20240223 | 115500 | 15175640900 | 25150 | 25150 | 25250 | 25000 | 3577 |
| 503 | 20240223 | 115400 | 15086040500 | 25150 | 25100 | 25200 | 25100 | 687 |
| 504 | 20240223 | 115300 | 15068785350 | 25100 | 25200 | 25250 | 25100 | 1722 |
| 505 | 20240223 | 115200 | 15025461950 | 25300 | 25200 | 25300 | 25150 | 318 |
| 506 | 20240223 | 115100 | 15017433700 | 25200 | 25250 | 25250 | 25200 | 2115 |
| 507 | 20240223 | 115000 | 14964115650 | 25300 | 25300 | 25300 | 25250 | 555 |
| 508 | 20240223 | 114900 | 14950097250 | 25300 | 25400 | 25400 | 25250 | 199 |
| 509 | 20240223 | 114800 | 14945061500 | 25250 | 25350 | 25400 | 25250 | 1988 |
| 510 | 20240223 | 114700 | 14894714800 | 25300 | 25300 | 25350 | 25300 | 190 |
| 511 | 20240223 | 114600 | 14889900950 | 25300 | 25350 | 25350 | 25300 | 572 |
| 512 | 20240223 | 114500 | 14875420950 | 25300 | 25300 | 25350 | 25250 | 666 |
| 513 | 20240223 | 114400 | 14858571800 | 25300 | 25300 | 25300 | 25200 | 343 |
| 514 | 20240223 | 114300 | 14849905950 | 25300 | 25250 | 25300 | 25250 | 733 |
| 515 | 20240223 | 114200 | 14831373500 | 25250 | 25200 | 25250 | 25200 | 1642 |
| 516 | 20240223 | 114100 | 14789988000 | 25250 | 25250 | 25250 | 25200 | 955 |
| 517 | 20240223 | 114000 | 14765881800 | 25250 | 25250 | 25250 | 25150 | 2016 |
| 518 | 20240223 | 113900 | 14715012700 | 25250 | 25200 | 25250 | 25200 | 530 |
| 519 | 20240223 | 113800 | 14701651550 | 25200 | 25250 | 25250 | 25200 | 201 |
| 520 | 20240223 | 113700 | 14696582000 | 25250 | 25250 | 25300 | 25200 | 349 |
| 521 | 20240223 | 113600 | 14687776200 | 25250 | 25200 | 25300 | 25150 | 2545 |
| 522 | 20240223 | 113500 | 14623585200 | 25200 | 25200 | 25200 | 25150 | 883 |
| 523 | 20240223 | 113400 | 14601370300 | 25200 | 25200 | 25200 | 25150 | 708 |
| 524 | 20240223 | 113300 | 14583530950 | 25200 | 25150 | 25250 | 25150 | 274 |
| 525 | 20240223 | 113200 | 14576629600 | 25200 | 25200 | 25250 | 25100 | 313 |
| 526 | 20240223 | 113100 | 14568746500 | 25200 | 25200 | 25250 | 25150 | 269 |
| 527 | 20240223 | 113000 | 14561965300 | 25200 | 25150 | 25200 | 25050 | 3261 |
| 528 | 20240223 | 112900 | 14480007500 | 25100 | 25200 | 25200 | 25100 | 313 |
| 529 | 20240223 | 112800 | 14472143850 | 25200 | 25200 | 25200 | 25100 | 1173 |
| 530 | 20240223 | 112700 | 14442659750 | 25200 | 25200 | 25200 | 25100 | 1015 |
| 531 | 20240223 | 112600 | 14417136000 | 25200 | 25200 | 25250 | 25150 | 2478 |
| 532 | 20240223 | 112500 | 14354789350 | 25200 | 25250 | 25250 | 25200 | 568 |
| 533 | 20240223 | 112400 | 14340468950 | 25250 | 25250 | 25250 | 25200 | 1500 |
| 534 | 20240223 | 112300 | 14302642900 | 25200 | 25250 | 25250 | 25200 | 143 |
| 535 | 20240223 | 112200 | 14299033150 | 25250 | 25200 | 25250 | 25200 | 1694 |
| 536 | 20240223 | 112100 | 14256338100 | 25200 | 25300 | 25300 | 25200 | 3294 |
| 537 | 20240223 | 112000 | 14173286800 | 25250 | 25250 | 25300 | 25200 | 441 |
| 538 | 20240223 | 111900 | 14162154100 | 25200 | 25200 | 25300 | 25150 | 789 |
| 539 | 20240223 | 111800 | 14142255350 | 25250 | 25200 | 25300 | 25150 | 1767 |
| 540 | 20240223 | 111700 | 14097734550 | 25200 | 25250 | 25300 | 25200 | 1054 |
| 541 | 20240223 | 111600 | 14071156950 | 25250 | 25200 | 25300 | 25200 | 756 |
| 542 | 20240223 | 111500 | 14052066900 | 25250 | 25300 | 25300 | 25200 | 1468 |
| 543 | 20240223 | 111400 | 14015062400 | 25300 | 25150 | 25300 | 25150 | 3076 |
| 544 | 20240223 | 111300 | 13937407750 | 25100 | 25200 | 25250 | 25100 | 2683 |
| 545 | 20240223 | 111200 | 13869803450 | 25200 | 25200 | 25250 | 25150 | 1186 |
| 546 | 20240223 | 111100 | 13839878400 | 25250 | 25200 | 25300 | 25150 | 1507 |
| 547 | 20240223 | 111000 | 13801864550 | 25150 | 25200 | 25250 | 25150 | 1319 |
| 548 | 20240223 | 110900 | 13768671550 | 25150 | 25200 | 25250 | 25150 | 2333 |
| 549 | 20240223 | 110800 | 13709901500 | 25200 | 25300 | 25300 | 25200 | 410 |
| 550 | 20240223 | 110700 | 13699554850 | 25300 | 25250 | 25300 | 25250 | 2901 |
| 551 | 20240223 | 110600 | 13626224400 | 25250 | 25100 | 25300 | 25100 | 2434 |
| 552 | 20240223 | 110500 | 13564757800 | 25250 | 25100 | 25250 | 25100 | 9514 |
| 553 | 20240223 | 110400 | 13325473200 | 25150 | 25100 | 25150 | 25000 | 1887 |
| 554 | 20240223 | 110300 | 13278084550 | 25100 | 25100 | 25150 | 25050 | 1396 |
| 555 | 20240223 | 110200 | 13243038500 | 25100 | 25150 | 25150 | 25000 | 5803 |
| 556 | 20240223 | 110100 | 13097598000 | 25200 | 25050 | 25200 | 24950 | 3015 |
| 557 | 20240223 | 110000 | 13021976350 | 25100 | 25300 | 25300 | 24950 | 8926 |
| 558 | 20240223 | 105900 | 12797389900 | 25300 | 25250 | 25300 | 25250 | 625 |
| 559 | 20240223 | 105800 | 12781597200 | 25250 | 25350 | 25350 | 25250 | 2135 |
| 560 | 20240223 | 105700 | 12727601250 | 25350 | 25550 | 25550 | 25300 | 7766 |
| 561 | 20240223 | 105600 | 12530269550 | 25550 | 25450 | 25550 | 25350 | 9030 |
| 562 | 20240223 | 105500 | 12300366950 | 25500 | 25500 | 25550 | 25400 | 8589 |
| 563 | 20240223 | 105400 | 12081539100 | 25500 | 25600 | 25600 | 25450 | 9449 |
| 564 | 20240223 | 105300 | 11840019500 | 25550 | 25450 | 25600 | 25400 | 4233 |
| 565 | 20240223 | 105200 | 11731934950 | 25400 | 25400 | 25500 | 25350 | 4234 |
| 566 | 20240223 | 105100 | 11624287850 | 25400 | 25650 | 25700 | 25350 | 22825 |
| 567 | 20240223 | 105000 | 11041138800 | 25650 | 25450 | 25700 | 25300 | 24315 |
| 568 | 20240223 | 104900 | 10421423250 | 25450 | 25350 | 25450 | 25300 | 9831 |
| 569 | 20240223 | 104800 | 10171748850 | 25400 | 25200 | 25400 | 25150 | 22546 |
| 570 | 20240223 | 104700 | 9601285200 | 25200 | 25050 | 25200 | 25050 | 9032 |
| 571 | 20240223 | 104600 | 9374364100 | 25050 | 25050 | 25100 | 25000 | 5860 |
| 572 | 20240223 | 104500 | 9227645550 | 25100 | 25050 | 25100 | 25000 | 6849 |
| 573 | 20240223 | 104400 | 9055987300 | 25050 | 25050 | 25150 | 25000 | 8650 |
| 574 | 20240223 | 104300 | 8839138600 | 25050 | 25000 | 25050 | 24950 | 5023 |
| 575 | 20240223 | 104200 | 8713554750 | 25000 | 24950 | 25000 | 24950 | 1211 |
| 576 | 20240223 | 104100 | 8683334100 | 24950 | 24950 | 25000 | 24900 | 4682 |
| 577 | 20240223 | 104000 | 8566450800 | 24950 | 24800 | 25000 | 24800 | 4238 |
| 578 | 20240223 | 103900 | 8460792900 | 24850 | 24900 | 24900 | 24800 | 1990 |
| 579 | 20240223 | 103800 | 8411350300 | 24950 | 24850 | 24950 | 24850 | 7828 |
| 580 | 20240223 | 103700 | 8216292500 | 24850 | 24850 | 24900 | 24700 | 3475 |
| 581 | 20240223 | 103600 | 8130029400 | 24850 | 24800 | 24850 | 24750 | 617 |
| 582 | 20240223 | 103500 | 8114720800 | 24750 | 24800 | 24850 | 24700 | 3791 |
| 583 | 20240223 | 103400 | 8020883200 | 24800 | 24750 | 24900 | 24750 | 7134 |
| 584 | 20240223 | 103300 | 7843834700 | 24800 | 24750 | 24800 | 24650 | 8336 |
| 585 | 20240223 | 103200 | 7637795650 | 24750 | 24650 | 24800 | 24650 | 17980 |
| 586 | 20240223 | 103100 | 7193774750 | 24700 | 24550 | 24700 | 24500 | 8995 |
| 587 | 20240223 | 103000 | 6972978650 | 24550 | 24550 | 24550 | 24500 | 207 |
| 588 | 20240223 | 102900 | 6967897800 | 24550 | 24500 | 24550 | 24500 | 495 |
| 589 | 20240223 | 102800 | 6955758600 | 24550 | 24450 | 24550 | 24450 | 1477 |
| 590 | 20240223 | 102700 | 6919586650 | 24450 | 24450 | 24500 | 24350 | 1528 |
| 591 | 20240223 | 102600 | 6882276550 | 24400 | 24400 | 24500 | 24400 | 1309 |
| 592 | 20240223 | 102500 | 6850307050 | 24400 | 24400 | 24400 | 24400 | 617 |
| 593 | 20240223 | 102400 | 6835252250 | 24350 | 24400 | 24400 | 24350 | 213 |
| 594 | 20240223 | 102300 | 6830062600 | 24400 | 24350 | 24400 | 24350 | 183 |
| 595 | 20240223 | 102200 | 6825605300 | 24350 | 24300 | 24400 | 24300 | 778 |
| 596 | 20240223 | 102100 | 6806642550 | 24300 | 24300 | 24350 | 24300 | 359 |
| 597 | 20240223 | 102000 | 6797917600 | 24350 | 24300 | 24350 | 24300 | 239 |
| 598 | 20240223 | 101900 | 6792108600 | 24300 | 24250 | 24300 | 24250 | 82 |
| 599 | 20240223 | 101800 | 6790116400 | 24250 | 24250 | 24250 | 24200 | 1210 |
| 600 | 20240223 | 101700 | 6760820950 | 24200 | 24250 | 24250 | 24200 | 470 |
| 601 | 20240223 | 101600 | 6749439750 | 24250 | 24250 | 24250 | 24150 | 377 |
| 602 | 20240223 | 101500 | 6740322500 | 24250 | 24200 | 24300 | 24200 | 840 |
| 603 | 20240223 | 101400 | 6719954800 | 24150 | 24150 | 24200 | 24150 | 350 |
| 604 | 20240223 | 101300 | 6711499400 | 24150 | 24150 | 24150 | 24150 | 206 |
| 605 | 20240223 | 101200 | 6706524500 | 24150 | 24150 | 24200 | 24100 | 1327 |
| 606 | 20240223 | 101100 | 6674526750 | 24200 | 24150 | 24200 | 24150 | 791 |
| 607 | 20240223 | 101000 | 6655420550 | 24150 | 24150 | 24150 | 24150 | 88 |
| 608 | 20240223 | 100900 | 6653295350 | 24150 | 24100 | 24150 | 24100 | 556 |
| 609 | 20240223 | 100800 | 6639894250 | 24100 | 24150 | 24150 | 24050 | 2647 |
| 610 | 20240223 | 100700 | 6576149900 | 24150 | 24100 | 24250 | 24100 | 1314 |
| 611 | 20240223 | 100600 | 6544457550 | 24150 | 24150 | 24150 | 24100 | 713 |
| 612 | 20240223 | 100500 | 6527254950 | 24100 | 24100 | 24150 | 24100 | 389 |
| 613 | 20240223 | 100400 | 6517874050 | 24150 | 24200 | 24200 | 24100 | 2448 |
| 614 | 20240223 | 100300 | 6458790150 | 24200 | 24200 | 24200 | 24150 | 1268 |
| 615 | 20240223 | 100200 | 6428104650 | 24200 | 24150 | 24200 | 24150 | 40 |
| 616 | 20240223 | 100100 | 6427138300 | 24150 | 24200 | 24200 | 24150 | 1382 |
| 617 | 20240223 | 100000 | 6393695950 | 24200 | 24300 | 24300 | 24200 | 1153 |
| 618 | 20240223 | 095900 | 6365787150 | 24200 | 24250 | 24250 | 24200 | 658 |
| 619 | 20240223 | 095800 | 6349851850 | 24200 | 24200 | 24200 | 24200 | 270 |
| 620 | 20240223 | 095700 | 6343317850 | 24250 | 24300 | 24350 | 24250 | 6281 |
| 621 | 20240223 | 095600 | 6190788550 | 24250 | 24350 | 24350 | 24250 | 1339 |
| 622 | 20240223 | 095500 | 6158302500 | 24350 | 24200 | 24350 | 24200 | 5046 |
| 623 | 20240223 | 095400 | 6036158750 | 24200 | 24250 | 24250 | 24200 | 3620 |
| 624 | 20240223 | 095300 | 5948549600 | 24250 | 24250 | 24350 | 24200 | 2528 |
| 625 | 20240223 | 095200 | 5887262900 | 24250 | 24350 | 24450 | 24200 | 6656 |
| 626 | 20240223 | 095100 | 5725669150 | 24600 | 24400 | 24600 | 24150 | 3584 |
| 627 | 20240223 | 095000 | 5638192950 | 24500 | 24200 | 24550 | 24200 | 19565 |
| 628 | 20240223 | 094900 | 5159210150 | 24200 | 24250 | 24250 | 24200 | 508 |
| 629 | 20240223 | 094800 | 5146916100 | 24200 | 24200 | 24250 | 24150 | 648 |
| 630 | 20240223 | 094700 | 5131231600 | 24200 | 24150 | 24200 | 24150 | 326 |
| 631 | 20240223 | 094600 | 5123348550 | 24150 | 24200 | 24200 | 24100 | 1157 |
| 632 | 20240223 | 094500 | 5095407250 | 24200 | 24150 | 24200 | 24150 | 2618 |
| 633 | 20240223 | 094400 | 5032094500 | 24100 | 24050 | 24100 | 24000 | 2950 |
| 634 | 20240223 | 094300 | 4961033000 | 24000 | 23950 | 24000 | 23900 | 2970 |
| 635 | 20240223 | 094200 | 4889854200 | 23950 | 23950 | 24000 | 23900 | 1815 |
| 636 | 20240223 | 094100 | 4846370050 | 23900 | 23900 | 23950 | 23900 | 595 |
| 637 | 20240223 | 094000 | 4832145450 | 23900 | 23950 | 23950 | 23850 | 3705 |
| 638 | 20240223 | 093900 | 4743563550 | 23950 | 24000 | 24000 | 23950 | 686 |
| 639 | 20240223 | 093800 | 4727129600 | 23950 | 23950 | 24000 | 23900 | 919 |
| 640 | 20240223 | 093700 | 4705134200 | 23900 | 23900 | 24000 | 23900 | 9153 |
| 641 | 20240223 | 093600 | 4486283850 | 23850 | 23850 | 23900 | 23850 | 1148 |
| 642 | 20240223 | 093500 | 4458882900 | 23900 | 23950 | 23950 | 23850 | 3298 |
| 643 | 20240223 | 093400 | 4380062950 | 23950 | 23950 | 24000 | 23900 | 3797 |
| 644 | 20240223 | 093300 | 4289119600 | 23950 | 24000 | 24000 | 23900 | 1572 |
| 645 | 20240223 | 093200 | 4251486050 | 23950 | 23950 | 24000 | 23950 | 1494 |
| 646 | 20240223 | 093100 | 4215659000 | 23950 | 23900 | 24000 | 23900 | 1224 |
| 647 | 20240223 | 093000 | 4186355850 | 23900 | 23900 | 23900 | 23850 | 1221 |
| 648 | 20240223 | 092900 | 4157192900 | 23900 | 23900 | 23900 | 23850 | 7871 |
| 649 | 20240223 | 092800 | 3969365150 | 23900 | 23950 | 23950 | 23850 | 9532 |
| 650 | 20240223 | 092700 | 3741489800 | 23900 | 23900 | 24000 | 23850 | 5018 |
| 651 | 20240223 | 092600 | 3621389950 | 23900 | 24000 | 24000 | 23850 | 7335 |
| 652 | 20240223 | 092500 | 3445981100 | 23950 | 24000 | 24050 | 23950 | 1200 |
| 653 | 20240223 | 092400 | 3417181450 | 24000 | 23850 | 24000 | 23850 | 1572 |
| 654 | 20240223 | 092300 | 3379470900 | 23900 | 24150 | 24150 | 23850 | 14019 |
| 655 | 20240223 | 092200 | 3042936350 | 24150 | 24100 | 24150 | 24100 | 510 |
| 656 | 20240223 | 092100 | 3030642250 | 24100 | 24150 | 24200 | 24100 | 1501 |
| 657 | 20240223 | 092000 | 2994451950 | 24100 | 24100 | 24200 | 24050 | 765 |
| 658 | 20240223 | 091900 | 2976027150 | 24050 | 24100 | 24150 | 24050 | 2286 |
| 659 | 20240223 | 091800 | 2920913150 | 24050 | 24050 | 24150 | 24050 | 2989 |
| 660 | 20240223 | 091700 | 2848962100 | 24050 | 24050 | 24100 | 24000 | 4007 |
| 661 | 20240223 | 091600 | 2752599100 | 24050 | 24050 | 24100 | 24000 | 4596 |
| 662 | 20240223 | 091500 | 2642040000 | 24050 | 24300 | 24300 | 24050 | 6239 |
| 663 | 20240223 | 091400 | 2491574350 | 24300 | 24200 | 24300 | 24200 | 474 |
| 664 | 20240223 | 091300 | 2480080600 | 24200 | 24200 | 24300 | 24200 | 3116 |
| 665 | 20240223 | 091200 | 2404663400 | 24350 | 24300 | 24350 | 24200 | 2353 |
| 666 | 20240223 | 091100 | 2347567550 | 24250 | 24250 | 24300 | 24200 | 2998 |
| 667 | 20240223 | 091000 | 2274915950 | 24250 | 24250 | 24300 | 24200 | 1512 |
| 668 | 20240223 | 090900 | 2238253150 | 24250 | 24300 | 24300 | 24200 | 3642 |
| 669 | 20240223 | 090800 | 2149979500 | 24300 | 24300 | 24350 | 24100 | 6363 |
| 670 | 20240223 | 090700 | 1996205350 | 24200 | 24350 | 24350 | 24150 | 10009 |
| 671 | 20240223 | 090600 | 1754113750 | 24300 | 24400 | 24600 | 24250 | 6571 |
| 672 | 20240223 | 090500 | 1593959900 | 24300 | 24450 | 24450 | 24250 | 5517 |
| 673 | 20240223 | 090400 | 1459964900 | 24400 | 24700 | 24700 | 24150 | 16963 |
| 674 | 20240223 | 090300 | 1045540900 | 24600 | 24750 | 24900 | 24600 | 11154 |
| 675 | 20240223 | 090200 | 770200150 | 24750 | 24800 | 24900 | 24750 | 14791 |
| 676 | 20240223 | 090100 | 404016150 | 24850 | 24900 | 24950 | 24800 | 4164 |
| 677 | 20240223 | 090000 | 300451000 | 24850 | 24850 | 25050 | 24850 | 12050 |