40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 210700 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 4758 |
| 3 | 20240221 | 210600 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 4 | 20240221 | 210500 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 5 | 20240221 | 210400 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 6 | 20240221 | 210300 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 7 | 20240221 | 210200 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 8 | 20240221 | 210100 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 9 | 20240221 | 210000 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 10 | 20240221 | 205900 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 11 | 20240221 | 205800 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 12 | 20240221 | 205700 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 13 | 20240221 | 205600 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 14 | 20240221 | 205500 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 15 | 20240221 | 205400 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 16 | 20240221 | 205300 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 17 | 20240221 | 205200 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 18 | 20240221 | 205100 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 19 | 20240221 | 205000 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 20 | 20240221 | 204900 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 21 | 20240221 | 204800 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 22 | 20240221 | 204700 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 23 | 20240221 | 204600 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 24 | 20240221 | 204500 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 25 | 20240221 | 204400 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 26 | 20240221 | 204300 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 27 | 20240221 | 204200 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 28 | 20240221 | 204100 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 29 | 20240221 | 204000 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 30 | 20240221 | 203900 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 31 | 20240221 | 203800 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 32 | 20240221 | 203700 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 4758 |
| 33 | 20240221 | 203600 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 34 | 20240221 | 203500 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 35 | 20240221 | 203400 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 36 | 20240221 | 203300 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 37 | 20240221 | 203200 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 38 | 20240221 | 203100 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 39 | 20240221 | 203000 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 40 | 20240221 | 202900 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 41 | 20240221 | 202800 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 42 | 20240221 | 202700 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 43 | 20240221 | 202600 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 44 | 20240221 | 202500 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 45 | 20240221 | 202400 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 46 | 20240221 | 202300 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 47 | 20240221 | 202200 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 48 | 20240221 | 202100 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 49 | 20240221 | 202000 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 50 | 20240221 | 201900 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 51 | 20240221 | 201800 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 52 | 20240221 | 201700 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 53 | 20240221 | 201600 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 54 | 20240221 | 201500 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 55 | 20240221 | 201400 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 56 | 20240221 | 201300 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 57 | 20240221 | 201200 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 58 | 20240221 | 201100 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 59 | 20240221 | 201000 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 60 | 20240221 | 200900 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 61 | 20240221 | 200800 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 62 | 20240221 | 200700 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 4758 |
| 63 | 20240221 | 200600 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 64 | 20240221 | 200500 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 65 | 20240221 | 200400 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 66 | 20240221 | 200300 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 67 | 20240221 | 200200 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 68 | 20240221 | 200100 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 69 | 20240221 | 200000 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 70 | 20240221 | 195900 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 71 | 20240221 | 195800 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 72 | 20240221 | 195700 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 73 | 20240221 | 195600 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 74 | 20240221 | 195500 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 75 | 20240221 | 195400 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 76 | 20240221 | 195300 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 77 | 20240221 | 195200 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 78 | 20240221 | 195100 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 79 | 20240221 | 195000 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 80 | 20240221 | 194900 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 81 | 20240221 | 194800 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 82 | 20240221 | 194700 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 83 | 20240221 | 194600 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 84 | 20240221 | 194500 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 85 | 20240221 | 194400 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 86 | 20240221 | 194300 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 87 | 20240221 | 194200 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 88 | 20240221 | 194100 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 89 | 20240221 | 194000 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 90 | 20240221 | 193900 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 91 | 20240221 | 193800 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 92 | 20240221 | 193700 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 4758 |
| 93 | 20240221 | 193600 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 94 | 20240221 | 193500 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 95 | 20240221 | 193400 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 96 | 20240221 | 193300 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 97 | 20240221 | 193200 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 98 | 20240221 | 193100 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 99 | 20240221 | 193000 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 100 | 20240221 | 192900 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 101 | 20240221 | 192800 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 102 | 20240221 | 192700 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 103 | 20240221 | 192600 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 104 | 20240221 | 192500 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 105 | 20240221 | 192400 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 106 | 20240221 | 192300 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 107 | 20240221 | 192200 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 108 | 20240221 | 192100 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 109 | 20240221 | 192000 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 110 | 20240221 | 191900 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 111 | 20240221 | 191800 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 112 | 20240221 | 191700 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 113 | 20240221 | 191600 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 114 | 20240221 | 191500 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 115 | 20240221 | 191400 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 116 | 20240221 | 191300 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 117 | 20240221 | 191200 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 118 | 20240221 | 191100 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 119 | 20240221 | 191000 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 120 | 20240221 | 190900 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 121 | 20240221 | 190800 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 122 | 20240221 | 190700 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 4758 |
| 123 | 20240221 | 190600 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 124 | 20240221 | 190500 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 125 | 20240221 | 190400 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 126 | 20240221 | 190300 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 127 | 20240221 | 190200 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 128 | 20240221 | 190100 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 129 | 20240221 | 190000 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 130 | 20240221 | 185900 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 131 | 20240221 | 185800 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 132 | 20240221 | 185700 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 133 | 20240221 | 185600 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 134 | 20240221 | 185500 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 135 | 20240221 | 185400 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 136 | 20240221 | 185300 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 137 | 20240221 | 185200 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 138 | 20240221 | 185100 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 139 | 20240221 | 185000 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 140 | 20240221 | 184900 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 141 | 20240221 | 184800 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 142 | 20240221 | 184700 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 143 | 20240221 | 184600 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 144 | 20240221 | 184500 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 145 | 20240221 | 184400 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 146 | 20240221 | 184300 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 147 | 20240221 | 184200 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 148 | 20240221 | 184100 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 149 | 20240221 | 184000 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 150 | 20240221 | 183900 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 151 | 20240221 | 183800 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 152 | 20240221 | 183700 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 4758 |
| 153 | 20240221 | 183600 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 154 | 20240221 | 183500 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 155 | 20240221 | 183400 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 156 | 20240221 | 183300 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 157 | 20240221 | 183200 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 158 | 20240221 | 183100 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 159 | 20240221 | 183000 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 160 | 20240221 | 182900 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 161 | 20240221 | 182800 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 162 | 20240221 | 182700 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 163 | 20240221 | 182600 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 164 | 20240221 | 182500 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 165 | 20240221 | 182400 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 166 | 20240221 | 182300 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 167 | 20240221 | 182200 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 168 | 20240221 | 182100 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 169 | 20240221 | 182000 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 170 | 20240221 | 181900 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 171 | 20240221 | 181800 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 172 | 20240221 | 181700 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 173 | 20240221 | 181600 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 174 | 20240221 | 181500 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 175 | 20240221 | 181400 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 176 | 20240221 | 181300 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 177 | 20240221 | 181200 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 178 | 20240221 | 181100 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 179 | 20240221 | 181000 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 180 | 20240221 | 180900 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 181 | 20240221 | 180800 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 182 | 20240221 | 180700 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 4758 |
| 183 | 20240221 | 180600 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 184 | 20240221 | 180500 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 185 | 20240221 | 180400 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 186 | 20240221 | 180300 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 187 | 20240221 | 180200 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 188 | 20240221 | 180100 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 189 | 20240221 | 180000 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 190 | 20240221 | 175900 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 191 | 20240221 | 175800 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 192 | 20240221 | 175700 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 193 | 20240221 | 175600 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 194 | 20240221 | 175500 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 195 | 20240221 | 175400 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 196 | 20240221 | 175300 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 197 | 20240221 | 175200 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 198 | 20240221 | 175100 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 199 | 20240221 | 175000 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 200 | 20240221 | 174900 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 201 | 20240221 | 174800 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 202 | 20240221 | 174700 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 203 | 20240221 | 174600 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 204 | 20240221 | 174500 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 205 | 20240221 | 174400 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 206 | 20240221 | 174300 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 207 | 20240221 | 174200 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 208 | 20240221 | 174100 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 209 | 20240221 | 174000 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 210 | 20240221 | 173900 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 211 | 20240221 | 173800 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 212 | 20240221 | 173700 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 4758 |
| 213 | 20240221 | 173600 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 214 | 20240221 | 173500 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 215 | 20240221 | 173400 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 216 | 20240221 | 173300 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 217 | 20240221 | 173200 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 218 | 20240221 | 173100 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 219 | 20240221 | 173000 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 220 | 20240221 | 172900 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 221 | 20240221 | 172800 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 222 | 20240221 | 172700 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 223 | 20240221 | 172600 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 224 | 20240221 | 172500 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 225 | 20240221 | 172400 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 226 | 20240221 | 172300 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 227 | 20240221 | 172200 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 228 | 20240221 | 172100 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 229 | 20240221 | 172000 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 230 | 20240221 | 171900 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 231 | 20240221 | 171800 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 232 | 20240221 | 171700 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 233 | 20240221 | 171600 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 234 | 20240221 | 171500 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 235 | 20240221 | 171400 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 236 | 20240221 | 171300 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 237 | 20240221 | 171200 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 238 | 20240221 | 171100 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 239 | 20240221 | 171000 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 240 | 20240221 | 170900 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 241 | 20240221 | 170800 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 242 | 20240221 | 170700 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 4758 |
| 243 | 20240221 | 170600 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 244 | 20240221 | 170500 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 245 | 20240221 | 170400 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 246 | 20240221 | 170300 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 247 | 20240221 | 170200 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 248 | 20240221 | 170100 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 249 | 20240221 | 170000 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 250 | 20240221 | 165900 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 251 | 20240221 | 165800 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 252 | 20240221 | 165700 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 253 | 20240221 | 165600 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 254 | 20240221 | 165500 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 255 | 20240221 | 165400 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 256 | 20240221 | 165300 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 257 | 20240221 | 165200 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 258 | 20240221 | 165100 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 259 | 20240221 | 165000 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 260 | 20240221 | 164900 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 261 | 20240221 | 164800 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 262 | 20240221 | 164700 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 263 | 20240221 | 164600 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 264 | 20240221 | 164500 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 265 | 20240221 | 164400 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 266 | 20240221 | 164300 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 267 | 20240221 | 164200 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 268 | 20240221 | 164100 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 269 | 20240221 | 164000 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 270 | 20240221 | 163900 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 271 | 20240221 | 163800 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 272 | 20240221 | 163700 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 4758 |
| 273 | 20240221 | 163600 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 274 | 20240221 | 163500 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 275 | 20240221 | 163400 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 276 | 20240221 | 163300 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 277 | 20240221 | 163200 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 278 | 20240221 | 163100 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 279 | 20240221 | 163000 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 280 | 20240221 | 162900 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 281 | 20240221 | 162800 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 282 | 20240221 | 162700 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 283 | 20240221 | 162600 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 284 | 20240221 | 162500 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 285 | 20240221 | 162400 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 286 | 20240221 | 162300 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 287 | 20240221 | 162200 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 288 | 20240221 | 162100 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 289 | 20240221 | 162000 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 290 | 20240221 | 161900 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 291 | 20240221 | 161800 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 292 | 20240221 | 161700 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 293 | 20240221 | 161600 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 294 | 20240221 | 161500 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 295 | 20240221 | 161400 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 296 | 20240221 | 161300 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 297 | 20240221 | 161200 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 298 | 20240221 | 161100 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 299 | 20240221 | 161000 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 300 | 20240221 | 160900 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 301 | 20240221 | 160800 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 302 | 20240221 | 160700 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 4758 |
| 303 | 20240221 | 160600 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 304 | 20240221 | 160500 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 305 | 20240221 | 160400 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 306 | 20240221 | 160300 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 307 | 20240221 | 160200 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 308 | 20240221 | 160100 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 309 | 20240221 | 160000 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 310 | 20240221 | 155900 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 311 | 20240221 | 155800 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 312 | 20240221 | 155700 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 313 | 20240221 | 155600 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 314 | 20240221 | 155500 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 315 | 20240221 | 155400 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 316 | 20240221 | 155300 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 317 | 20240221 | 155200 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 318 | 20240221 | 155100 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 319 | 20240221 | 155000 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 320 | 20240221 | 154900 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 321 | 20240221 | 154800 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 322 | 20240221 | 154700 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 323 | 20240221 | 154600 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 324 | 20240221 | 154500 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 325 | 20240221 | 154400 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 326 | 20240221 | 154300 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 327 | 20240221 | 154200 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 328 | 20240221 | 154100 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 329 | 20240221 | 154000 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 330 | 20240221 | 153900 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 331 | 20240221 | 153800 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 332 | 20240221 | 153700 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 4758 |
| 333 | 20240221 | 153600 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 334 | 20240221 | 153500 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 335 | 20240221 | 153400 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 336 | 20240221 | 153300 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 337 | 20240221 | 153200 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 338 | 20240221 | 153100 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 0 |
| 339 | 20240221 | 153000 | 49754213850 | 41600 | 41600 | 41600 | 41600 | 4758 |
| 340 | 20240221 | 152900 | 49556281050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 341 | 20240221 | 152800 | 49556281050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 342 | 20240221 | 152700 | 49556281050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 343 | 20240221 | 152600 | 49556281050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 344 | 20240221 | 152500 | 49556281050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 345 | 20240221 | 152400 | 49556281050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 346 | 20240221 | 152300 | 49556281050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 347 | 20240221 | 152200 | 49556281050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 348 | 20240221 | 152100 | 49556281050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 349 | 20240221 | 152000 | 49556281050 | 41450 | 41450 | 41450 | 41450 | 0 |
| 350 | 20240221 | 151900 | 49556281050 | 41450 | 41400 | 41450 | 41150 | 1573 |
| 351 | 20240221 | 151800 | 49491329950 | 41400 | 41400 | 41400 | 41100 | 2391 |
| 352 | 20240221 | 151700 | 49392610650 | 41400 | 41250 | 41500 | 41200 | 1520 |
| 353 | 20240221 | 151600 | 49329662050 | 41450 | 41150 | 41450 | 41150 | 1954 |
| 354 | 20240221 | 151500 | 49248998200 | 41150 | 41200 | 41200 | 41150 | 1043 |
| 355 | 20240221 | 151400 | 49206034800 | 41200 | 41050 | 41200 | 41050 | 432 |
| 356 | 20240221 | 151300 | 49188275200 | 41200 | 41200 | 41250 | 41050 | 1199 |
| 357 | 20240221 | 151200 | 49138913500 | 41200 | 41050 | 41300 | 41050 | 939 |
| 358 | 20240221 | 151100 | 49100182550 | 41000 | 41300 | 41300 | 41000 | 3048 |
| 359 | 20240221 | 151000 | 48974947850 | 41300 | 41150 | 41300 | 41150 | 1157 |
| 360 | 20240221 | 150900 | 48927240700 | 41250 | 41000 | 41250 | 41000 | 1173 |
| 361 | 20240221 | 150800 | 48878982150 | 40950 | 40600 | 40950 | 40600 | 649 |
| 362 | 20240221 | 150700 | 48852540250 | 40650 | 40600 | 40900 | 40600 | 819 |
| 363 | 20240221 | 150600 | 48819251650 | 40600 | 40550 | 40900 | 40550 | 774 |
| 364 | 20240221 | 150500 | 48787806050 | 40550 | 40700 | 40700 | 40500 | 275 |
| 365 | 20240221 | 150400 | 48776633300 | 40700 | 40600 | 40700 | 40450 | 2111 |
| 366 | 20240221 | 150300 | 48690999850 | 40600 | 40800 | 40800 | 40600 | 363 |
| 367 | 20240221 | 150200 | 48676213300 | 40850 | 40900 | 40900 | 40800 | 290 |
| 368 | 20240221 | 150100 | 48664378300 | 40850 | 40950 | 41000 | 40850 | 659 |
| 369 | 20240221 | 150000 | 48637420450 | 41000 | 41100 | 41150 | 41000 | 647 |
| 370 | 20240221 | 145900 | 48610878250 | 41150 | 41250 | 41250 | 41050 | 1355 |
| 371 | 20240221 | 145800 | 48555089800 | 41250 | 41250 | 41250 | 41200 | 1179 |
| 372 | 20240221 | 145700 | 48506459700 | 41250 | 41100 | 41250 | 41100 | 1080 |
| 373 | 20240221 | 145600 | 48461986500 | 41150 | 41000 | 41150 | 41000 | 1439 |
| 374 | 20240221 | 145500 | 48402859550 | 41000 | 41000 | 41050 | 40850 | 1176 |
| 375 | 20240221 | 145400 | 48354743950 | 40950 | 40900 | 41050 | 40850 | 1619 |
| 376 | 20240221 | 145300 | 48288446850 | 40900 | 40800 | 41000 | 40800 | 1110 |
| 377 | 20240221 | 145200 | 48243069250 | 40750 | 40650 | 40750 | 40650 | 1708 |
| 378 | 20240221 | 145100 | 48173533850 | 40650 | 40550 | 40750 | 40500 | 911 |
| 379 | 20240221 | 145000 | 48136520450 | 40500 | 40500 | 40550 | 40400 | 1609 |
| 380 | 20240221 | 144900 | 48071391750 | 40450 | 40350 | 40500 | 40350 | 1135 |
| 381 | 20240221 | 144800 | 48025507400 | 40350 | 40150 | 40400 | 40150 | 857 |
| 382 | 20240221 | 144700 | 47990973600 | 40150 | 40050 | 40150 | 40000 | 1212 |
| 383 | 20240221 | 144600 | 47942395300 | 40050 | 40050 | 40050 | 40000 | 548 |
| 384 | 20240221 | 144500 | 47920464850 | 40050 | 40000 | 40050 | 39950 | 1019 |
| 385 | 20240221 | 144400 | 47879704400 | 40100 | 40000 | 40100 | 39950 | 2556 |
| 386 | 20240221 | 144300 | 47777464650 | 40000 | 40150 | 40250 | 40000 | 3665 |
| 387 | 20240221 | 144200 | 47630575300 | 40200 | 40300 | 40350 | 40200 | 2009 |
| 388 | 20240221 | 144100 | 47549728450 | 40300 | 40250 | 40300 | 40200 | 320 |
| 389 | 20240221 | 144000 | 47536849300 | 40200 | 40200 | 40200 | 40150 | 352 |
| 390 | 20240221 | 143900 | 47522702700 | 40200 | 40250 | 40300 | 40150 | 762 |
| 391 | 20240221 | 143800 | 47492060750 | 40200 | 40350 | 40350 | 40200 | 255 |
| 392 | 20240221 | 143700 | 47481780300 | 40350 | 40200 | 40400 | 40150 | 1238 |
| 393 | 20240221 | 143600 | 47432010700 | 40200 | 40400 | 40450 | 40200 | 966 |
| 394 | 20240221 | 143500 | 47393054050 | 40400 | 40300 | 40400 | 40300 | 677 |
| 395 | 20240221 | 143400 | 47365715100 | 40300 | 40350 | 40350 | 40250 | 427 |
| 396 | 20240221 | 143300 | 47348504550 | 40400 | 40350 | 40450 | 40300 | 383 |
| 397 | 20240221 | 143200 | 47333046550 | 40350 | 40300 | 40400 | 40300 | 176 |
| 398 | 20240221 | 143100 | 47325948150 | 40250 | 40200 | 40300 | 40200 | 221 |
| 399 | 20240221 | 143000 | 47317058400 | 40200 | 40250 | 40300 | 40150 | 1226 |
| 400 | 20240221 | 142900 | 47267788750 | 40250 | 40300 | 40350 | 40150 | 105 |
| 401 | 20240221 | 142800 | 47263563150 | 40150 | 40400 | 40450 | 40150 | 805 |
| 402 | 20240221 | 142700 | 47231090500 | 40350 | 40200 | 40500 | 40200 | 704 |
| 403 | 20240221 | 142600 | 47202658800 | 40100 | 40300 | 40400 | 40100 | 2396 |
| 404 | 20240221 | 142500 | 47106322850 | 40300 | 40300 | 40400 | 40200 | 893 |
| 405 | 20240221 | 142400 | 47070368000 | 40400 | 40650 | 40650 | 40300 | 1479 |
| 406 | 20240221 | 142300 | 47010427550 | 40650 | 40500 | 40650 | 40350 | 490 |
| 407 | 20240221 | 142200 | 46990547300 | 40300 | 40300 | 40450 | 40250 | 4595 |
| 408 | 20240221 | 142100 | 46805349400 | 40250 | 40250 | 40250 | 40250 | 0 |
| 409 | 20240221 | 142000 | 46805349400 | 40250 | 40250 | 40250 | 40250 | 147 |
| 410 | 20240221 | 141900 | 46799432650 | 40250 | 40350 | 40350 | 40250 | 2551 |
| 411 | 20240221 | 141800 | 46696658800 | 40350 | 40350 | 40400 | 40300 | 783 |
| 412 | 20240221 | 141700 | 46665078950 | 40350 | 40500 | 40500 | 40300 | 1015 |
| 413 | 20240221 | 141600 | 46624073550 | 40500 | 40350 | 40650 | 40300 | 883 |
| 414 | 20240221 | 141500 | 46588403900 | 40350 | 40650 | 40650 | 40350 | 1971 |
| 415 | 20240221 | 141400 | 46508666450 | 40600 | 40550 | 40650 | 40550 | 366 |
| 416 | 20240221 | 141300 | 46493803800 | 40550 | 40550 | 40550 | 40450 | 158 |
| 417 | 20240221 | 141200 | 46487404200 | 40550 | 40350 | 40550 | 40300 | 349 |
| 418 | 20240221 | 141100 | 46473318150 | 40300 | 40400 | 40550 | 40300 | 2084 |
| 419 | 20240221 | 141000 | 46389183650 | 40400 | 40450 | 40450 | 40350 | 1011 |
| 420 | 20240221 | 140900 | 46348356450 | 40400 | 40600 | 40650 | 40400 | 2730 |
| 421 | 20240221 | 140800 | 46237689250 | 40600 | 40800 | 40900 | 40600 | 2148 |
| 422 | 20240221 | 140700 | 46150232400 | 40850 | 40600 | 40900 | 40500 | 1143 |
| 423 | 20240221 | 140600 | 46103691850 | 40550 | 40500 | 40700 | 40500 | 437 |
| 424 | 20240221 | 140500 | 46085952800 | 40500 | 40450 | 40600 | 40400 | 1204 |
| 425 | 20240221 | 140400 | 46037215950 | 40450 | 40450 | 40550 | 40350 | 2292 |
| 426 | 20240221 | 140300 | 45944500650 | 40400 | 40600 | 40650 | 40400 | 3255 |
| 427 | 20240221 | 140200 | 45812754250 | 40450 | 40900 | 40900 | 40450 | 3987 |
| 428 | 20240221 | 140100 | 45650787950 | 40900 | 41050 | 41200 | 40900 | 5989 |
| 429 | 20240221 | 140000 | 45405590900 | 41000 | 40950 | 41200 | 40950 | 3196 |
| 430 | 20240221 | 135900 | 45274544850 | 40950 | 41150 | 41150 | 40950 | 3186 |
| 431 | 20240221 | 135800 | 45143815700 | 41150 | 41300 | 41350 | 41150 | 4518 |
| 432 | 20240221 | 135700 | 44957599850 | 41300 | 41450 | 41450 | 41300 | 3659 |
| 433 | 20240221 | 135600 | 44806158050 | 41450 | 41550 | 41550 | 41450 | 1083 |
| 434 | 20240221 | 135500 | 44761219250 | 41600 | 41500 | 41600 | 41450 | 1116 |
| 435 | 20240221 | 135400 | 44714909150 | 41500 | 41450 | 41550 | 41450 | 759 |
| 436 | 20240221 | 135300 | 44683433650 | 41450 | 41600 | 41600 | 41450 | 2317 |
| 437 | 20240221 | 135200 | 44587245700 | 41600 | 41700 | 41700 | 41600 | 1085 |
| 438 | 20240221 | 135100 | 44542078700 | 41650 | 41700 | 41700 | 41650 | 133 |
| 439 | 20240221 | 135000 | 44536532950 | 41700 | 41700 | 41750 | 41700 | 264 |
| 440 | 20240221 | 134900 | 44525524050 | 41700 | 41700 | 41700 | 41650 | 183 |
| 441 | 20240221 | 134800 | 44517895200 | 41700 | 41650 | 41700 | 41650 | 357 |
| 442 | 20240221 | 134700 | 44503021950 | 41700 | 41650 | 41700 | 41650 | 497 |
| 443 | 20240221 | 134600 | 44482321300 | 41650 | 41750 | 41750 | 41600 | 852 |
| 444 | 20240221 | 134500 | 44446839700 | 41750 | 41950 | 41950 | 41750 | 460 |
| 445 | 20240221 | 134400 | 44427591300 | 42050 | 42200 | 42250 | 42000 | 947 |
| 446 | 20240221 | 134300 | 44387767000 | 42250 | 42150 | 42250 | 42150 | 65 |
| 447 | 20240221 | 134200 | 44385022600 | 42150 | 42100 | 42150 | 42100 | 306 |
| 448 | 20240221 | 134100 | 44372139500 | 42100 | 42150 | 42200 | 42100 | 528 |
| 449 | 20240221 | 134000 | 44349884500 | 42150 | 42200 | 42300 | 42150 | 936 |
| 450 | 20240221 | 133900 | 44310370150 | 42250 | 42150 | 42350 | 42150 | 1784 |
| 451 | 20240221 | 133800 | 44235092900 | 42100 | 41950 | 42300 | 41950 | 868 |
| 452 | 20240221 | 133700 | 44198554050 | 41850 | 41850 | 41950 | 41850 | 933 |
| 453 | 20240221 | 133600 | 44159481750 | 41850 | 41850 | 41850 | 41800 | 126 |
| 454 | 20240221 | 133500 | 44154209050 | 41750 | 41650 | 41850 | 41650 | 1358 |
| 455 | 20240221 | 133400 | 44097479400 | 41700 | 41550 | 41700 | 41550 | 401 |
| 456 | 20240221 | 133300 | 44080794900 | 41550 | 41550 | 41850 | 41500 | 1074 |
| 457 | 20240221 | 133200 | 44036046100 | 41550 | 41600 | 41650 | 41500 | 3867 |
| 458 | 20240221 | 133100 | 43875407250 | 41600 | 41800 | 41800 | 41600 | 4078 |
| 459 | 20240221 | 133000 | 43705460650 | 41850 | 41850 | 41850 | 41800 | 182 |
| 460 | 20240221 | 132900 | 43697845900 | 42000 | 41850 | 42000 | 41800 | 808 |
| 461 | 20240221 | 132800 | 43664004750 | 41900 | 41850 | 42000 | 41750 | 425 |
| 462 | 20240221 | 132700 | 43646236150 | 41800 | 41800 | 41800 | 41800 | 705 |
| 463 | 20240221 | 132600 | 43616767150 | 41850 | 41800 | 41950 | 41800 | 262 |
| 464 | 20240221 | 132500 | 43605783050 | 41950 | 41900 | 41950 | 41800 | 1322 |
| 465 | 20240221 | 132400 | 43550430600 | 41950 | 42000 | 42000 | 41900 | 642 |
| 466 | 20240221 | 132300 | 43523502700 | 42000 | 42000 | 42000 | 41950 | 292 |
| 467 | 20240221 | 132200 | 43511238750 | 42050 | 42000 | 42050 | 42000 | 57 |
| 468 | 20240221 | 132100 | 43508843600 | 42050 | 42000 | 42050 | 42000 | 297 |
| 469 | 20240221 | 132000 | 43496369550 | 42000 | 41950 | 42050 | 41950 | 358 |
| 470 | 20240221 | 131900 | 43481333250 | 41950 | 42000 | 42050 | 41950 | 373 |
| 471 | 20240221 | 131800 | 43465667850 | 42050 | 42050 | 42100 | 42000 | 100 |
| 472 | 20240221 | 131700 | 43461462150 | 42050 | 42100 | 42100 | 42050 | 351 |
| 473 | 20240221 | 131600 | 43446700850 | 42150 | 42250 | 42400 | 42050 | 826 |
| 474 | 20240221 | 131500 | 43411796200 | 42200 | 42100 | 42200 | 42100 | 27 |
| 475 | 20240221 | 131400 | 43410657200 | 42100 | 42000 | 42100 | 42000 | 432 |
| 476 | 20240221 | 131300 | 43392475750 | 41900 | 42000 | 42000 | 41900 | 169 |
| 477 | 20240221 | 131200 | 43385386600 | 42000 | 41900 | 42000 | 41900 | 533 |
| 478 | 20240221 | 131100 | 43363043600 | 41850 | 41900 | 41900 | 41850 | 202 |
| 479 | 20240221 | 131000 | 43354582300 | 41900 | 42000 | 42000 | 41900 | 274 |
| 480 | 20240221 | 130900 | 43343093250 | 42000 | 42000 | 42050 | 42000 | 284 |
| 481 | 20240221 | 130800 | 43331165100 | 42000 | 42050 | 42050 | 42000 | 116 |
| 482 | 20240221 | 130700 | 43326289150 | 42050 | 42150 | 42150 | 42050 | 827 |
| 483 | 20240221 | 130600 | 43291496700 | 42050 | 42050 | 42100 | 42050 | 307 |
| 484 | 20240221 | 130500 | 43278575650 | 42100 | 42000 | 42100 | 42000 | 118 |
| 485 | 20240221 | 130400 | 43273614300 | 42000 | 42000 | 42000 | 42000 | 41 |
| 486 | 20240221 | 130300 | 43271892300 | 42000 | 42100 | 42100 | 42000 | 152 |
| 487 | 20240221 | 130200 | 43265505400 | 42100 | 42050 | 42100 | 41950 | 521 |
| 488 | 20240221 | 130100 | 43243573850 | 42100 | 42200 | 42200 | 41900 | 841 |
| 489 | 20240221 | 130000 | 43208229700 | 42300 | 41950 | 42300 | 41950 | 345 |
| 490 | 20240221 | 125900 | 43193691100 | 42000 | 41800 | 42000 | 41800 | 1320 |
| 491 | 20240221 | 125800 | 43138263900 | 41800 | 41950 | 41950 | 41800 | 263 |
| 492 | 20240221 | 125700 | 43127248450 | 41950 | 41850 | 41950 | 41850 | 110 |
| 493 | 20240221 | 125600 | 43122641550 | 41850 | 41850 | 41850 | 41800 | 1571 |
| 494 | 20240221 | 125500 | 43056948950 | 41850 | 42100 | 42100 | 41800 | 3215 |
| 495 | 20240221 | 125400 | 42922093650 | 42100 | 42150 | 42150 | 42050 | 162 |
| 496 | 20240221 | 125300 | 42915275650 | 42150 | 42200 | 42200 | 42100 | 57 |
| 497 | 20240221 | 125200 | 42912872200 | 42200 | 42050 | 42200 | 42050 | 417 |
| 498 | 20240221 | 125100 | 42895333800 | 42100 | 42100 | 42100 | 42100 | 223 |
| 499 | 20240221 | 125000 | 42885945500 | 42200 | 42150 | 42200 | 42050 | 229 |
| 500 | 20240221 | 124900 | 42876299650 | 42150 | 42050 | 42150 | 42000 | 386 |
| 501 | 20240221 | 124800 | 42860074200 | 42050 | 42100 | 42100 | 42000 | 1106 |
| 502 | 20240221 | 124700 | 42813606350 | 42050 | 42050 | 42050 | 42050 | 1049 |
| 503 | 20240221 | 124600 | 42769495900 | 42050 | 42200 | 42200 | 42050 | 815 |
| 504 | 20240221 | 124500 | 42735167700 | 42350 | 42250 | 42400 | 42100 | 416 |
| 505 | 20240221 | 124400 | 42717607700 | 42750 | 42300 | 42750 | 42250 | 1442 |
| 506 | 20240221 | 124300 | 42656572150 | 42300 | 42250 | 42300 | 42050 | 1213 |
| 507 | 20240221 | 124200 | 42605451650 | 42250 | 42300 | 42350 | 42200 | 876 |
| 508 | 20240221 | 124100 | 42568421700 | 42350 | 42400 | 42400 | 42350 | 270 |
| 509 | 20240221 | 124000 | 42556986650 | 42400 | 42400 | 42400 | 42300 | 678 |
| 510 | 20240221 | 123900 | 42528246800 | 42400 | 42500 | 42500 | 42400 | 534 |
| 511 | 20240221 | 123800 | 42505574050 | 42450 | 42500 | 42550 | 42450 | 39 |
| 512 | 20240221 | 123700 | 42503917900 | 42600 | 42450 | 42600 | 42450 | 102 |
| 513 | 20240221 | 123600 | 42499583550 | 42450 | 42550 | 42600 | 42400 | 359 |
| 514 | 20240221 | 123500 | 42484307850 | 42400 | 42350 | 42600 | 42350 | 128 |
| 515 | 20240221 | 123400 | 42478874200 | 42350 | 42400 | 42500 | 42350 | 269 |
| 516 | 20240221 | 123300 | 42467465450 | 42400 | 42450 | 42450 | 42400 | 293 |
| 517 | 20240221 | 123200 | 42455041950 | 42450 | 42400 | 42450 | 42400 | 340 |
| 518 | 20240221 | 123100 | 42440615150 | 42450 | 42600 | 42600 | 42450 | 758 |
| 519 | 20240221 | 123000 | 42408412050 | 42650 | 42700 | 42750 | 42600 | 428 |
| 520 | 20240221 | 122900 | 42390122800 | 42700 | 42600 | 42700 | 42600 | 236 |
| 521 | 20240221 | 122800 | 42380057500 | 42550 | 42400 | 42550 | 42350 | 164 |
| 522 | 20240221 | 122700 | 42373092800 | 42400 | 42250 | 42400 | 42250 | 492 |
| 523 | 20240221 | 122600 | 42352283350 | 42300 | 42300 | 42350 | 42200 | 1420 |
| 524 | 20240221 | 122500 | 42292249850 | 42250 | 42400 | 42400 | 42250 | 598 |
| 525 | 20240221 | 122400 | 42266955750 | 42350 | 42350 | 42350 | 42350 | 200 |
| 526 | 20240221 | 122300 | 42258485750 | 42350 | 42400 | 42400 | 42350 | 395 |
| 527 | 20240221 | 122200 | 42241755500 | 42400 | 42400 | 42400 | 42350 | 726 |
| 528 | 20240221 | 122100 | 42210983550 | 42400 | 42450 | 42500 | 42400 | 328 |
| 529 | 20240221 | 122000 | 42197065150 | 42500 | 42500 | 42500 | 42350 | 137 |
| 530 | 20240221 | 121900 | 42191247800 | 42500 | 42300 | 42500 | 42250 | 398 |
| 531 | 20240221 | 121800 | 42174408900 | 42250 | 42450 | 42450 | 42250 | 1736 |
| 532 | 20240221 | 121700 | 42100958350 | 42400 | 42400 | 42650 | 42350 | 691 |
| 533 | 20240221 | 121600 | 42071573650 | 42300 | 42450 | 42500 | 42250 | 2363 |
| 534 | 20240221 | 121500 | 41971527350 | 42450 | 42600 | 42650 | 42450 | 1051 |
| 535 | 20240221 | 121400 | 41926838550 | 42600 | 42600 | 42600 | 42550 | 210 |
| 536 | 20240221 | 121300 | 41917898100 | 42600 | 42650 | 42650 | 42600 | 152 |
| 537 | 20240221 | 121200 | 41911417800 | 42600 | 42650 | 42650 | 42600 | 343 |
| 538 | 20240221 | 121100 | 41896801600 | 42700 | 42700 | 42700 | 42650 | 403 |
| 539 | 20240221 | 121000 | 41879595100 | 42750 | 42700 | 42750 | 42650 | 340 |
| 540 | 20240221 | 120900 | 41865069450 | 42700 | 42800 | 42800 | 42700 | 165 |
| 541 | 20240221 | 120800 | 41858018800 | 42800 | 42750 | 42800 | 42750 | 112 |
| 542 | 20240221 | 120700 | 41853229650 | 42750 | 42700 | 42800 | 42650 | 153 |
| 543 | 20240221 | 120600 | 41846686300 | 42750 | 42550 | 42750 | 42550 | 222 |
| 544 | 20240221 | 120500 | 41837235950 | 42600 | 42650 | 42650 | 42600 | 423 |
| 545 | 20240221 | 120400 | 41819209000 | 42650 | 42650 | 42650 | 42600 | 273 |
| 546 | 20240221 | 120300 | 41807575750 | 42650 | 42700 | 42700 | 42650 | 1139 |
| 547 | 20240221 | 120200 | 41758978750 | 42700 | 42800 | 42800 | 42700 | 752 |
| 548 | 20240221 | 120100 | 41726836200 | 42750 | 42750 | 42850 | 42750 | 311 |
| 549 | 20240221 | 120000 | 41713530450 | 42750 | 42800 | 42800 | 42750 | 769 |
| 550 | 20240221 | 115900 | 41680626150 | 42800 | 42950 | 42950 | 42800 | 602 |
| 551 | 20240221 | 115800 | 41654824450 | 43000 | 42950 | 43000 | 42950 | 118 |
| 552 | 20240221 | 115700 | 41649756250 | 42950 | 43150 | 43150 | 42950 | 531 |
| 553 | 20240221 | 115600 | 41626913300 | 43150 | 43050 | 43200 | 43050 | 783 |
| 554 | 20240221 | 115500 | 41593101150 | 43050 | 43100 | 43150 | 43050 | 100 |
| 555 | 20240221 | 115400 | 41588793450 | 43100 | 43200 | 43200 | 43100 | 62 |
| 556 | 20240221 | 115300 | 41586118550 | 43200 | 43050 | 43200 | 42850 | 306 |
| 557 | 20240221 | 115200 | 41572931500 | 43000 | 42800 | 43000 | 42750 | 1110 |
| 558 | 20240221 | 115100 | 41525342150 | 42950 | 42750 | 43000 | 42700 | 240 |
| 559 | 20240221 | 115000 | 41515081600 | 42700 | 42950 | 42950 | 42700 | 726 |
| 560 | 20240221 | 114900 | 41484020250 | 42950 | 43000 | 43000 | 42950 | 97 |
| 561 | 20240221 | 114800 | 41479849350 | 43000 | 43050 | 43050 | 43000 | 119 |
| 562 | 20240221 | 114700 | 41474729500 | 43050 | 43050 | 43050 | 43050 | 380 |
| 563 | 20240221 | 114600 | 41458370500 | 43050 | 43050 | 43100 | 43050 | 327 |
| 564 | 20240221 | 114500 | 41444291950 | 43050 | 43050 | 43100 | 43050 | 199 |
| 565 | 20240221 | 114400 | 41435724150 | 43050 | 43000 | 43100 | 43000 | 302 |
| 566 | 20240221 | 114300 | 41422730950 | 43000 | 42800 | 43000 | 42800 | 267 |
| 567 | 20240221 | 114200 | 41411283150 | 42800 | 43000 | 43000 | 42800 | 857 |
| 568 | 20240221 | 114100 | 41374552650 | 43000 | 43000 | 43000 | 42950 | 96 |
| 569 | 20240221 | 114000 | 41370424950 | 43000 | 43050 | 43050 | 43000 | 203 |
| 570 | 20240221 | 113900 | 41361691100 | 43050 | 43000 | 43050 | 42850 | 474 |
| 571 | 20240221 | 113800 | 41341340700 | 43000 | 42950 | 43000 | 42900 | 466 |
| 572 | 20240221 | 113700 | 41321311350 | 42900 | 42900 | 43000 | 42700 | 537 |
| 573 | 20240221 | 113600 | 41298325800 | 42700 | 43000 | 43050 | 42700 | 1576 |
| 574 | 20240221 | 113500 | 41230796250 | 42950 | 43050 | 43050 | 42950 | 763 |
| 575 | 20240221 | 113400 | 41197996000 | 43050 | 43000 | 43200 | 43000 | 307 |
| 576 | 20240221 | 113300 | 41184787650 | 43000 | 43350 | 43350 | 43000 | 1287 |
| 577 | 20240221 | 113200 | 41129256600 | 43350 | 43400 | 43450 | 43300 | 679 |
| 578 | 20240221 | 113100 | 41099846300 | 43400 | 43400 | 43500 | 43200 | 1790 |
| 579 | 20240221 | 113000 | 41022255350 | 43400 | 43400 | 43600 | 43350 | 3789 |
| 580 | 20240221 | 112900 | 40857243800 | 43350 | 43100 | 43350 | 43050 | 964 |
| 581 | 20240221 | 112800 | 40815569900 | 43100 | 43100 | 43150 | 43100 | 300 |
| 582 | 20240221 | 112700 | 40802639350 | 43150 | 43150 | 43250 | 43050 | 1939 |
| 583 | 20240221 | 112600 | 40719007650 | 43150 | 43100 | 43200 | 43100 | 892 |
| 584 | 20240221 | 112500 | 40680551900 | 43100 | 43000 | 43150 | 43000 | 814 |
| 585 | 20240221 | 112400 | 40645510950 | 42900 | 42950 | 43250 | 42900 | 2883 |
| 586 | 20240221 | 112300 | 40521367200 | 42900 | 42850 | 42900 | 42700 | 1137 |
| 587 | 20240221 | 112200 | 40472665450 | 42750 | 42750 | 42750 | 42650 | 843 |
| 588 | 20240221 | 112100 | 40436651850 | 42800 | 42850 | 42950 | 42750 | 297 |
| 589 | 20240221 | 112000 | 40423933750 | 42850 | 42700 | 42950 | 42700 | 1515 |
| 590 | 20240221 | 111900 | 40359074350 | 42700 | 42850 | 42850 | 42700 | 648 |
| 591 | 20240221 | 111800 | 40331345650 | 42850 | 43050 | 43100 | 42850 | 1978 |
| 592 | 20240221 | 111700 | 40246223150 | 43050 | 42750 | 43050 | 42700 | 2120 |
| 593 | 20240221 | 111600 | 40155228750 | 42800 | 42800 | 42950 | 42750 | 651 |
| 594 | 20240221 | 111500 | 40127344400 | 42800 | 42700 | 42800 | 42650 | 1131 |
| 595 | 20240221 | 111400 | 40078993750 | 42750 | 42800 | 42850 | 42650 | 627 |
| 596 | 20240221 | 111300 | 40052169200 | 42800 | 42550 | 42800 | 42500 | 993 |
| 597 | 20240221 | 111200 | 40009793150 | 42500 | 42550 | 42600 | 42500 | 885 |
| 598 | 20240221 | 111100 | 39972155400 | 42550 | 42500 | 42550 | 42450 | 229 |
| 599 | 20240221 | 111000 | 39962415150 | 42400 | 42600 | 42650 | 42400 | 636 |
| 600 | 20240221 | 110900 | 39935361800 | 42600 | 42300 | 42600 | 42300 | 973 |
| 601 | 20240221 | 110800 | 39894027100 | 42300 | 42350 | 42350 | 42300 | 162 |
| 602 | 20240221 | 110700 | 39887171400 | 42350 | 42150 | 42350 | 42100 | 926 |
| 603 | 20240221 | 110600 | 39848120950 | 42150 | 42250 | 42300 | 42100 | 1322 |
| 604 | 20240221 | 110500 | 39792343750 | 42250 | 42450 | 42450 | 42200 | 2557 |
| 605 | 20240221 | 110400 | 39684054900 | 42450 | 42450 | 42500 | 42400 | 696 |
| 606 | 20240221 | 110300 | 39654498350 | 42400 | 42400 | 42450 | 42400 | 391 |
| 607 | 20240221 | 110200 | 39637913400 | 42400 | 42300 | 42500 | 42250 | 1925 |
| 608 | 20240221 | 110100 | 39556331550 | 42300 | 42200 | 42300 | 42150 | 823 |
| 609 | 20240221 | 110000 | 39521572600 | 42200 | 42050 | 42200 | 42000 | 1443 |
| 610 | 20240221 | 105900 | 39460825700 | 42050 | 42250 | 42300 | 42000 | 2127 |
| 611 | 20240221 | 105800 | 39371164850 | 42250 | 42200 | 42300 | 42150 | 2045 |
| 612 | 20240221 | 105700 | 39284802100 | 42200 | 42000 | 42200 | 41900 | 1634 |
| 613 | 20240221 | 105600 | 39216104500 | 41900 | 41800 | 42050 | 41650 | 2765 |
| 614 | 20240221 | 105500 | 39100328950 | 41800 | 41900 | 41950 | 41500 | 6769 |
| 615 | 20240221 | 105400 | 38818296950 | 41900 | 42300 | 42350 | 41600 | 9164 |
| 616 | 20240221 | 105300 | 38433556250 | 42400 | 42200 | 42450 | 42150 | 1244 |
| 617 | 20240221 | 105200 | 38380930000 | 42250 | 42600 | 42600 | 42100 | 8595 |
| 618 | 20240221 | 105100 | 38017717100 | 42600 | 42600 | 42700 | 42550 | 988 |
| 619 | 20240221 | 105000 | 37975633800 | 42650 | 42450 | 42750 | 42450 | 2466 |
| 620 | 20240221 | 104900 | 37870662950 | 42450 | 42700 | 43000 | 42350 | 6964 |
| 621 | 20240221 | 104800 | 37574195200 | 42700 | 43100 | 43150 | 42400 | 9048 |
| 622 | 20240221 | 104700 | 37187960600 | 43100 | 43100 | 43200 | 42850 | 6904 |
| 623 | 20240221 | 104600 | 36891254750 | 43100 | 43650 | 43700 | 43050 | 8882 |
| 624 | 20240221 | 104500 | 36506623000 | 43650 | 43900 | 43900 | 43600 | 1961 |
| 625 | 20240221 | 104400 | 36420893950 | 43850 | 44150 | 44250 | 43550 | 2583 |
| 626 | 20240221 | 104300 | 36307665850 | 44200 | 44000 | 44300 | 43950 | 3818 |
| 627 | 20240221 | 104200 | 36139100950 | 44000 | 44050 | 44100 | 43850 | 1268 |
| 628 | 20240221 | 104100 | 36083365500 | 44000 | 43900 | 44200 | 43900 | 4942 |
| 629 | 20240221 | 104000 | 35865523250 | 43850 | 44050 | 44050 | 43500 | 6013 |
| 630 | 20240221 | 103900 | 35602986500 | 43950 | 43850 | 44150 | 43800 | 1033 |
| 631 | 20240221 | 103800 | 35557583900 | 43900 | 43700 | 44000 | 43650 | 3306 |
| 632 | 20240221 | 103700 | 35412531950 | 43700 | 44250 | 44300 | 43400 | 9294 |
| 633 | 20240221 | 103600 | 35006057700 | 44300 | 44200 | 44800 | 44100 | 18193 |
| 634 | 20240221 | 103500 | 34194888000 | 44200 | 44100 | 44200 | 43950 | 2577 |
| 635 | 20240221 | 103400 | 34081358250 | 44100 | 44200 | 44300 | 43950 | 1543 |
| 636 | 20240221 | 103300 | 34013274550 | 44200 | 44200 | 44350 | 43800 | 4063 |
| 637 | 20240221 | 103200 | 33834406200 | 44200 | 44150 | 44400 | 44150 | 1638 |
| 638 | 20240221 | 103100 | 33761901750 | 44150 | 44500 | 44550 | 44150 | 5512 |
| 639 | 20240221 | 103000 | 33517405150 | 44500 | 44200 | 44600 | 44200 | 7528 |
| 640 | 20240221 | 102900 | 33182754800 | 44250 | 44400 | 44450 | 43800 | 6507 |
| 641 | 20240221 | 102800 | 32894711450 | 44450 | 44000 | 44600 | 44000 | 9129 |
| 642 | 20240221 | 102700 | 32489135600 | 43900 | 44300 | 44350 | 43900 | 3748 |
| 643 | 20240221 | 102600 | 32323782250 | 44300 | 43950 | 44400 | 43900 | 4784 |
| 644 | 20240221 | 102500 | 32112592600 | 43950 | 43650 | 44600 | 43600 | 19272 |
| 645 | 20240221 | 102400 | 31259649950 | 43550 | 43900 | 44050 | 43500 | 6627 |
| 646 | 20240221 | 102300 | 30969444050 | 44000 | 44500 | 44500 | 43850 | 15800 |
| 647 | 20240221 | 102200 | 30270766200 | 44450 | 44000 | 44750 | 43850 | 25822 |
| 648 | 20240221 | 102100 | 29124468100 | 44100 | 43650 | 44100 | 43500 | 12681 |
| 649 | 20240221 | 102000 | 28567500350 | 43550 | 43300 | 43550 | 43200 | 4267 |
| 650 | 20240221 | 101900 | 28382798850 | 43300 | 43800 | 43850 | 43250 | 4982 |
| 651 | 20240221 | 101800 | 28166036450 | 43800 | 43600 | 43900 | 43400 | 6858 |
| 652 | 20240221 | 101700 | 27866790150 | 43650 | 43800 | 43950 | 43600 | 4939 |
| 653 | 20240221 | 101600 | 27650870100 | 43800 | 43750 | 44200 | 43750 | 9959 |
| 654 | 20240221 | 101500 | 27213512000 | 43950 | 43700 | 44050 | 43600 | 17436 |
| 655 | 20240221 | 101400 | 26448882650 | 43800 | 44150 | 44200 | 43650 | 17001 |
| 656 | 20240221 | 101300 | 25703617050 | 44150 | 44100 | 44750 | 43700 | 27351 |
| 657 | 20240221 | 101200 | 24497232850 | 44100 | 44700 | 44750 | 43350 | 49798 |
| 658 | 20240221 | 101100 | 22294540300 | 44950 | 44950 | 44950 | 44950 | 0 |
| 659 | 20240221 | 101000 | 22294540300 | 44950 | 43450 | 44950 | 43400 | 48274 |
| 660 | 20240221 | 100900 | 20150026650 | 43450 | 42400 | 43700 | 42400 | 19025 |
| 661 | 20240221 | 100800 | 19329536950 | 42400 | 42450 | 42450 | 42100 | 6182 |
| 662 | 20240221 | 100700 | 19068553750 | 42450 | 42450 | 42700 | 42350 | 2596 |
| 663 | 20240221 | 100600 | 18958188400 | 42450 | 42700 | 42700 | 42450 | 1483 |
| 664 | 20240221 | 100500 | 18895097450 | 42700 | 42600 | 42850 | 42600 | 2393 |
| 665 | 20240221 | 100400 | 18792735850 | 42650 | 42450 | 42650 | 42450 | 537 |
| 666 | 20240221 | 100300 | 18769895550 | 42600 | 42500 | 42750 | 42400 | 3366 |
| 667 | 20240221 | 100200 | 18626633150 | 42500 | 42250 | 42500 | 42150 | 2311 |
| 668 | 20240221 | 100100 | 18528937150 | 42200 | 42400 | 42450 | 42200 | 4293 |
| 669 | 20240221 | 100000 | 18347434950 | 42250 | 42700 | 42750 | 42150 | 8161 |
| 670 | 20240221 | 095900 | 18000735800 | 42700 | 43400 | 43450 | 42700 | 5495 |
| 671 | 20240221 | 095800 | 17763751000 | 43400 | 42600 | 43400 | 42600 | 7129 |
| 672 | 20240221 | 095700 | 17457293200 | 42650 | 42600 | 42850 | 42600 | 996 |
| 673 | 20240221 | 095600 | 17414756400 | 42650 | 42700 | 42700 | 42550 | 2247 |
| 674 | 20240221 | 095500 | 17319008400 | 42700 | 42600 | 42950 | 42550 | 2902 |
| 675 | 20240221 | 095400 | 17194972800 | 42600 | 42700 | 42800 | 42550 | 7317 |
| 676 | 20240221 | 095300 | 16882937200 | 42700 | 42850 | 42900 | 42600 | 5308 |
| 677 | 20240221 | 095200 | 16656042150 | 42850 | 43450 | 43500 | 42850 | 10200 |
| 678 | 20240221 | 095100 | 16215570400 | 43500 | 43050 | 43500 | 42850 | 14875 |
| 679 | 20240221 | 095000 | 15574215700 | 43050 | 42850 | 43100 | 42650 | 12466 |
| 680 | 20240221 | 094900 | 15039174950 | 42850 | 42350 | 42850 | 42050 | 8425 |
| 681 | 20240221 | 094800 | 14681614400 | 42350 | 42850 | 43000 | 42350 | 13023 |
| 682 | 20240221 | 094700 | 14125095600 | 42850 | 41650 | 43000 | 41600 | 16753 |
| 683 | 20240221 | 094600 | 13412347750 | 41900 | 42000 | 42100 | 41450 | 10430 |
| 684 | 20240221 | 094500 | 12977032700 | 42100 | 42350 | 42550 | 42000 | 13438 |
| 685 | 20240221 | 094400 | 12409361000 | 42300 | 41150 | 42750 | 41000 | 31493 |
| 686 | 20240221 | 094300 | 11085002050 | 41150 | 39900 | 41400 | 39900 | 9454 |
| 687 | 20240221 | 094200 | 10697418500 | 39900 | 39950 | 40000 | 39650 | 697 |
| 688 | 20240221 | 094100 | 10669635800 | 39950 | 39800 | 39950 | 39700 | 1568 |
| 689 | 20240221 | 094000 | 10607235650 | 39800 | 39650 | 39800 | 39550 | 508 |
| 690 | 20240221 | 093900 | 10587045750 | 39650 | 39700 | 39700 | 39500 | 1902 |
| 691 | 20240221 | 093800 | 10511781650 | 39700 | 39850 | 39850 | 39650 | 1327 |
| 692 | 20240221 | 093700 | 10459092750 | 39750 | 39950 | 40000 | 39750 | 866 |
| 693 | 20240221 | 093600 | 10424568450 | 39950 | 39850 | 40050 | 39650 | 870 |
| 694 | 20240221 | 093500 | 10389850100 | 39800 | 39650 | 39850 | 39500 | 2227 |
| 695 | 20240221 | 093400 | 10301524600 | 39650 | 39300 | 39700 | 39300 | 5669 |
| 696 | 20240221 | 093300 | 10077705150 | 39300 | 39750 | 39750 | 39300 | 7951 |
| 697 | 20240221 | 093200 | 9763218300 | 39750 | 40150 | 40350 | 39750 | 5360 |
| 698 | 20240221 | 093100 | 9548907950 | 40200 | 40400 | 40450 | 40150 | 3410 |
| 699 | 20240221 | 093000 | 9411500750 | 40500 | 40200 | 40500 | 40200 | 339 |
| 700 | 20240221 | 092900 | 9397794900 | 40350 | 40200 | 40450 | 40200 | 1036 |
| 701 | 20240221 | 092800 | 9355984500 | 40200 | 39900 | 40250 | 39900 | 605 |
| 702 | 20240221 | 092700 | 9331693650 | 39850 | 40200 | 40200 | 39850 | 1338 |
| 703 | 20240221 | 092600 | 9278204450 | 40300 | 40000 | 40300 | 40000 | 1558 |
| 704 | 20240221 | 092500 | 9215566500 | 40100 | 40000 | 40300 | 39850 | 1303 |
| 705 | 20240221 | 092400 | 9163321900 | 40000 | 40050 | 40100 | 39550 | 8160 |
| 706 | 20240221 | 092300 | 8838726300 | 40050 | 40200 | 40200 | 39900 | 4555 |
| 707 | 20240221 | 092200 | 8656370750 | 40200 | 40750 | 40750 | 39950 | 12220 |
| 708 | 20240221 | 092100 | 8165244450 | 40750 | 41450 | 41450 | 39700 | 15319 |
| 709 | 20240221 | 092000 | 7540188750 | 41500 | 41600 | 41600 | 41100 | 3761 |
| 710 | 20240221 | 091900 | 7384885750 | 41300 | 42400 | 42400 | 41250 | 7633 |
| 711 | 20240221 | 091800 | 7064807200 | 42400 | 42250 | 42500 | 42200 | 2269 |
| 712 | 20240221 | 091700 | 6968487400 | 42200 | 42450 | 42450 | 42200 | 2417 |
| 713 | 20240221 | 091600 | 6866192650 | 42400 | 42550 | 42600 | 42400 | 2660 |
| 714 | 20240221 | 091500 | 6753230250 | 42550 | 42800 | 42950 | 42550 | 4124 |
| 715 | 20240221 | 091400 | 6577040000 | 42800 | 43150 | 43250 | 42800 | 4110 |
| 716 | 20240221 | 091300 | 6400663100 | 43250 | 42850 | 43450 | 42850 | 9771 |
| 717 | 20240221 | 091200 | 5979251750 | 42900 | 43200 | 43200 | 42500 | 10980 |
| 718 | 20240221 | 091100 | 5508018650 | 43150 | 43750 | 43850 | 43000 | 12053 |
| 719 | 20240221 | 091000 | 4983997150 | 43800 | 43450 | 44150 | 43450 | 17829 |
| 720 | 20240221 | 090900 | 4201041450 | 43450 | 43500 | 43700 | 43250 | 10041 |
| 721 | 20240221 | 090800 | 3764305600 | 43650 | 43250 | 43650 | 43200 | 12845 |
| 722 | 20240221 | 090700 | 3205915300 | 43400 | 43150 | 43400 | 43000 | 7456 |
| 723 | 20240221 | 090600 | 2883419050 | 43050 | 42450 | 43250 | 42400 | 11504 |
| 724 | 20240221 | 090500 | 2389945950 | 42500 | 42600 | 42800 | 42400 | 4194 |
| 725 | 20240221 | 090400 | 2211229500 | 42800 | 42350 | 42800 | 42300 | 6309 |
| 726 | 20240221 | 090300 | 1942926550 | 42350 | 42850 | 43050 | 42150 | 11145 |
| 727 | 20240221 | 090200 | 1468296650 | 42800 | 42200 | 43400 | 42200 | 21153 |
| 728 | 20240221 | 090100 | 563687650 | 42150 | 42250 | 42350 | 41800 | 6383 |
| 729 | 20240221 | 090000 | 294817550 | 42050 | 40900 | 42200 | 40900 | 7056 |