41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 213000 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 14383 |
| 3 | 20240222 | 212900 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 4 | 20240222 | 212800 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 5 | 20240222 | 212700 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 6 | 20240222 | 212600 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 7 | 20240222 | 212500 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 8 | 20240222 | 212400 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 9 | 20240222 | 212300 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 10 | 20240222 | 212200 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 11 | 20240222 | 212100 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 12 | 20240222 | 212000 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 13 | 20240222 | 211900 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 14 | 20240222 | 211800 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 15 | 20240222 | 211700 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 16 | 20240222 | 211600 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 17 | 20240222 | 211500 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 18 | 20240222 | 211400 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 19 | 20240222 | 211300 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 20 | 20240222 | 211200 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 21 | 20240222 | 211100 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 22 | 20240222 | 211000 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 23 | 20240222 | 210900 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 24 | 20240222 | 210800 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 25 | 20240222 | 210700 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 26 | 20240222 | 210600 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 27 | 20240222 | 210500 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 28 | 20240222 | 210400 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 29 | 20240222 | 210300 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 30 | 20240222 | 210200 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 31 | 20240222 | 210100 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 32 | 20240222 | 210000 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 14383 |
| 33 | 20240222 | 205900 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 34 | 20240222 | 205800 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 35 | 20240222 | 205700 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 36 | 20240222 | 205600 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 37 | 20240222 | 205500 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 38 | 20240222 | 205400 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 39 | 20240222 | 205300 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 40 | 20240222 | 205200 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 41 | 20240222 | 205100 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 42 | 20240222 | 205000 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 43 | 20240222 | 204900 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 44 | 20240222 | 204800 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 45 | 20240222 | 204700 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 46 | 20240222 | 204600 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 47 | 20240222 | 204500 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 48 | 20240222 | 204400 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 49 | 20240222 | 204300 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 50 | 20240222 | 204200 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 51 | 20240222 | 204100 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 52 | 20240222 | 204000 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 53 | 20240222 | 203900 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 54 | 20240222 | 203800 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 55 | 20240222 | 203700 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 56 | 20240222 | 203600 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 57 | 20240222 | 203500 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 58 | 20240222 | 203400 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 59 | 20240222 | 203300 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 60 | 20240222 | 203200 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 61 | 20240222 | 203100 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 62 | 20240222 | 203000 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 14383 |
| 63 | 20240222 | 202900 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 64 | 20240222 | 202800 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 65 | 20240222 | 202700 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 66 | 20240222 | 202600 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 67 | 20240222 | 202500 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 68 | 20240222 | 202400 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 69 | 20240222 | 202300 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 70 | 20240222 | 202200 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 71 | 20240222 | 202100 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 72 | 20240222 | 202000 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 73 | 20240222 | 201900 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 74 | 20240222 | 201800 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 75 | 20240222 | 201700 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 76 | 20240222 | 201600 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 77 | 20240222 | 201500 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 78 | 20240222 | 201400 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 79 | 20240222 | 201300 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 80 | 20240222 | 201200 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 81 | 20240222 | 201100 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 82 | 20240222 | 201000 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 83 | 20240222 | 200900 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 84 | 20240222 | 200800 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 85 | 20240222 | 200700 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 86 | 20240222 | 200600 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 87 | 20240222 | 200500 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 88 | 20240222 | 200400 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 89 | 20240222 | 200300 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 90 | 20240222 | 200200 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 91 | 20240222 | 200100 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 92 | 20240222 | 200000 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 14383 |
| 93 | 20240222 | 195900 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 94 | 20240222 | 195800 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 95 | 20240222 | 195700 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 96 | 20240222 | 195600 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 97 | 20240222 | 195500 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 98 | 20240222 | 195400 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 99 | 20240222 | 195300 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 100 | 20240222 | 195200 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 101 | 20240222 | 195100 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 102 | 20240222 | 195000 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 103 | 20240222 | 194900 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 104 | 20240222 | 194800 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 105 | 20240222 | 194700 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 106 | 20240222 | 194600 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 107 | 20240222 | 194500 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 108 | 20240222 | 194400 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 109 | 20240222 | 194300 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 110 | 20240222 | 194200 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 111 | 20240222 | 194100 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 112 | 20240222 | 194000 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 113 | 20240222 | 193900 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 114 | 20240222 | 193800 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 115 | 20240222 | 193700 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 116 | 20240222 | 193600 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 117 | 20240222 | 193500 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 118 | 20240222 | 193400 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 119 | 20240222 | 193300 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 120 | 20240222 | 193200 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 121 | 20240222 | 193100 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 122 | 20240222 | 193000 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 14383 |
| 123 | 20240222 | 192900 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 124 | 20240222 | 192800 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 125 | 20240222 | 192700 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 126 | 20240222 | 192600 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 127 | 20240222 | 192500 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 128 | 20240222 | 192400 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 129 | 20240222 | 192300 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 130 | 20240222 | 192200 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 131 | 20240222 | 192100 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 132 | 20240222 | 192000 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 133 | 20240222 | 191900 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 134 | 20240222 | 191800 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 135 | 20240222 | 191700 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 136 | 20240222 | 191600 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 137 | 20240222 | 191500 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 138 | 20240222 | 191400 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 139 | 20240222 | 191300 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 140 | 20240222 | 191200 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 141 | 20240222 | 191100 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 142 | 20240222 | 191000 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 143 | 20240222 | 190900 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 144 | 20240222 | 190800 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 145 | 20240222 | 190700 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 146 | 20240222 | 190600 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 147 | 20240222 | 190500 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 148 | 20240222 | 190400 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 149 | 20240222 | 190300 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 150 | 20240222 | 190200 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 151 | 20240222 | 190100 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 152 | 20240222 | 190000 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 14383 |
| 153 | 20240222 | 185900 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 154 | 20240222 | 185800 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 155 | 20240222 | 185700 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 156 | 20240222 | 185600 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 157 | 20240222 | 185500 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 158 | 20240222 | 185400 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 159 | 20240222 | 185300 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 160 | 20240222 | 185200 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 161 | 20240222 | 185100 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 162 | 20240222 | 185000 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 163 | 20240222 | 184900 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 164 | 20240222 | 184800 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 165 | 20240222 | 184700 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 166 | 20240222 | 184600 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 167 | 20240222 | 184500 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 168 | 20240222 | 184400 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 169 | 20240222 | 184300 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 170 | 20240222 | 184200 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 171 | 20240222 | 184100 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 172 | 20240222 | 184000 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 173 | 20240222 | 183900 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 174 | 20240222 | 183800 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 175 | 20240222 | 183700 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 176 | 20240222 | 183600 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 177 | 20240222 | 183500 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 178 | 20240222 | 183400 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 179 | 20240222 | 183300 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 180 | 20240222 | 183200 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 181 | 20240222 | 183100 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 182 | 20240222 | 183000 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 14383 |
| 183 | 20240222 | 182900 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 184 | 20240222 | 182800 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 185 | 20240222 | 182700 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 186 | 20240222 | 182600 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 187 | 20240222 | 182500 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 188 | 20240222 | 182400 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 189 | 20240222 | 182300 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 190 | 20240222 | 182200 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 191 | 20240222 | 182100 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 192 | 20240222 | 182000 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 193 | 20240222 | 181900 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 194 | 20240222 | 181800 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 195 | 20240222 | 181700 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 196 | 20240222 | 181600 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 197 | 20240222 | 181500 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 198 | 20240222 | 181400 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 199 | 20240222 | 181300 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 200 | 20240222 | 181200 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 201 | 20240222 | 181100 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 202 | 20240222 | 181000 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 203 | 20240222 | 180900 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 204 | 20240222 | 180800 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 205 | 20240222 | 180700 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 206 | 20240222 | 180600 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 207 | 20240222 | 180500 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 208 | 20240222 | 180400 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 209 | 20240222 | 180300 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 210 | 20240222 | 180200 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 211 | 20240222 | 180100 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 212 | 20240222 | 180000 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 14383 |
| 213 | 20240222 | 175900 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 214 | 20240222 | 175800 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 215 | 20240222 | 175700 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 216 | 20240222 | 175600 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 217 | 20240222 | 175500 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 218 | 20240222 | 175400 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 219 | 20240222 | 175300 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 220 | 20240222 | 175200 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 221 | 20240222 | 175100 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 222 | 20240222 | 175000 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 223 | 20240222 | 174900 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 224 | 20240222 | 174800 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 225 | 20240222 | 174700 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 226 | 20240222 | 174600 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 227 | 20240222 | 174500 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 228 | 20240222 | 174400 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 229 | 20240222 | 174300 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 230 | 20240222 | 174200 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 231 | 20240222 | 174100 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 232 | 20240222 | 174000 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 233 | 20240222 | 173900 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 234 | 20240222 | 173800 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 235 | 20240222 | 173700 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 236 | 20240222 | 173600 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 237 | 20240222 | 173500 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 238 | 20240222 | 173400 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 239 | 20240222 | 173300 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 240 | 20240222 | 173200 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 241 | 20240222 | 173100 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 242 | 20240222 | 173000 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 14383 |
| 243 | 20240222 | 172900 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 244 | 20240222 | 172800 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 245 | 20240222 | 172700 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 246 | 20240222 | 172600 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 247 | 20240222 | 172500 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 248 | 20240222 | 172400 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 249 | 20240222 | 172300 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 250 | 20240222 | 172200 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 251 | 20240222 | 172100 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 252 | 20240222 | 172000 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 253 | 20240222 | 171900 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 254 | 20240222 | 171800 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 255 | 20240222 | 171700 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 256 | 20240222 | 171600 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 257 | 20240222 | 171500 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 258 | 20240222 | 171400 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 259 | 20240222 | 171300 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 260 | 20240222 | 171200 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 261 | 20240222 | 171100 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 262 | 20240222 | 171000 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 263 | 20240222 | 170900 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 264 | 20240222 | 170800 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 265 | 20240222 | 170700 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 266 | 20240222 | 170600 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 267 | 20240222 | 170500 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 268 | 20240222 | 170400 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 269 | 20240222 | 170300 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 270 | 20240222 | 170200 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 271 | 20240222 | 170100 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 272 | 20240222 | 170000 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 14383 |
| 273 | 20240222 | 165900 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 274 | 20240222 | 165800 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 275 | 20240222 | 165700 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 276 | 20240222 | 165600 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 277 | 20240222 | 165500 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 278 | 20240222 | 165400 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 279 | 20240222 | 165300 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 280 | 20240222 | 165200 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 281 | 20240222 | 165100 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 282 | 20240222 | 165000 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 283 | 20240222 | 164900 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 284 | 20240222 | 164800 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 285 | 20240222 | 164700 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 286 | 20240222 | 164600 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 287 | 20240222 | 164500 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 288 | 20240222 | 164400 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 289 | 20240222 | 164300 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 290 | 20240222 | 164200 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 291 | 20240222 | 164100 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 292 | 20240222 | 164000 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 293 | 20240222 | 163900 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 294 | 20240222 | 163800 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 295 | 20240222 | 163700 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 296 | 20240222 | 163600 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 297 | 20240222 | 163500 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 298 | 20240222 | 163400 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 299 | 20240222 | 163300 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 300 | 20240222 | 163200 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 301 | 20240222 | 163100 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 302 | 20240222 | 163000 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 14383 |
| 303 | 20240222 | 162900 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 304 | 20240222 | 162800 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 305 | 20240222 | 162700 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 306 | 20240222 | 162600 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 307 | 20240222 | 162500 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 308 | 20240222 | 162400 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 309 | 20240222 | 162300 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 310 | 20240222 | 162200 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 311 | 20240222 | 162100 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 312 | 20240222 | 162000 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 313 | 20240222 | 161900 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 314 | 20240222 | 161800 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 315 | 20240222 | 161700 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 316 | 20240222 | 161600 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 317 | 20240222 | 161500 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 318 | 20240222 | 161400 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 319 | 20240222 | 161300 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 320 | 20240222 | 161200 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 321 | 20240222 | 161100 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 322 | 20240222 | 161000 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 323 | 20240222 | 160900 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 324 | 20240222 | 160800 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 325 | 20240222 | 160700 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 326 | 20240222 | 160600 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 327 | 20240222 | 160500 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 328 | 20240222 | 160400 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 329 | 20240222 | 160300 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 330 | 20240222 | 160200 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 331 | 20240222 | 160100 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 332 | 20240222 | 160000 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 14383 |
| 333 | 20240222 | 155900 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 334 | 20240222 | 155800 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 335 | 20240222 | 155700 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 336 | 20240222 | 155600 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 337 | 20240222 | 155500 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 338 | 20240222 | 155400 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 339 | 20240222 | 155300 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 340 | 20240222 | 155200 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 341 | 20240222 | 155100 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 342 | 20240222 | 155000 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 343 | 20240222 | 154900 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 344 | 20240222 | 154800 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 345 | 20240222 | 154700 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 346 | 20240222 | 154600 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 347 | 20240222 | 154500 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 348 | 20240222 | 154400 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 349 | 20240222 | 154300 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 350 | 20240222 | 154200 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 351 | 20240222 | 154100 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 352 | 20240222 | 154000 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 353 | 20240222 | 153900 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 354 | 20240222 | 153800 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 355 | 20240222 | 153700 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 356 | 20240222 | 153600 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 357 | 20240222 | 153500 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 358 | 20240222 | 153400 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 359 | 20240222 | 153300 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 360 | 20240222 | 153200 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 361 | 20240222 | 153100 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 0 |
| 362 | 20240222 | 153000 | 54978604100 | 41400 | 41400 | 41400 | 41400 | 28766 |
| 363 | 20240222 | 152900 | 54383147900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 364 | 20240222 | 152800 | 54383147900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 365 | 20240222 | 152700 | 54383147900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 366 | 20240222 | 152600 | 54383147900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 367 | 20240222 | 152500 | 54383147900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 368 | 20240222 | 152400 | 54383147900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 369 | 20240222 | 152300 | 54383147900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 370 | 20240222 | 152200 | 54383147900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 371 | 20240222 | 152100 | 54383147900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 372 | 20240222 | 152000 | 54383147900 | 41450 | 41450 | 41450 | 41450 | 0 |
| 373 | 20240222 | 151900 | 54383147900 | 41450 | 41250 | 41450 | 41200 | 7334 |
| 374 | 20240222 | 151800 | 54080166700 | 41250 | 41250 | 41300 | 41200 | 5338 |
| 375 | 20240222 | 151700 | 53860027800 | 41250 | 41150 | 41300 | 41150 | 1678 |
| 376 | 20240222 | 151600 | 53790842100 | 41200 | 41150 | 41200 | 41100 | 1896 |
| 377 | 20240222 | 151500 | 53712805100 | 41150 | 41100 | 41150 | 41100 | 1984 |
| 378 | 20240222 | 151400 | 53631214150 | 41100 | 41000 | 41100 | 40950 | 1894 |
| 379 | 20240222 | 151300 | 53553454800 | 41000 | 40950 | 41000 | 40900 | 2449 |
| 380 | 20240222 | 151200 | 53453062350 | 40900 | 40800 | 40950 | 40800 | 4310 |
| 381 | 20240222 | 151100 | 53276852850 | 40800 | 40850 | 40850 | 40750 | 1642 |
| 382 | 20240222 | 151000 | 53209849400 | 40850 | 40700 | 40850 | 40700 | 1658 |
| 383 | 20240222 | 150900 | 53142271200 | 40750 | 40950 | 40950 | 40700 | 3031 |
| 384 | 20240222 | 150800 | 53018517350 | 40950 | 41050 | 41050 | 40900 | 1656 |
| 385 | 20240222 | 150700 | 52950667600 | 41050 | 41000 | 41050 | 41000 | 537 |
| 386 | 20240222 | 150600 | 52928632650 | 41050 | 41000 | 41050 | 41000 | 873 |
| 387 | 20240222 | 150500 | 52892804350 | 41050 | 41000 | 41050 | 40950 | 1524 |
| 388 | 20240222 | 150400 | 52830342350 | 41000 | 41050 | 41100 | 41000 | 790 |
| 389 | 20240222 | 150300 | 52797923150 | 41100 | 41100 | 41100 | 41050 | 364 |
| 390 | 20240222 | 150200 | 52782972550 | 41100 | 41000 | 41100 | 41000 | 992 |
| 391 | 20240222 | 150100 | 52742235400 | 41000 | 41100 | 41100 | 41000 | 1515 |
| 392 | 20240222 | 150000 | 52680026400 | 41100 | 41100 | 41150 | 41100 | 2575 |
| 393 | 20240222 | 145900 | 52574170350 | 41100 | 41150 | 41150 | 41050 | 734 |
| 394 | 20240222 | 145800 | 52544004000 | 41050 | 41100 | 41150 | 41050 | 941 |
| 395 | 20240222 | 145700 | 52505330100 | 41100 | 41050 | 41150 | 41050 | 2324 |
| 396 | 20240222 | 145600 | 52409858200 | 41100 | 40950 | 41150 | 40950 | 2991 |
| 397 | 20240222 | 145500 | 52287072100 | 40950 | 40850 | 41000 | 40850 | 1990 |
| 398 | 20240222 | 145400 | 52205668350 | 40850 | 40700 | 40850 | 40650 | 1203 |
| 399 | 20240222 | 145300 | 52156657000 | 40650 | 40700 | 40750 | 40650 | 992 |
| 400 | 20240222 | 145200 | 52116279550 | 40650 | 40650 | 40700 | 40600 | 1384 |
| 401 | 20240222 | 145100 | 52060008300 | 40650 | 40650 | 40650 | 40650 | 715 |
| 402 | 20240222 | 145000 | 52030943550 | 40650 | 40600 | 40650 | 40550 | 2269 |
| 403 | 20240222 | 144900 | 51938882050 | 40600 | 40550 | 40600 | 40550 | 1064 |
| 404 | 20240222 | 144800 | 51895723600 | 40550 | 40500 | 40600 | 40500 | 1883 |
| 405 | 20240222 | 144700 | 51819384700 | 40500 | 40600 | 40600 | 40500 | 5155 |
| 406 | 20240222 | 144600 | 51610510650 | 40600 | 40600 | 40600 | 40550 | 2219 |
| 407 | 20240222 | 144500 | 51520490450 | 40600 | 40650 | 40650 | 40600 | 750 |
| 408 | 20240222 | 144400 | 51490038500 | 40650 | 40550 | 40650 | 40550 | 1369 |
| 409 | 20240222 | 144300 | 51434458300 | 40550 | 40600 | 40600 | 40550 | 2611 |
| 410 | 20240222 | 144200 | 51328573150 | 40600 | 40550 | 40650 | 40550 | 2202 |
| 411 | 20240222 | 144100 | 51239191500 | 40550 | 40650 | 40650 | 40550 | 3325 |
| 412 | 20240222 | 144000 | 51104207850 | 40650 | 40750 | 40750 | 40600 | 4738 |
| 413 | 20240222 | 143900 | 50911584800 | 40750 | 40750 | 40750 | 40700 | 175 |
| 414 | 20240222 | 143800 | 50904459400 | 40700 | 40750 | 40800 | 40700 | 2269 |
| 415 | 20240222 | 143700 | 50812028700 | 40800 | 40800 | 40800 | 40750 | 991 |
| 416 | 20240222 | 143600 | 50771615700 | 40800 | 40850 | 40850 | 40800 | 2528 |
| 417 | 20240222 | 143500 | 50668437250 | 40850 | 40850 | 40850 | 40850 | 512 |
| 418 | 20240222 | 143400 | 50647522050 | 40850 | 40800 | 40850 | 40800 | 865 |
| 419 | 20240222 | 143300 | 50612206050 | 40800 | 40900 | 40900 | 40800 | 883 |
| 420 | 20240222 | 143200 | 50576120750 | 40900 | 40950 | 40950 | 40850 | 637 |
| 421 | 20240222 | 143100 | 50550096500 | 40950 | 40850 | 40950 | 40800 | 579 |
| 422 | 20240222 | 143000 | 50526451350 | 40850 | 40800 | 40850 | 40750 | 1558 |
| 423 | 20240222 | 142900 | 50462896450 | 40800 | 40850 | 40850 | 40800 | 2412 |
| 424 | 20240222 | 142800 | 50364435050 | 40900 | 41000 | 41000 | 40850 | 1070 |
| 425 | 20240222 | 142700 | 50320675000 | 41000 | 41050 | 41050 | 40950 | 1077 |
| 426 | 20240222 | 142600 | 50276529350 | 41050 | 41050 | 41050 | 41000 | 95 |
| 427 | 20240222 | 142500 | 50272630050 | 41050 | 41050 | 41100 | 41050 | 514 |
| 428 | 20240222 | 142400 | 50251530300 | 41050 | 41100 | 41100 | 41050 | 276 |
| 429 | 20240222 | 142300 | 50240192400 | 41150 | 40950 | 41150 | 40950 | 972 |
| 430 | 20240222 | 142200 | 50200275000 | 40900 | 40900 | 40950 | 40850 | 220 |
| 431 | 20240222 | 142100 | 50191278600 | 40900 | 40900 | 40900 | 40850 | 321 |
| 432 | 20240222 | 142000 | 50178158250 | 40900 | 40900 | 40900 | 40850 | 382 |
| 433 | 20240222 | 141900 | 50162540000 | 40850 | 40900 | 40950 | 40850 | 403 |
| 434 | 20240222 | 141800 | 50146065300 | 40850 | 40800 | 40850 | 40800 | 2530 |
| 435 | 20240222 | 141700 | 50042767300 | 40800 | 40800 | 40850 | 40750 | 1516 |
| 436 | 20240222 | 141600 | 49980962400 | 40800 | 40750 | 40850 | 40750 | 1075 |
| 437 | 20240222 | 141500 | 49937105150 | 40750 | 40800 | 40800 | 40750 | 1394 |
| 438 | 20240222 | 141400 | 49880270300 | 40800 | 40900 | 40900 | 40800 | 2761 |
| 439 | 20240222 | 141300 | 49767536000 | 40900 | 41000 | 41050 | 40900 | 18144 |
| 440 | 20240222 | 141200 | 49023679600 | 41000 | 41000 | 41050 | 41000 | 2900 |
| 441 | 20240222 | 141100 | 48904774100 | 41050 | 41050 | 41050 | 41000 | 1661 |
| 442 | 20240222 | 141000 | 48836593050 | 41050 | 41150 | 41150 | 41050 | 1228 |
| 443 | 20240222 | 140900 | 48786132900 | 41150 | 41100 | 41150 | 41100 | 83 |
| 444 | 20240222 | 140800 | 48782719100 | 41200 | 41100 | 41200 | 41100 | 197 |
| 445 | 20240222 | 140700 | 48774618800 | 41200 | 41200 | 41250 | 41100 | 309 |
| 446 | 20240222 | 140600 | 48761895350 | 41200 | 41100 | 41200 | 41050 | 1027 |
| 447 | 20240222 | 140500 | 48719701150 | 41050 | 41100 | 41100 | 41050 | 1351 |
| 448 | 20240222 | 140400 | 48664241150 | 41050 | 41100 | 41100 | 41050 | 1254 |
| 449 | 20240222 | 140300 | 48612762750 | 41100 | 41000 | 41150 | 41000 | 229 |
| 450 | 20240222 | 140200 | 48603355200 | 41050 | 41050 | 41100 | 41000 | 378 |
| 451 | 20240222 | 140100 | 48587837300 | 41050 | 41100 | 41100 | 41050 | 2238 |
| 452 | 20240222 | 140000 | 48495948900 | 41100 | 41100 | 41100 | 41050 | 1212 |
| 453 | 20240222 | 135900 | 48446155900 | 41100 | 41050 | 41100 | 41050 | 1418 |
| 454 | 20240222 | 135800 | 48387883150 | 41050 | 41100 | 41100 | 41050 | 858 |
| 455 | 20240222 | 135700 | 48352644500 | 41100 | 41200 | 41200 | 41100 | 1129 |
| 456 | 20240222 | 135600 | 48306230100 | 41200 | 41200 | 41200 | 41200 | 179 |
| 457 | 20240222 | 135500 | 48298855300 | 41200 | 41150 | 41200 | 41150 | 1178 |
| 458 | 20240222 | 135400 | 48250379650 | 41150 | 41200 | 41200 | 41150 | 113 |
| 459 | 20240222 | 135300 | 48245729600 | 41200 | 41150 | 41200 | 41150 | 1205 |
| 460 | 20240222 | 135200 | 48196102850 | 41150 | 41150 | 41150 | 41100 | 789 |
| 461 | 20240222 | 135100 | 48163663400 | 41150 | 41100 | 41150 | 41100 | 126 |
| 462 | 20240222 | 135000 | 48158481950 | 41100 | 41100 | 41100 | 41050 | 383 |
| 463 | 20240222 | 134900 | 48142743150 | 41100 | 41100 | 41150 | 41050 | 788 |
| 464 | 20240222 | 134800 | 48110356050 | 41150 | 41150 | 41150 | 41100 | 859 |
| 465 | 20240222 | 134700 | 48075049400 | 41150 | 41150 | 41150 | 41100 | 98 |
| 466 | 20240222 | 134600 | 48071018800 | 41150 | 41050 | 41150 | 41050 | 285 |
| 467 | 20240222 | 134500 | 48059313900 | 41050 | 41050 | 41100 | 41050 | 667 |
| 468 | 20240222 | 134400 | 48031933050 | 41050 | 41250 | 41250 | 41050 | 1769 |
| 469 | 20240222 | 134300 | 47959236350 | 41250 | 41250 | 41250 | 41250 | 131 |
| 470 | 20240222 | 134200 | 47953832600 | 41250 | 41250 | 41250 | 41100 | 424 |
| 471 | 20240222 | 134100 | 47936371600 | 41150 | 41250 | 41300 | 41150 | 220 |
| 472 | 20240222 | 134000 | 47927298300 | 41250 | 41150 | 41250 | 41100 | 33 |
| 473 | 20240222 | 133900 | 47925941150 | 41100 | 41150 | 41250 | 41050 | 583 |
| 474 | 20240222 | 133800 | 47901978100 | 41050 | 41150 | 41250 | 41050 | 2229 |
| 475 | 20240222 | 133700 | 47810411150 | 41150 | 41300 | 41300 | 41150 | 1260 |
| 476 | 20240222 | 133600 | 47758461900 | 41350 | 41350 | 41400 | 41250 | 579 |
| 477 | 20240222 | 133500 | 47734546450 | 41400 | 41350 | 41400 | 41250 | 489 |
| 478 | 20240222 | 133400 | 47714338650 | 41400 | 41350 | 41400 | 41350 | 547 |
| 479 | 20240222 | 133300 | 47691697350 | 41350 | 41350 | 41400 | 41350 | 533 |
| 480 | 20240222 | 133200 | 47669655350 | 41350 | 41200 | 41400 | 41200 | 731 |
| 481 | 20240222 | 133100 | 47639446700 | 41200 | 41300 | 41300 | 41200 | 407 |
| 482 | 20240222 | 133000 | 47622654650 | 41300 | 41250 | 41450 | 41250 | 1194 |
| 483 | 20240222 | 132900 | 47573281650 | 41200 | 41200 | 41200 | 41150 | 776 |
| 484 | 20240222 | 132800 | 47541314800 | 41200 | 41050 | 41200 | 41000 | 988 |
| 485 | 20240222 | 132700 | 47500718250 | 41050 | 41050 | 41100 | 41050 | 541 |
| 486 | 20240222 | 132600 | 47478510100 | 41050 | 41100 | 41100 | 41050 | 1098 |
| 487 | 20240222 | 132500 | 47433436350 | 41100 | 41050 | 41100 | 41000 | 666 |
| 488 | 20240222 | 132400 | 47406098150 | 41050 | 41050 | 41050 | 41050 | 765 |
| 489 | 20240222 | 132300 | 47374694900 | 41050 | 41050 | 41100 | 41050 | 1017 |
| 490 | 20240222 | 132200 | 47332946650 | 41100 | 41050 | 41100 | 41000 | 2406 |
| 491 | 20240222 | 132100 | 47234261700 | 41050 | 41000 | 41100 | 41000 | 1582 |
| 492 | 20240222 | 132000 | 47169320700 | 41000 | 41100 | 41100 | 41000 | 2050 |
| 493 | 20240222 | 131900 | 47085217700 | 41050 | 41100 | 41100 | 41050 | 725 |
| 494 | 20240222 | 131800 | 47055437350 | 41050 | 41150 | 41150 | 41050 | 3421 |
| 495 | 20240222 | 131700 | 46914876300 | 41150 | 41100 | 41150 | 41100 | 989 |
| 496 | 20240222 | 131600 | 46874211400 | 41150 | 41150 | 41200 | 41100 | 1563 |
| 497 | 20240222 | 131500 | 46809927650 | 41150 | 41100 | 41200 | 41050 | 1750 |
| 498 | 20240222 | 131400 | 46738032700 | 41050 | 41100 | 41150 | 41050 | 1542 |
| 499 | 20240222 | 131300 | 46674681300 | 41100 | 41200 | 41250 | 41050 | 4421 |
| 500 | 20240222 | 131200 | 46493015900 | 41200 | 41400 | 41400 | 41200 | 2361 |
| 501 | 20240222 | 131100 | 46395490350 | 41400 | 41500 | 41500 | 41250 | 986 |
| 502 | 20240222 | 131000 | 46354671250 | 41500 | 41600 | 41650 | 41300 | 2266 |
| 503 | 20240222 | 130900 | 46260605550 | 41600 | 41650 | 41700 | 41550 | 1254 |
| 504 | 20240222 | 130800 | 46208407000 | 41600 | 41600 | 41650 | 41600 | 1211 |
| 505 | 20240222 | 130700 | 46158010900 | 41600 | 41450 | 41750 | 41450 | 2566 |
| 506 | 20240222 | 130600 | 46051186850 | 41450 | 41350 | 41500 | 41350 | 641 |
| 507 | 20240222 | 130500 | 46024624350 | 41500 | 41450 | 41500 | 41350 | 1346 |
| 508 | 20240222 | 130400 | 45968846100 | 41450 | 41300 | 41500 | 41300 | 1886 |
| 509 | 20240222 | 130300 | 45890662000 | 41300 | 41150 | 41300 | 41150 | 745 |
| 510 | 20240222 | 130200 | 45859983700 | 41150 | 41150 | 41150 | 41100 | 924 |
| 511 | 20240222 | 130100 | 45821995000 | 41150 | 41200 | 41200 | 41100 | 2083 |
| 512 | 20240222 | 130000 | 45736287700 | 41150 | 41250 | 41300 | 41150 | 1479 |
| 513 | 20240222 | 125900 | 45675358250 | 41250 | 41300 | 41300 | 41200 | 1820 |
| 514 | 20240222 | 125800 | 45600278900 | 41300 | 41450 | 41450 | 41300 | 911 |
| 515 | 20240222 | 125700 | 45562604700 | 41400 | 41450 | 41450 | 41400 | 351 |
| 516 | 20240222 | 125600 | 45548064650 | 41450 | 41450 | 41550 | 41450 | 1390 |
| 517 | 20240222 | 125500 | 45490407950 | 41450 | 41350 | 41450 | 41300 | 1128 |
| 518 | 20240222 | 125400 | 45443739750 | 41350 | 41400 | 41450 | 41350 | 830 |
| 519 | 20240222 | 125300 | 45409380850 | 41400 | 41400 | 41400 | 41350 | 775 |
| 520 | 20240222 | 125200 | 45377325850 | 41350 | 41400 | 41450 | 41350 | 408 |
| 521 | 20240222 | 125100 | 45360434950 | 41400 | 41400 | 41450 | 41400 | 726 |
| 522 | 20240222 | 125000 | 45330363850 | 41450 | 41400 | 41450 | 41300 | 462 |
| 523 | 20240222 | 124900 | 45311251700 | 41300 | 41250 | 41400 | 41250 | 1579 |
| 524 | 20240222 | 124800 | 45245949850 | 41250 | 41200 | 41300 | 41200 | 562 |
| 525 | 20240222 | 124700 | 45222786900 | 41150 | 41200 | 41200 | 41100 | 2495 |
| 526 | 20240222 | 124600 | 45120084100 | 41200 | 41250 | 41300 | 41200 | 1528 |
| 527 | 20240222 | 124500 | 45057086800 | 41350 | 41350 | 41350 | 41100 | 3782 |
| 528 | 20240222 | 124400 | 44901211450 | 41350 | 41450 | 41450 | 41300 | 2747 |
| 529 | 20240222 | 124300 | 44787570550 | 41400 | 41400 | 41450 | 41300 | 2255 |
| 530 | 20240222 | 124200 | 44694254700 | 41400 | 41200 | 41450 | 41100 | 6633 |
| 531 | 20240222 | 124100 | 44420695000 | 41250 | 41450 | 41500 | 41250 | 5034 |
| 532 | 20240222 | 124000 | 44212482500 | 41500 | 41950 | 41950 | 41300 | 9667 |
| 533 | 20240222 | 123900 | 43810228200 | 41950 | 42000 | 42050 | 41950 | 1314 |
| 534 | 20240222 | 123800 | 43755068100 | 42000 | 42000 | 42050 | 41950 | 446 |
| 535 | 20240222 | 123700 | 43736334200 | 42000 | 41950 | 42050 | 41950 | 1063 |
| 536 | 20240222 | 123600 | 43691711600 | 42000 | 42200 | 42200 | 41900 | 2314 |
| 537 | 20240222 | 123500 | 43594496550 | 42200 | 41900 | 42200 | 41850 | 3993 |
| 538 | 20240222 | 123400 | 43426804250 | 41900 | 42100 | 42150 | 41850 | 4867 |
| 539 | 20240222 | 123300 | 43222619700 | 42100 | 42200 | 42200 | 41950 | 2642 |
| 540 | 20240222 | 123200 | 43111569800 | 42150 | 41850 | 42200 | 41850 | 7862 |
| 541 | 20240222 | 123100 | 42780819950 | 41900 | 42300 | 42300 | 41800 | 9195 |
| 542 | 20240222 | 123000 | 42394661400 | 42250 | 42300 | 42300 | 42150 | 3438 |
| 543 | 20240222 | 122900 | 42249526650 | 42300 | 42400 | 42450 | 42050 | 9918 |
| 544 | 20240222 | 122800 | 41830466050 | 42450 | 42700 | 42800 | 42200 | 9412 |
| 545 | 20240222 | 122700 | 41430933450 | 42750 | 42950 | 43050 | 42700 | 17148 |
| 546 | 20240222 | 122600 | 40695592700 | 42950 | 42900 | 43050 | 42600 | 18295 |
| 547 | 20240222 | 122500 | 39912013100 | 42950 | 43100 | 43200 | 42550 | 33440 |
| 548 | 20240222 | 122400 | 38473176200 | 43100 | 41500 | 43250 | 41500 | 38796 |
| 549 | 20240222 | 122300 | 36821414050 | 41500 | 41350 | 41550 | 41300 | 3932 |
| 550 | 20240222 | 122200 | 36658632950 | 41400 | 41500 | 41500 | 41250 | 3871 |
| 551 | 20240222 | 122100 | 36498663600 | 41450 | 41250 | 41450 | 41200 | 6437 |
| 552 | 20240222 | 122000 | 36232906150 | 41250 | 40950 | 41250 | 40950 | 4498 |
| 553 | 20240222 | 121900 | 36048076850 | 40950 | 40700 | 41000 | 40700 | 6523 |
| 554 | 20240222 | 121800 | 35781591150 | 40700 | 40600 | 40750 | 40600 | 3106 |
| 555 | 20240222 | 121700 | 35655285800 | 40600 | 40600 | 40600 | 40500 | 2969 |
| 556 | 20240222 | 121600 | 35534857450 | 40550 | 40550 | 40600 | 40550 | 819 |
| 557 | 20240222 | 121500 | 35501640450 | 40550 | 40600 | 40600 | 40550 | 1053 |
| 558 | 20240222 | 121400 | 35458931800 | 40550 | 40550 | 40600 | 40550 | 1052 |
| 559 | 20240222 | 121300 | 35416269150 | 40550 | 40600 | 40600 | 40550 | 1032 |
| 560 | 20240222 | 121200 | 35374421050 | 40600 | 40550 | 40600 | 40500 | 2323 |
| 561 | 20240222 | 121100 | 35280220050 | 40550 | 40550 | 40600 | 40550 | 3279 |
| 562 | 20240222 | 121000 | 35147246250 | 40550 | 40600 | 40650 | 40550 | 1298 |
| 563 | 20240222 | 120900 | 35094585900 | 40600 | 40650 | 40700 | 40600 | 4343 |
| 564 | 20240222 | 120800 | 34918153350 | 40650 | 40750 | 40750 | 40650 | 639 |
| 565 | 20240222 | 120700 | 34892142250 | 40750 | 40750 | 40800 | 40700 | 209 |
| 566 | 20240222 | 120600 | 34883625550 | 40800 | 40700 | 40800 | 40700 | 1433 |
| 567 | 20240222 | 120500 | 34825280550 | 40700 | 40800 | 40850 | 40700 | 1352 |
| 568 | 20240222 | 120400 | 34770170250 | 40800 | 40800 | 40850 | 40800 | 327 |
| 569 | 20240222 | 120300 | 34756828500 | 40900 | 40850 | 40900 | 40750 | 1594 |
| 570 | 20240222 | 120200 | 34691822400 | 40900 | 40900 | 40900 | 40800 | 367 |
| 571 | 20240222 | 120100 | 34676826300 | 40900 | 40800 | 40900 | 40750 | 236 |
| 572 | 20240222 | 120000 | 34667196450 | 40750 | 40850 | 41000 | 40750 | 1286 |
| 573 | 20240222 | 115900 | 34614581900 | 40950 | 40750 | 41000 | 40750 | 1294 |
| 574 | 20240222 | 115800 | 34561679250 | 40850 | 40800 | 40850 | 40750 | 1209 |
| 575 | 20240222 | 115700 | 34512366200 | 40750 | 40700 | 40850 | 40700 | 2073 |
| 576 | 20240222 | 115600 | 34427874150 | 40700 | 40650 | 40700 | 40600 | 906 |
| 577 | 20240222 | 115500 | 34391039100 | 40650 | 40650 | 40700 | 40600 | 1511 |
| 578 | 20240222 | 115400 | 34329616250 | 40650 | 40750 | 40750 | 40650 | 3224 |
| 579 | 20240222 | 115300 | 34198477900 | 40750 | 40700 | 40750 | 40700 | 1013 |
| 580 | 20240222 | 115200 | 34157216200 | 40700 | 40900 | 40900 | 40650 | 3435 |
| 581 | 20240222 | 115100 | 34017243500 | 40950 | 41050 | 41100 | 40900 | 3134 |
| 582 | 20240222 | 115000 | 33888698100 | 41050 | 41050 | 41100 | 41050 | 1048 |
| 583 | 20240222 | 114900 | 33845677650 | 41050 | 41100 | 41150 | 41050 | 1306 |
| 584 | 20240222 | 114800 | 33792016400 | 41050 | 41050 | 41150 | 41000 | 1697 |
| 585 | 20240222 | 114700 | 33722383150 | 41050 | 41100 | 41100 | 41000 | 1184 |
| 586 | 20240222 | 114600 | 33673770050 | 41100 | 41100 | 41150 | 41050 | 970 |
| 587 | 20240222 | 114500 | 33633916300 | 41100 | 41150 | 41200 | 41100 | 420 |
| 588 | 20240222 | 114400 | 33616627800 | 41200 | 41200 | 41300 | 41150 | 1412 |
| 589 | 20240222 | 114300 | 33558373450 | 41200 | 41100 | 41200 | 41000 | 440 |
| 590 | 20240222 | 114200 | 33540285150 | 41100 | 41150 | 41150 | 41050 | 666 |
| 591 | 20240222 | 114100 | 33512913900 | 41150 | 41050 | 41150 | 41050 | 635 |
| 592 | 20240222 | 114000 | 33486815400 | 41100 | 41150 | 41150 | 41050 | 532 |
| 593 | 20240222 | 113900 | 33464963400 | 41150 | 41250 | 41300 | 41100 | 1919 |
| 594 | 20240222 | 113800 | 33385839500 | 41150 | 41050 | 41300 | 41000 | 4265 |
| 595 | 20240222 | 113700 | 33210156150 | 41000 | 40650 | 41200 | 40550 | 4542 |
| 596 | 20240222 | 113600 | 33024818350 | 40550 | 41050 | 41050 | 40550 | 36100 |
| 597 | 20240222 | 113500 | 31546582150 | 41050 | 41100 | 41150 | 41000 | 7089 |
| 598 | 20240222 | 113400 | 31255578300 | 41150 | 41150 | 41200 | 41150 | 2590 |
| 599 | 20240222 | 113300 | 31148989050 | 41150 | 41200 | 41200 | 41150 | 1090 |
| 600 | 20240222 | 113200 | 31104117500 | 41200 | 41300 | 41300 | 41200 | 1642 |
| 601 | 20240222 | 113100 | 31036449850 | 41250 | 41250 | 41300 | 41200 | 896 |
| 602 | 20240222 | 113000 | 30999492800 | 41300 | 41300 | 41350 | 41250 | 910 |
| 603 | 20240222 | 112900 | 30961910650 | 41300 | 41350 | 41350 | 41300 | 261 |
| 604 | 20240222 | 112800 | 30951127200 | 41350 | 41250 | 41350 | 41250 | 874 |
| 605 | 20240222 | 112700 | 30915057750 | 41250 | 41200 | 41300 | 41200 | 1314 |
| 606 | 20240222 | 112600 | 30860878050 | 41250 | 41250 | 41250 | 41200 | 2522 |
| 607 | 20240222 | 112500 | 30756951700 | 41250 | 41400 | 41400 | 41200 | 2673 |
| 608 | 20240222 | 112400 | 30646575400 | 41350 | 41250 | 41400 | 41200 | 1934 |
| 609 | 20240222 | 112300 | 30566722600 | 41200 | 41300 | 41350 | 41100 | 5517 |
| 610 | 20240222 | 112200 | 30339509650 | 41350 | 41450 | 41450 | 41300 | 8096 |
| 611 | 20240222 | 112100 | 30004546550 | 41450 | 41550 | 41600 | 41450 | 6681 |
| 612 | 20240222 | 112000 | 29727188400 | 41600 | 41700 | 41700 | 41550 | 1622 |
| 613 | 20240222 | 111900 | 29659674850 | 41700 | 41750 | 41750 | 41650 | 443 |
| 614 | 20240222 | 111800 | 29641202650 | 41750 | 41700 | 41750 | 41650 | 517 |
| 615 | 20240222 | 111700 | 29619637250 | 41650 | 41650 | 41700 | 41650 | 945 |
| 616 | 20240222 | 111600 | 29580268000 | 41650 | 41750 | 41750 | 41650 | 1225 |
| 617 | 20240222 | 111500 | 29529213800 | 41750 | 41650 | 41750 | 41600 | 873 |
| 618 | 20240222 | 111400 | 29492823950 | 41600 | 41600 | 41650 | 41550 | 1648 |
| 619 | 20240222 | 111300 | 29424306450 | 41600 | 41700 | 41750 | 41500 | 4805 |
| 620 | 20240222 | 111200 | 29224584300 | 41600 | 41700 | 41700 | 41600 | 5233 |
| 621 | 20240222 | 111100 | 29006615800 | 41700 | 41700 | 41800 | 41700 | 2278 |
| 622 | 20240222 | 111000 | 28911596250 | 41750 | 41750 | 41800 | 41700 | 3842 |
| 623 | 20240222 | 110900 | 28751265550 | 41800 | 41800 | 41800 | 41750 | 2239 |
| 624 | 20240222 | 110800 | 28657676100 | 41800 | 41850 | 41900 | 41800 | 1087 |
| 625 | 20240222 | 110700 | 28612202800 | 41850 | 41900 | 41900 | 41850 | 878 |
| 626 | 20240222 | 110600 | 28575447600 | 41900 | 41850 | 41900 | 41850 | 440 |
| 627 | 20240222 | 110500 | 28557029200 | 41850 | 41800 | 41900 | 41800 | 2076 |
| 628 | 20240222 | 110400 | 28470152200 | 41850 | 41950 | 41950 | 41800 | 4958 |
| 629 | 20240222 | 110300 | 28262651350 | 41950 | 42000 | 42000 | 41950 | 1780 |
| 630 | 20240222 | 110200 | 28187971700 | 41950 | 41950 | 42000 | 41950 | 2525 |
| 631 | 20240222 | 110100 | 28081981200 | 41950 | 42000 | 42000 | 41950 | 1129 |
| 632 | 20240222 | 110000 | 28034584400 | 42000 | 42000 | 42000 | 42000 | 63 |
| 633 | 20240222 | 105900 | 28031938400 | 42050 | 42050 | 42050 | 42000 | 994 |
| 634 | 20240222 | 105800 | 27990173650 | 42050 | 42050 | 42050 | 42050 | 426 |
| 635 | 20240222 | 105700 | 27972260350 | 42000 | 42050 | 42050 | 42000 | 615 |
| 636 | 20240222 | 105600 | 27946427600 | 42050 | 42000 | 42050 | 42000 | 356 |
| 637 | 20240222 | 105500 | 27931472600 | 42050 | 42050 | 42050 | 42000 | 157 |
| 638 | 20240222 | 105400 | 27924872050 | 42050 | 41950 | 42050 | 41950 | 869 |
| 639 | 20240222 | 105300 | 27888383250 | 42000 | 42050 | 42050 | 41950 | 1144 |
| 640 | 20240222 | 105200 | 27840324200 | 42100 | 42150 | 42150 | 42050 | 615 |
| 641 | 20240222 | 105100 | 27814433250 | 42150 | 42050 | 42200 | 42050 | 392 |
| 642 | 20240222 | 105000 | 27797923150 | 42100 | 42100 | 42150 | 42050 | 993 |
| 643 | 20240222 | 104900 | 27756144300 | 42100 | 42050 | 42150 | 42050 | 226 |
| 644 | 20240222 | 104800 | 27746627950 | 42050 | 42200 | 42200 | 42050 | 2064 |
| 645 | 20240222 | 104700 | 27659631950 | 42200 | 42250 | 42250 | 42200 | 799 |
| 646 | 20240222 | 104600 | 27625887000 | 42300 | 42200 | 42500 | 42200 | 2752 |
| 647 | 20240222 | 104500 | 27509293350 | 42200 | 42100 | 42200 | 42100 | 2005 |
| 648 | 20240222 | 104400 | 27424835350 | 42100 | 41950 | 42100 | 41950 | 1795 |
| 649 | 20240222 | 104300 | 27349452550 | 41950 | 41950 | 42000 | 41950 | 597 |
| 650 | 20240222 | 104200 | 27324401650 | 41950 | 41950 | 41950 | 41900 | 1158 |
| 651 | 20240222 | 104100 | 27275851200 | 41950 | 42000 | 42050 | 41900 | 3447 |
| 652 | 20240222 | 104000 | 27131240100 | 42000 | 42150 | 42150 | 42000 | 1249 |
| 653 | 20240222 | 103900 | 27078748000 | 42150 | 42150 | 42200 | 42100 | 650 |
| 654 | 20240222 | 103800 | 27051367500 | 42200 | 42200 | 42350 | 42150 | 1326 |
| 655 | 20240222 | 103700 | 26995283250 | 42200 | 42050 | 42200 | 42000 | 2484 |
| 656 | 20240222 | 103600 | 26890656600 | 42000 | 41950 | 42000 | 41950 | 626 |
| 657 | 20240222 | 103500 | 26864370650 | 41950 | 41900 | 42000 | 41900 | 1376 |
| 658 | 20240222 | 103400 | 26806699850 | 41900 | 42000 | 42050 | 41900 | 4484 |
| 659 | 20240222 | 103300 | 26618585800 | 42000 | 42000 | 42050 | 41950 | 1102 |
| 660 | 20240222 | 103200 | 26572307350 | 42000 | 42000 | 42050 | 41950 | 1140 |
| 661 | 20240222 | 103100 | 26524430800 | 42000 | 42000 | 42050 | 41950 | 1345 |
| 662 | 20240222 | 103000 | 26467985200 | 41950 | 42050 | 42050 | 41950 | 1323 |
| 663 | 20240222 | 102900 | 26412423250 | 42050 | 42000 | 42050 | 42000 | 457 |
| 664 | 20240222 | 102800 | 26393227550 | 42050 | 42050 | 42050 | 42000 | 1375 |
| 665 | 20240222 | 102700 | 26335424450 | 42050 | 42050 | 42050 | 42000 | 629 |
| 666 | 20240222 | 102600 | 26308983400 | 42050 | 42100 | 42100 | 42000 | 1048 |
| 667 | 20240222 | 102500 | 26264886150 | 42100 | 42100 | 42100 | 42000 | 1224 |
| 668 | 20240222 | 102400 | 26213416150 | 42100 | 42200 | 42250 | 42050 | 592 |
| 669 | 20240222 | 102300 | 26188486850 | 42250 | 42150 | 42250 | 42100 | 188 |
| 670 | 20240222 | 102200 | 26180563500 | 42150 | 42050 | 42150 | 42000 | 930 |
| 671 | 20240222 | 102100 | 26141482300 | 42050 | 42100 | 42100 | 42000 | 1449 |
| 672 | 20240222 | 102000 | 26080572500 | 42150 | 42300 | 42300 | 42100 | 672 |
| 673 | 20240222 | 101900 | 26052212450 | 42300 | 42000 | 42400 | 42000 | 814 |
| 674 | 20240222 | 101800 | 26017850600 | 42050 | 42000 | 42100 | 42000 | 2024 |
| 675 | 20240222 | 101700 | 25932731450 | 42000 | 42200 | 42200 | 42000 | 3695 |
| 676 | 20240222 | 101600 | 25777311550 | 42200 | 42300 | 42350 | 42100 | 1883 |
| 677 | 20240222 | 101500 | 25697807850 | 42250 | 42600 | 42600 | 42250 | 2969 |
| 678 | 20240222 | 101400 | 25571745100 | 42600 | 42650 | 42650 | 42550 | 2423 |
| 679 | 20240222 | 101300 | 25468498800 | 42650 | 42550 | 42700 | 42450 | 4738 |
| 680 | 20240222 | 101200 | 25266667700 | 42550 | 42400 | 42800 | 42400 | 10149 |
| 681 | 20240222 | 101100 | 24833776250 | 42350 | 42000 | 42500 | 42000 | 2684 |
| 682 | 20240222 | 101000 | 24720445700 | 42000 | 42000 | 42000 | 41950 | 1197 |
| 683 | 20240222 | 100900 | 24670189950 | 41950 | 41950 | 42000 | 41900 | 1210 |
| 684 | 20240222 | 100800 | 24619473000 | 41950 | 41950 | 42000 | 41900 | 383 |
| 685 | 20240222 | 100700 | 24603408000 | 41950 | 41900 | 42000 | 41900 | 1962 |
| 686 | 20240222 | 100600 | 24521104350 | 41950 | 41950 | 41950 | 41900 | 1321 |
| 687 | 20240222 | 100500 | 24465728600 | 42000 | 42000 | 42000 | 41900 | 1902 |
| 688 | 20240222 | 100400 | 24385927800 | 41950 | 41950 | 42000 | 41900 | 854 |
| 689 | 20240222 | 100300 | 24350103350 | 41950 | 41950 | 41950 | 41900 | 793 |
| 690 | 20240222 | 100200 | 24316862200 | 41950 | 41950 | 42000 | 41900 | 936 |
| 691 | 20240222 | 100100 | 24277608450 | 41950 | 41850 | 42050 | 41850 | 708 |
| 692 | 20240222 | 100000 | 24247913150 | 42050 | 41800 | 42050 | 41800 | 1139 |
| 693 | 20240222 | 095900 | 24200211900 | 41800 | 41850 | 41850 | 41750 | 1081 |
| 694 | 20240222 | 095800 | 24155027400 | 41850 | 41750 | 41850 | 41650 | 5963 |
| 695 | 20240222 | 095700 | 23906424950 | 41750 | 41900 | 41900 | 41750 | 6552 |
| 696 | 20240222 | 095600 | 23632380350 | 41900 | 42000 | 42050 | 41900 | 4238 |
| 697 | 20240222 | 095500 | 23454696800 | 42000 | 42150 | 42200 | 41950 | 4856 |
| 698 | 20240222 | 095400 | 23250561150 | 42150 | 42000 | 42200 | 42000 | 979 |
| 699 | 20240222 | 095300 | 23209341050 | 42100 | 42000 | 42100 | 41950 | 1333 |
| 700 | 20240222 | 095200 | 23153366000 | 42000 | 42000 | 42100 | 41950 | 1523 |
| 701 | 20240222 | 095100 | 23089378600 | 42000 | 41950 | 42100 | 41950 | 3609 |
| 702 | 20240222 | 095000 | 22937820550 | 41950 | 41900 | 41950 | 41850 | 2743 |
| 703 | 20240222 | 094900 | 22822885350 | 41950 | 41950 | 41950 | 41900 | 4776 |
| 704 | 20240222 | 094800 | 22622678450 | 41950 | 42050 | 42100 | 41950 | 4747 |
| 705 | 20240222 | 094700 | 22423296850 | 42100 | 42050 | 42150 | 42050 | 817 |
| 706 | 20240222 | 094600 | 22388906150 | 42050 | 42200 | 42200 | 42000 | 1591 |
| 707 | 20240222 | 094500 | 22321950550 | 42200 | 42000 | 42300 | 41950 | 2577 |
| 708 | 20240222 | 094400 | 22213428450 | 41950 | 42000 | 42000 | 41900 | 3381 |
| 709 | 20240222 | 094300 | 22071547900 | 41950 | 42050 | 42100 | 41850 | 5231 |
| 710 | 20240222 | 094200 | 21852095050 | 42000 | 41900 | 42150 | 41750 | 6005 |
| 711 | 20240222 | 094100 | 21600306000 | 41850 | 42500 | 42550 | 41850 | 6649 |
| 712 | 20240222 | 094000 | 21320173000 | 42500 | 42850 | 42850 | 42400 | 8977 |
| 713 | 20240222 | 093900 | 20937239400 | 42750 | 42900 | 43150 | 42700 | 15416 |
| 714 | 20240222 | 093800 | 20276049650 | 42900 | 42750 | 42900 | 42700 | 3959 |
| 715 | 20240222 | 093700 | 20106625150 | 42750 | 42750 | 42850 | 42650 | 4208 |
| 716 | 20240222 | 093600 | 19926754300 | 42750 | 42700 | 42950 | 42650 | 5023 |
| 717 | 20240222 | 093500 | 19711903350 | 42700 | 42550 | 42950 | 42550 | 6780 |
| 718 | 20240222 | 093400 | 19421639950 | 42650 | 42750 | 42850 | 42550 | 10391 |
| 719 | 20240222 | 093300 | 18977471400 | 42750 | 42800 | 42800 | 42450 | 7526 |
| 720 | 20240222 | 093200 | 18656590300 | 42800 | 41950 | 42800 | 41950 | 9512 |
| 721 | 20240222 | 093100 | 18253005650 | 41950 | 41950 | 42050 | 41900 | 3205 |
| 722 | 20240222 | 093000 | 18118520300 | 42000 | 41950 | 42100 | 41900 | 3430 |
| 723 | 20240222 | 092900 | 17974521850 | 41950 | 41850 | 42100 | 41850 | 3625 |
| 724 | 20240222 | 092800 | 17822304550 | 41850 | 41800 | 41900 | 41750 | 2802 |
| 725 | 20240222 | 092700 | 17705070050 | 41800 | 41950 | 42000 | 41750 | 2525 |
| 726 | 20240222 | 092600 | 17599352150 | 41900 | 41950 | 42100 | 41650 | 3066 |
| 727 | 20240222 | 092500 | 17470979450 | 41650 | 41900 | 42250 | 41650 | 5902 |
| 728 | 20240222 | 092400 | 17223026600 | 41850 | 41700 | 41900 | 41550 | 8598 |
| 729 | 20240222 | 092300 | 16864848300 | 41750 | 42000 | 42000 | 41700 | 6577 |
| 730 | 20240222 | 092200 | 16589589050 | 42000 | 42300 | 42300 | 42000 | 4802 |
| 731 | 20240222 | 092100 | 16387130850 | 42300 | 42300 | 42400 | 42250 | 3222 |
| 732 | 20240222 | 092000 | 16250819650 | 42300 | 42400 | 42500 | 42300 | 3189 |
| 733 | 20240222 | 091900 | 16115618950 | 42400 | 42450 | 42500 | 42300 | 1979 |
| 734 | 20240222 | 091800 | 16031743150 | 42400 | 42850 | 42850 | 42300 | 10607 |
| 735 | 20240222 | 091700 | 15579607600 | 42850 | 42550 | 42900 | 42550 | 7907 |
| 736 | 20240222 | 091600 | 15241620600 | 42600 | 42250 | 42600 | 42200 | 4829 |
| 737 | 20240222 | 091500 | 15036637500 | 42200 | 42000 | 42250 | 41950 | 2886 |
| 738 | 20240222 | 091400 | 14915236050 | 42000 | 41700 | 42050 | 41650 | 3426 |
| 739 | 20240222 | 091300 | 14771562250 | 41700 | 41750 | 42050 | 41350 | 17008 |
| 740 | 20240222 | 091200 | 14063210750 | 41800 | 42300 | 42350 | 41750 | 10957 |
| 741 | 20240222 | 091100 | 13602718150 | 42350 | 42600 | 42600 | 42350 | 4591 |
| 742 | 20240222 | 091000 | 13407600250 | 42600 | 42650 | 42650 | 42550 | 4944 |
| 743 | 20240222 | 090900 | 13197010450 | 42650 | 42500 | 42700 | 42450 | 5569 |
| 744 | 20240222 | 090800 | 12960025850 | 42500 | 41950 | 42600 | 41750 | 14165 |
| 745 | 20240222 | 090700 | 12364360450 | 41950 | 42900 | 42900 | 41950 | 21192 |
| 746 | 20240222 | 090600 | 11464811500 | 42850 | 42800 | 43000 | 42700 | 8149 |
| 747 | 20240222 | 090500 | 11115728000 | 42800 | 43600 | 43600 | 42250 | 25195 |
| 748 | 20240222 | 090400 | 10033330700 | 43600 | 43400 | 43750 | 43350 | 10104 |
| 749 | 20240222 | 090300 | 9593790900 | 43400 | 44250 | 44400 | 43200 | 31413 |
| 750 | 20240222 | 090200 | 8213749400 | 44250 | 43350 | 44300 | 43200 | 38422 |
| 751 | 20240222 | 090100 | 6527013650 | 43300 | 43850 | 44000 | 43300 | 45681 |
| 752 | 20240222 | 090000 | 4528711250 | 43850 | 42800 | 44000 | 42800 | 100631 |