39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 210000 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 6431 |
| 3 | 20240221 | 205900 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 4 | 20240221 | 205800 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 5 | 20240221 | 205700 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 6 | 20240221 | 205600 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 7 | 20240221 | 205500 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 8 | 20240221 | 205400 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 9 | 20240221 | 205300 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 10 | 20240221 | 205200 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 11 | 20240221 | 205100 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 12 | 20240221 | 205000 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 13 | 20240221 | 204900 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 14 | 20240221 | 204800 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 15 | 20240221 | 204700 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 16 | 20240221 | 204600 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 17 | 20240221 | 204500 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 18 | 20240221 | 204400 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 19 | 20240221 | 204300 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 20 | 20240221 | 204200 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 21 | 20240221 | 204100 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 22 | 20240221 | 204000 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 23 | 20240221 | 203900 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 24 | 20240221 | 203800 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 25 | 20240221 | 203700 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 26 | 20240221 | 203600 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 27 | 20240221 | 203500 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 28 | 20240221 | 203400 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 29 | 20240221 | 203300 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 30 | 20240221 | 203200 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 31 | 20240221 | 203100 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 32 | 20240221 | 203000 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 6431 |
| 33 | 20240221 | 202900 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 34 | 20240221 | 202800 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 35 | 20240221 | 202700 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 36 | 20240221 | 202600 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 37 | 20240221 | 202500 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 38 | 20240221 | 202400 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 39 | 20240221 | 202300 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 40 | 20240221 | 202200 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 41 | 20240221 | 202100 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 42 | 20240221 | 202000 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 43 | 20240221 | 201900 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 44 | 20240221 | 201800 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 45 | 20240221 | 201700 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 46 | 20240221 | 201600 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 47 | 20240221 | 201500 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 48 | 20240221 | 201400 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 49 | 20240221 | 201300 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 50 | 20240221 | 201200 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 51 | 20240221 | 201100 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 52 | 20240221 | 201000 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 53 | 20240221 | 200900 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 54 | 20240221 | 200800 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 55 | 20240221 | 200700 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 56 | 20240221 | 200600 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 57 | 20240221 | 200500 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 58 | 20240221 | 200400 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 59 | 20240221 | 200300 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 60 | 20240221 | 200200 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 61 | 20240221 | 200100 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 62 | 20240221 | 200000 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 6431 |
| 63 | 20240221 | 195900 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 64 | 20240221 | 195800 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 65 | 20240221 | 195700 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 66 | 20240221 | 195600 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 67 | 20240221 | 195500 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 68 | 20240221 | 195400 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 69 | 20240221 | 195300 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 70 | 20240221 | 195200 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 71 | 20240221 | 195100 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 72 | 20240221 | 195000 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 73 | 20240221 | 194900 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 74 | 20240221 | 194800 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 75 | 20240221 | 194700 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 76 | 20240221 | 194600 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 77 | 20240221 | 194500 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 78 | 20240221 | 194400 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 79 | 20240221 | 194300 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 80 | 20240221 | 194200 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 81 | 20240221 | 194100 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 82 | 20240221 | 194000 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 83 | 20240221 | 193900 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 84 | 20240221 | 193800 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 85 | 20240221 | 193700 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 86 | 20240221 | 193600 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 87 | 20240221 | 193500 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 88 | 20240221 | 193400 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 89 | 20240221 | 193300 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 90 | 20240221 | 193200 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 91 | 20240221 | 193100 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 92 | 20240221 | 193000 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 6431 |
| 93 | 20240221 | 192900 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 94 | 20240221 | 192800 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 95 | 20240221 | 192700 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 96 | 20240221 | 192600 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 97 | 20240221 | 192500 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 98 | 20240221 | 192400 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 99 | 20240221 | 192300 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 100 | 20240221 | 192200 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 101 | 20240221 | 192100 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 102 | 20240221 | 192000 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 103 | 20240221 | 191900 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 104 | 20240221 | 191800 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 105 | 20240221 | 191700 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 106 | 20240221 | 191600 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 107 | 20240221 | 191500 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 108 | 20240221 | 191400 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 109 | 20240221 | 191300 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 110 | 20240221 | 191200 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 111 | 20240221 | 191100 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 112 | 20240221 | 191000 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 113 | 20240221 | 190900 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 114 | 20240221 | 190800 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 115 | 20240221 | 190700 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 116 | 20240221 | 190600 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 117 | 20240221 | 190500 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 118 | 20240221 | 190400 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 119 | 20240221 | 190300 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 120 | 20240221 | 190200 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 121 | 20240221 | 190100 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 122 | 20240221 | 190000 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 6431 |
| 123 | 20240221 | 185900 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 124 | 20240221 | 185800 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 125 | 20240221 | 185700 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 126 | 20240221 | 185600 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 127 | 20240221 | 185500 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 128 | 20240221 | 185400 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 129 | 20240221 | 185300 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 130 | 20240221 | 185200 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 131 | 20240221 | 185100 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 132 | 20240221 | 185000 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 133 | 20240221 | 184900 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 134 | 20240221 | 184800 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 135 | 20240221 | 184700 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 136 | 20240221 | 184600 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 137 | 20240221 | 184500 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 138 | 20240221 | 184400 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 139 | 20240221 | 184300 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 140 | 20240221 | 184200 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 141 | 20240221 | 184100 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 142 | 20240221 | 184000 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 143 | 20240221 | 183900 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 144 | 20240221 | 183800 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 145 | 20240221 | 183700 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 146 | 20240221 | 183600 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 147 | 20240221 | 183500 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 148 | 20240221 | 183400 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 149 | 20240221 | 183300 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 150 | 20240221 | 183200 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 151 | 20240221 | 183100 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 152 | 20240221 | 183000 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 6431 |
| 153 | 20240221 | 182900 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 154 | 20240221 | 182800 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 155 | 20240221 | 182700 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 156 | 20240221 | 182600 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 157 | 20240221 | 182500 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 158 | 20240221 | 182400 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 159 | 20240221 | 182300 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 160 | 20240221 | 182200 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 161 | 20240221 | 182100 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 162 | 20240221 | 182000 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 163 | 20240221 | 181900 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 164 | 20240221 | 181800 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 165 | 20240221 | 181700 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 166 | 20240221 | 181600 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 167 | 20240221 | 181500 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 168 | 20240221 | 181400 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 169 | 20240221 | 181300 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 170 | 20240221 | 181200 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 171 | 20240221 | 181100 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 172 | 20240221 | 181000 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 173 | 20240221 | 180900 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 174 | 20240221 | 180800 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 175 | 20240221 | 180700 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 176 | 20240221 | 180600 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 177 | 20240221 | 180500 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 178 | 20240221 | 180400 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 179 | 20240221 | 180300 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 180 | 20240221 | 180200 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 181 | 20240221 | 180100 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 182 | 20240221 | 180000 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 6431 |
| 183 | 20240221 | 175900 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 184 | 20240221 | 175800 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 185 | 20240221 | 175700 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 186 | 20240221 | 175600 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 187 | 20240221 | 175500 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 188 | 20240221 | 175400 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 189 | 20240221 | 175300 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 190 | 20240221 | 175200 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 191 | 20240221 | 175100 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 192 | 20240221 | 175000 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 193 | 20240221 | 174900 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 194 | 20240221 | 174800 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 195 | 20240221 | 174700 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 196 | 20240221 | 174600 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 197 | 20240221 | 174500 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 198 | 20240221 | 174400 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 199 | 20240221 | 174300 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 200 | 20240221 | 174200 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 201 | 20240221 | 174100 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 202 | 20240221 | 174000 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 203 | 20240221 | 173900 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 204 | 20240221 | 173800 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 205 | 20240221 | 173700 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 206 | 20240221 | 173600 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 207 | 20240221 | 173500 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 208 | 20240221 | 173400 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 209 | 20240221 | 173300 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 210 | 20240221 | 173200 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 211 | 20240221 | 173100 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 212 | 20240221 | 173000 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 6431 |
| 213 | 20240221 | 172900 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 214 | 20240221 | 172800 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 215 | 20240221 | 172700 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 216 | 20240221 | 172600 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 217 | 20240221 | 172500 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 218 | 20240221 | 172400 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 219 | 20240221 | 172300 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 220 | 20240221 | 172200 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 221 | 20240221 | 172100 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 222 | 20240221 | 172000 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 223 | 20240221 | 171900 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 224 | 20240221 | 171800 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 225 | 20240221 | 171700 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 226 | 20240221 | 171600 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 227 | 20240221 | 171500 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 228 | 20240221 | 171400 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 229 | 20240221 | 171300 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 230 | 20240221 | 171200 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 231 | 20240221 | 171100 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 232 | 20240221 | 171000 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 233 | 20240221 | 170900 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 234 | 20240221 | 170800 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 235 | 20240221 | 170700 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 236 | 20240221 | 170600 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 237 | 20240221 | 170500 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 238 | 20240221 | 170400 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 239 | 20240221 | 170300 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 240 | 20240221 | 170200 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 241 | 20240221 | 170100 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 242 | 20240221 | 170000 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 6431 |
| 243 | 20240221 | 165900 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 244 | 20240221 | 165800 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 245 | 20240221 | 165700 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 246 | 20240221 | 165600 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 247 | 20240221 | 165500 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 248 | 20240221 | 165400 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 249 | 20240221 | 165300 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 250 | 20240221 | 165200 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 251 | 20240221 | 165100 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 252 | 20240221 | 165000 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 253 | 20240221 | 164900 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 254 | 20240221 | 164800 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 255 | 20240221 | 164700 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 256 | 20240221 | 164600 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 257 | 20240221 | 164500 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 258 | 20240221 | 164400 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 259 | 20240221 | 164300 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 260 | 20240221 | 164200 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 261 | 20240221 | 164100 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 262 | 20240221 | 164000 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 263 | 20240221 | 163900 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 264 | 20240221 | 163800 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 265 | 20240221 | 163700 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 266 | 20240221 | 163600 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 267 | 20240221 | 163500 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 268 | 20240221 | 163400 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 269 | 20240221 | 163300 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 270 | 20240221 | 163200 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 271 | 20240221 | 163100 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 272 | 20240221 | 163000 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 6431 |
| 273 | 20240221 | 162900 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 274 | 20240221 | 162800 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 275 | 20240221 | 162700 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 276 | 20240221 | 162600 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 277 | 20240221 | 162500 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 278 | 20240221 | 162400 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 279 | 20240221 | 162300 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 280 | 20240221 | 162200 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 281 | 20240221 | 162100 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 282 | 20240221 | 162000 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 283 | 20240221 | 161900 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 284 | 20240221 | 161800 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 285 | 20240221 | 161700 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 286 | 20240221 | 161600 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 287 | 20240221 | 161500 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 288 | 20240221 | 161400 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 289 | 20240221 | 161300 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 290 | 20240221 | 161200 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 291 | 20240221 | 161100 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 292 | 20240221 | 161000 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 293 | 20240221 | 160900 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 294 | 20240221 | 160800 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 295 | 20240221 | 160700 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 296 | 20240221 | 160600 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 297 | 20240221 | 160500 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 298 | 20240221 | 160400 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 299 | 20240221 | 160300 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 300 | 20240221 | 160200 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 301 | 20240221 | 160100 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 302 | 20240221 | 160000 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 6431 |
| 303 | 20240221 | 155900 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 304 | 20240221 | 155800 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 305 | 20240221 | 155700 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 306 | 20240221 | 155600 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 307 | 20240221 | 155500 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 308 | 20240221 | 155400 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 309 | 20240221 | 155300 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 310 | 20240221 | 155200 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 311 | 20240221 | 155100 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 312 | 20240221 | 155000 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 313 | 20240221 | 154900 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 314 | 20240221 | 154800 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 315 | 20240221 | 154700 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 316 | 20240221 | 154600 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 317 | 20240221 | 154500 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 318 | 20240221 | 154400 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 319 | 20240221 | 154300 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 320 | 20240221 | 154200 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 321 | 20240221 | 154100 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 322 | 20240221 | 154000 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 323 | 20240221 | 153900 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 324 | 20240221 | 153800 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 325 | 20240221 | 153700 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 326 | 20240221 | 153600 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 327 | 20240221 | 153500 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 328 | 20240221 | 153400 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 329 | 20240221 | 153300 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 330 | 20240221 | 153200 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 331 | 20240221 | 153100 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 0 |
| 332 | 20240221 | 153000 | 27419259000 | 41600 | 41600 | 41600 | 41600 | 12862 |
| 333 | 20240221 | 152900 | 27151729400 | 41800 | 41800 | 41800 | 41800 | 0 |
| 334 | 20240221 | 152800 | 27151729400 | 41800 | 41800 | 41800 | 41800 | 0 |
| 335 | 20240221 | 152700 | 27151729400 | 41800 | 41800 | 41800 | 41800 | 0 |
| 336 | 20240221 | 152600 | 27151729400 | 41800 | 41800 | 41800 | 41800 | 0 |
| 337 | 20240221 | 152500 | 27151729400 | 41800 | 41800 | 41800 | 41800 | 0 |
| 338 | 20240221 | 152400 | 27151729400 | 41800 | 41800 | 41800 | 41800 | 0 |
| 339 | 20240221 | 152300 | 27151729400 | 41800 | 41800 | 41800 | 41800 | 0 |
| 340 | 20240221 | 152200 | 27151729400 | 41800 | 41800 | 41800 | 41800 | 0 |
| 341 | 20240221 | 152100 | 27151729400 | 41800 | 41800 | 41800 | 41800 | 0 |
| 342 | 20240221 | 152000 | 27151729400 | 41800 | 41800 | 41800 | 41800 | 0 |
| 343 | 20240221 | 151900 | 27151729400 | 41800 | 41850 | 41900 | 41750 | 861 |
| 344 | 20240221 | 151800 | 27115733850 | 41850 | 41900 | 41950 | 41800 | 1282 |
| 345 | 20240221 | 151700 | 27062063850 | 41900 | 42000 | 42000 | 41900 | 854 |
| 346 | 20240221 | 151600 | 27026259050 | 42000 | 41950 | 42050 | 41850 | 1751 |
| 347 | 20240221 | 151500 | 26952759800 | 41950 | 41750 | 41950 | 41750 | 1329 |
| 348 | 20240221 | 151400 | 26897106650 | 41750 | 41800 | 41800 | 41700 | 463 |
| 349 | 20240221 | 151300 | 26877790350 | 41700 | 41650 | 41800 | 41650 | 231 |
| 350 | 20240221 | 151200 | 26868154100 | 41750 | 41600 | 41800 | 41600 | 253 |
| 351 | 20240221 | 151100 | 26857608800 | 41700 | 41650 | 41700 | 41550 | 266 |
| 352 | 20240221 | 151000 | 26846534050 | 41600 | 41550 | 41700 | 41550 | 316 |
| 353 | 20240221 | 150900 | 26833381950 | 41550 | 41500 | 41600 | 41500 | 732 |
| 354 | 20240221 | 150800 | 26802975600 | 41550 | 41450 | 41550 | 41400 | 994 |
| 355 | 20240221 | 150700 | 26761765050 | 41500 | 41400 | 41500 | 41400 | 526 |
| 356 | 20240221 | 150600 | 26739948150 | 41450 | 41450 | 41500 | 41400 | 536 |
| 357 | 20240221 | 150500 | 26717737650 | 41450 | 41450 | 41500 | 41450 | 281 |
| 358 | 20240221 | 150400 | 26706088600 | 41500 | 41450 | 41500 | 41400 | 228 |
| 359 | 20240221 | 150300 | 26696637600 | 41450 | 41550 | 41550 | 41400 | 667 |
| 360 | 20240221 | 150200 | 26668971050 | 41550 | 41450 | 41550 | 41450 | 39 |
| 361 | 20240221 | 150100 | 26667353150 | 41500 | 41450 | 41600 | 41450 | 553 |
| 362 | 20240221 | 150000 | 26644403350 | 41450 | 41400 | 41450 | 41350 | 380 |
| 363 | 20240221 | 145900 | 26628667600 | 41400 | 41400 | 41400 | 41350 | 511 |
| 364 | 20240221 | 145800 | 26607517800 | 41450 | 41350 | 41550 | 41300 | 938 |
| 365 | 20240221 | 145700 | 26568704650 | 41400 | 41350 | 41400 | 41300 | 569 |
| 366 | 20240221 | 145600 | 26545168050 | 41350 | 41300 | 41350 | 41200 | 1171 |
| 367 | 20240221 | 145500 | 26496816650 | 41300 | 41450 | 41450 | 41250 | 1911 |
| 368 | 20240221 | 145400 | 26417784950 | 41400 | 41550 | 41550 | 41400 | 852 |
| 369 | 20240221 | 145300 | 26382469000 | 41550 | 41750 | 41750 | 41450 | 2780 |
| 370 | 20240221 | 145200 | 26267012700 | 41750 | 41700 | 41800 | 41700 | 914 |
| 371 | 20240221 | 145100 | 26228887000 | 41600 | 41600 | 41700 | 41550 | 1064 |
| 372 | 20240221 | 145000 | 26184585200 | 41600 | 41600 | 41600 | 41550 | 1553 |
| 373 | 20240221 | 144900 | 26120018450 | 41600 | 41750 | 41750 | 41550 | 1462 |
| 374 | 20240221 | 144800 | 26059094450 | 41750 | 41800 | 41900 | 41750 | 779 |
| 375 | 20240221 | 144700 | 26026509800 | 41800 | 41850 | 41900 | 41750 | 744 |
| 376 | 20240221 | 144600 | 25995418000 | 41850 | 42100 | 42150 | 41800 | 2537 |
| 377 | 20240221 | 144500 | 25888818000 | 42100 | 42150 | 42150 | 42000 | 1171 |
| 378 | 20240221 | 144400 | 25839538950 | 42150 | 41950 | 42150 | 41750 | 1703 |
| 379 | 20240221 | 144300 | 25767886100 | 42000 | 42000 | 42050 | 41800 | 1307 |
| 380 | 20240221 | 144200 | 25713134900 | 42000 | 41800 | 42000 | 41800 | 300 |
| 381 | 20240221 | 144100 | 25700587750 | 41800 | 41750 | 41800 | 41750 | 341 |
| 382 | 20240221 | 144000 | 25686347950 | 41700 | 41650 | 41750 | 41600 | 504 |
| 383 | 20240221 | 143900 | 25665338850 | 41600 | 41550 | 41600 | 41550 | 194 |
| 384 | 20240221 | 143800 | 25657276900 | 41550 | 41500 | 41550 | 41500 | 492 |
| 385 | 20240221 | 143700 | 25636855950 | 41500 | 41550 | 41600 | 41500 | 482 |
| 386 | 20240221 | 143600 | 25616829000 | 41550 | 41550 | 41700 | 41550 | 863 |
| 387 | 20240221 | 143500 | 25580942000 | 41600 | 41700 | 41700 | 41550 | 1223 |
| 388 | 20240221 | 143400 | 25530034650 | 41750 | 41700 | 41750 | 41700 | 129 |
| 389 | 20240221 | 143300 | 25524654950 | 41650 | 41650 | 41650 | 41600 | 295 |
| 390 | 20240221 | 143200 | 25512368250 | 41600 | 41700 | 41700 | 41550 | 128 |
| 391 | 20240221 | 143100 | 25507037450 | 41700 | 41600 | 41700 | 41600 | 363 |
| 392 | 20240221 | 143000 | 25491933650 | 41600 | 41650 | 41650 | 41600 | 286 |
| 393 | 20240221 | 142900 | 25480023450 | 41600 | 41600 | 41700 | 41600 | 172 |
| 394 | 20240221 | 142800 | 25472863900 | 41700 | 41500 | 41700 | 41500 | 20 |
| 395 | 20240221 | 142700 | 25472032300 | 41500 | 41500 | 41600 | 41500 | 465 |
| 396 | 20240221 | 142600 | 25452733800 | 41500 | 41450 | 41600 | 41450 | 2402 |
| 397 | 20240221 | 142500 | 25353040450 | 41450 | 41500 | 41500 | 41450 | 736 |
| 398 | 20240221 | 142400 | 25322514450 | 41500 | 41600 | 41700 | 41500 | 2534 |
| 399 | 20240221 | 142300 | 25217229400 | 41700 | 41700 | 41700 | 41650 | 571 |
| 400 | 20240221 | 142200 | 25193439200 | 41750 | 41700 | 41750 | 41700 | 606 |
| 401 | 20240221 | 142100 | 25168168250 | 41700 | 41750 | 41850 | 41700 | 450 |
| 402 | 20240221 | 142000 | 25149383950 | 41850 | 41850 | 41900 | 41750 | 661 |
| 403 | 20240221 | 141900 | 25121740350 | 41900 | 41800 | 41950 | 41800 | 356 |
| 404 | 20240221 | 141800 | 25106832650 | 41900 | 41900 | 41950 | 41750 | 1066 |
| 405 | 20240221 | 141700 | 25062177950 | 41900 | 41750 | 42000 | 41750 | 1143 |
| 406 | 20240221 | 141600 | 25014336800 | 41750 | 41800 | 41800 | 41750 | 341 |
| 407 | 20240221 | 141500 | 25000098750 | 41800 | 41850 | 41900 | 41800 | 232 |
| 408 | 20240221 | 141400 | 24990393250 | 41900 | 41950 | 41950 | 41850 | 726 |
| 409 | 20240221 | 141300 | 24959959300 | 41900 | 41600 | 41900 | 41550 | 1517 |
| 410 | 20240221 | 141200 | 24896706200 | 41650 | 41650 | 41800 | 41600 | 490 |
| 411 | 20240221 | 141100 | 24876299800 | 41850 | 41950 | 42000 | 41600 | 3356 |
| 412 | 20240221 | 141000 | 24736343100 | 42000 | 41950 | 42000 | 41950 | 194 |
| 413 | 20240221 | 140900 | 24728197600 | 42000 | 42000 | 42000 | 42000 | 118 |
| 414 | 20240221 | 140800 | 24723241600 | 41750 | 41850 | 42000 | 41750 | 1253 |
| 415 | 20240221 | 140700 | 24670857100 | 41900 | 41850 | 41900 | 41800 | 691 |
| 416 | 20240221 | 140600 | 24641964200 | 41850 | 41850 | 41900 | 41800 | 143 |
| 417 | 20240221 | 140500 | 24635979350 | 41850 | 41800 | 41850 | 41750 | 860 |
| 418 | 20240221 | 140400 | 24600040800 | 41800 | 41800 | 41850 | 41750 | 977 |
| 419 | 20240221 | 140300 | 24559213600 | 41800 | 42000 | 42000 | 41800 | 1524 |
| 420 | 20240221 | 140200 | 24495443500 | 41900 | 41950 | 42000 | 41900 | 219 |
| 421 | 20240221 | 140100 | 24486264750 | 41950 | 42000 | 42050 | 41900 | 133 |
| 422 | 20240221 | 140000 | 24480685100 | 41950 | 41950 | 42000 | 41800 | 1669 |
| 423 | 20240221 | 135900 | 24410812000 | 41950 | 42050 | 42050 | 41950 | 550 |
| 424 | 20240221 | 135800 | 24387719850 | 42050 | 42100 | 42150 | 42000 | 435 |
| 425 | 20240221 | 135700 | 24369420250 | 42150 | 41850 | 42250 | 41850 | 698 |
| 426 | 20240221 | 135600 | 24340050700 | 41850 | 41900 | 41950 | 41800 | 2950 |
| 427 | 20240221 | 135500 | 24216653550 | 41900 | 42050 | 42150 | 41900 | 1046 |
| 428 | 20240221 | 135400 | 24172765400 | 42150 | 42100 | 42150 | 42000 | 895 |
| 429 | 20240221 | 135300 | 24135133200 | 42100 | 42150 | 42250 | 42100 | 392 |
| 430 | 20240221 | 135200 | 24118609050 | 42200 | 42250 | 42300 | 42200 | 392 |
| 431 | 20240221 | 135100 | 24102061550 | 42300 | 42150 | 42300 | 42100 | 2168 |
| 432 | 20240221 | 135000 | 24010553300 | 42200 | 42150 | 42200 | 42000 | 627 |
| 433 | 20240221 | 134900 | 23984176900 | 42150 | 41950 | 42150 | 41950 | 599 |
| 434 | 20240221 | 134800 | 23959031800 | 42000 | 42100 | 42150 | 42000 | 3888 |
| 435 | 20240221 | 134700 | 23795585750 | 42100 | 42200 | 42300 | 42100 | 1858 |
| 436 | 20240221 | 134600 | 23717210750 | 42300 | 42250 | 42300 | 42200 | 683 |
| 437 | 20240221 | 134500 | 23688371600 | 42300 | 42250 | 42300 | 42250 | 425 |
| 438 | 20240221 | 134400 | 23670414850 | 42250 | 42300 | 42350 | 42250 | 1969 |
| 439 | 20240221 | 134300 | 23587202400 | 42300 | 42400 | 42450 | 42300 | 663 |
| 440 | 20240221 | 134200 | 23559138650 | 42400 | 42450 | 42450 | 42400 | 28 |
| 441 | 20240221 | 134100 | 23557951400 | 42450 | 42400 | 42450 | 42400 | 191 |
| 442 | 20240221 | 134000 | 23549852950 | 42450 | 42450 | 42450 | 42400 | 149 |
| 443 | 20240221 | 133900 | 23543533600 | 42400 | 42450 | 42450 | 42300 | 617 |
| 444 | 20240221 | 133800 | 23517393100 | 42400 | 42400 | 42400 | 42400 | 161 |
| 445 | 20240221 | 133700 | 23510566700 | 42400 | 42400 | 42450 | 42400 | 178 |
| 446 | 20240221 | 133600 | 23503019150 | 42400 | 42450 | 42450 | 42400 | 31 |
| 447 | 20240221 | 133500 | 23501704700 | 42500 | 42350 | 42500 | 42350 | 1203 |
| 448 | 20240221 | 133400 | 23450606950 | 42300 | 42300 | 42300 | 42300 | 134 |
| 449 | 20240221 | 133300 | 23444938750 | 42300 | 42350 | 42500 | 42300 | 463 |
| 450 | 20240221 | 133200 | 23425347750 | 42350 | 42400 | 42400 | 42300 | 714 |
| 451 | 20240221 | 133100 | 23395139500 | 42350 | 42350 | 42350 | 42300 | 85 |
| 452 | 20240221 | 133000 | 23391543550 | 42350 | 42300 | 42350 | 42300 | 150 |
| 453 | 20240221 | 132900 | 23385195550 | 42350 | 42400 | 42400 | 42300 | 1935 |
| 454 | 20240221 | 132800 | 23303270350 | 42400 | 42400 | 42400 | 42400 | 74 |
| 455 | 20240221 | 132700 | 23300132750 | 42400 | 42350 | 42400 | 42350 | 348 |
| 456 | 20240221 | 132600 | 23285383250 | 42350 | 42400 | 42400 | 42350 | 100 |
| 457 | 20240221 | 132500 | 23281144350 | 42400 | 42400 | 42400 | 42350 | 695 |
| 458 | 20240221 | 132400 | 23251694900 | 42400 | 42450 | 42500 | 42400 | 359 |
| 459 | 20240221 | 132300 | 23236465450 | 42450 | 42500 | 42500 | 42450 | 396 |
| 460 | 20240221 | 132200 | 23219652400 | 42450 | 42500 | 42500 | 42450 | 165 |
| 461 | 20240221 | 132100 | 23212642900 | 42500 | 42550 | 42550 | 42500 | 14 |
| 462 | 20240221 | 132000 | 23212047650 | 42450 | 42450 | 42600 | 42400 | 338 |
| 463 | 20240221 | 131900 | 23197707450 | 42450 | 42450 | 42450 | 42450 | 58 |
| 464 | 20240221 | 131800 | 23195245350 | 42450 | 42400 | 42450 | 42300 | 1715 |
| 465 | 20240221 | 131700 | 23122631300 | 42400 | 42350 | 42450 | 42350 | 272 |
| 466 | 20240221 | 131600 | 23111111650 | 42350 | 42400 | 42650 | 42350 | 219 |
| 467 | 20240221 | 131500 | 23101827500 | 42600 | 42600 | 42600 | 42350 | 1256 |
| 468 | 20240221 | 131400 | 23048516950 | 42650 | 42650 | 42650 | 42550 | 60 |
| 469 | 20240221 | 131300 | 23045963350 | 42500 | 42500 | 42650 | 42500 | 1124 |
| 470 | 20240221 | 131200 | 22998119800 | 42550 | 42550 | 42550 | 42500 | 26 |
| 471 | 20240221 | 131100 | 22997014250 | 42500 | 42550 | 42550 | 42500 | 164 |
| 472 | 20240221 | 131000 | 22990041450 | 42550 | 42550 | 42600 | 42550 | 142 |
| 473 | 20240221 | 130900 | 22983998850 | 42550 | 42550 | 42600 | 42550 | 92 |
| 474 | 20240221 | 130800 | 22980084200 | 42550 | 42500 | 42550 | 42500 | 227 |
| 475 | 20240221 | 130700 | 22970432150 | 42550 | 42600 | 42600 | 42550 | 754 |
| 476 | 20240221 | 130600 | 22938343450 | 42600 | 42650 | 42650 | 42600 | 117 |
| 477 | 20240221 | 130500 | 22933356200 | 42650 | 42600 | 42650 | 42550 | 958 |
| 478 | 20240221 | 130400 | 22892519250 | 42550 | 42600 | 42600 | 42550 | 69 |
| 479 | 20240221 | 130300 | 22889580850 | 42600 | 42700 | 42700 | 42600 | 116 |
| 480 | 20240221 | 130200 | 22884634550 | 42700 | 42700 | 42700 | 42700 | 272 |
| 481 | 20240221 | 130100 | 22873020150 | 42750 | 42800 | 42800 | 42700 | 437 |
| 482 | 20240221 | 130000 | 22854341050 | 42800 | 42800 | 42850 | 42750 | 614 |
| 483 | 20240221 | 125900 | 22828067050 | 42800 | 42650 | 42850 | 42650 | 230 |
| 484 | 20240221 | 125800 | 22818223250 | 42700 | 42600 | 42800 | 42600 | 191 |
| 485 | 20240221 | 125700 | 22810062700 | 42550 | 42800 | 42850 | 42550 | 355 |
| 486 | 20240221 | 125600 | 22794931950 | 42800 | 42400 | 42850 | 42400 | 487 |
| 487 | 20240221 | 125500 | 22774139650 | 42350 | 42400 | 42550 | 42300 | 1500 |
| 488 | 20240221 | 125400 | 22710647800 | 42550 | 42350 | 42550 | 42350 | 949 |
| 489 | 20240221 | 125300 | 22670447750 | 42350 | 42350 | 42600 | 42350 | 781 |
| 490 | 20240221 | 125200 | 22637355450 | 42400 | 42550 | 42600 | 42350 | 1076 |
| 491 | 20240221 | 125100 | 22591706350 | 43000 | 42500 | 43000 | 42450 | 871 |
| 492 | 20240221 | 125000 | 22554575700 | 42500 | 42500 | 42950 | 42450 | 2035 |
| 493 | 20240221 | 124900 | 22468019050 | 42550 | 42600 | 42650 | 42500 | 816 |
| 494 | 20240221 | 124800 | 22433292550 | 42550 | 42550 | 42600 | 42550 | 513 |
| 495 | 20240221 | 124700 | 22411464300 | 42550 | 42550 | 42650 | 42550 | 985 |
| 496 | 20240221 | 124600 | 22369551400 | 42550 | 42550 | 42550 | 42550 | 664 |
| 497 | 20240221 | 124500 | 22341298200 | 42600 | 42650 | 42650 | 42550 | 586 |
| 498 | 20240221 | 124400 | 22316340550 | 42650 | 42650 | 42700 | 42650 | 844 |
| 499 | 20240221 | 124300 | 22280343450 | 42650 | 42650 | 42700 | 42650 | 46 |
| 500 | 20240221 | 124200 | 22278380450 | 42650 | 42700 | 42700 | 42650 | 384 |
| 501 | 20240221 | 124100 | 22261986000 | 42750 | 42800 | 42800 | 42700 | 539 |
| 502 | 20240221 | 124000 | 22238941900 | 42750 | 42800 | 42800 | 42750 | 64 |
| 503 | 20240221 | 123900 | 22236205850 | 42800 | 42800 | 42800 | 42750 | 119 |
| 504 | 20240221 | 123800 | 22231116050 | 42850 | 42900 | 42900 | 42850 | 149 |
| 505 | 20240221 | 123700 | 22224730700 | 42950 | 42750 | 42950 | 42700 | 494 |
| 506 | 20240221 | 123600 | 22203562000 | 42700 | 42600 | 42750 | 42550 | 500 |
| 507 | 20240221 | 123500 | 22182232050 | 42600 | 42650 | 42700 | 42600 | 344 |
| 508 | 20240221 | 123400 | 22167573600 | 42650 | 42700 | 42700 | 42650 | 175 |
| 509 | 20240221 | 123300 | 22160104750 | 42700 | 42600 | 42700 | 42600 | 44 |
| 510 | 20240221 | 123200 | 22158229300 | 42600 | 42700 | 42850 | 42600 | 442 |
| 511 | 20240221 | 123100 | 22139364850 | 42650 | 42700 | 42700 | 42600 | 288 |
| 512 | 20240221 | 123000 | 22127088750 | 42700 | 42600 | 42700 | 42600 | 269 |
| 513 | 20240221 | 122900 | 22115615250 | 42550 | 42700 | 42700 | 42550 | 1056 |
| 514 | 20240221 | 122800 | 22070635100 | 42650 | 42650 | 42700 | 42550 | 419 |
| 515 | 20240221 | 122700 | 22052773150 | 42650 | 42750 | 42750 | 42650 | 696 |
| 516 | 20240221 | 122600 | 22023069500 | 42750 | 42800 | 42800 | 42750 | 100 |
| 517 | 20240221 | 122500 | 22018794450 | 42800 | 42800 | 42800 | 42750 | 83 |
| 518 | 20240221 | 122400 | 22015245700 | 42800 | 42800 | 42850 | 42800 | 250 |
| 519 | 20240221 | 122300 | 22004545650 | 42850 | 42950 | 42950 | 42850 | 102 |
| 520 | 20240221 | 122200 | 22000170650 | 43000 | 42950 | 43000 | 42850 | 154 |
| 521 | 20240221 | 122100 | 21993556050 | 43000 | 42700 | 43000 | 42700 | 321 |
| 522 | 20240221 | 122000 | 21979786750 | 42700 | 42650 | 42900 | 42650 | 845 |
| 523 | 20240221 | 121900 | 21943664550 | 42600 | 42700 | 42700 | 42600 | 254 |
| 524 | 20240221 | 121800 | 21932838300 | 42700 | 42600 | 42700 | 42550 | 581 |
| 525 | 20240221 | 121700 | 21908080300 | 42550 | 42750 | 42750 | 42500 | 841 |
| 526 | 20240221 | 121600 | 21872254150 | 42900 | 42650 | 42900 | 42550 | 1789 |
| 527 | 20240221 | 121500 | 21795990450 | 42650 | 42800 | 42800 | 42600 | 2749 |
| 528 | 20240221 | 121400 | 21678582850 | 42800 | 43000 | 43000 | 42800 | 2058 |
| 529 | 20240221 | 121300 | 21590338850 | 43000 | 43000 | 43050 | 43000 | 284 |
| 530 | 20240221 | 121200 | 21578121850 | 43000 | 43050 | 43100 | 43000 | 876 |
| 531 | 20240221 | 121100 | 21540430050 | 43050 | 43050 | 43100 | 43050 | 312 |
| 532 | 20240221 | 121000 | 21526988550 | 43050 | 43050 | 43050 | 43000 | 648 |
| 533 | 20240221 | 120900 | 21499112050 | 43000 | 43050 | 43050 | 43000 | 355 |
| 534 | 20240221 | 120800 | 21483835050 | 43000 | 43050 | 43100 | 43000 | 503 |
| 535 | 20240221 | 120700 | 21462196150 | 43100 | 43150 | 43150 | 43000 | 3394 |
| 536 | 20240221 | 120600 | 21316107350 | 43200 | 43200 | 43250 | 43200 | 279 |
| 537 | 20240221 | 120500 | 21304054450 | 43250 | 43250 | 43300 | 43250 | 352 |
| 538 | 20240221 | 120400 | 21288830150 | 43300 | 43300 | 43300 | 43250 | 240 |
| 539 | 20240221 | 120300 | 21278446500 | 43300 | 43450 | 43550 | 43300 | 540 |
| 540 | 20240221 | 120200 | 21255038650 | 43450 | 43400 | 43450 | 43400 | 232 |
| 541 | 20240221 | 120100 | 21244959900 | 43400 | 43450 | 43450 | 43350 | 336 |
| 542 | 20240221 | 120000 | 21230372600 | 43450 | 43550 | 43550 | 43400 | 402 |
| 543 | 20240221 | 115900 | 21212912000 | 43550 | 43600 | 43650 | 43550 | 614 |
| 544 | 20240221 | 115800 | 21186143650 | 43600 | 43650 | 43650 | 43400 | 461 |
| 545 | 20240221 | 115700 | 21166110100 | 43650 | 43650 | 43700 | 43450 | 460 |
| 546 | 20240221 | 115600 | 21146064550 | 43600 | 43400 | 43600 | 43400 | 643 |
| 547 | 20240221 | 115500 | 21118076350 | 43450 | 43500 | 43500 | 43400 | 51 |
| 548 | 20240221 | 115400 | 21115859500 | 43450 | 43500 | 43500 | 43450 | 163 |
| 549 | 20240221 | 115300 | 21108776900 | 43500 | 43500 | 43550 | 43450 | 491 |
| 550 | 20240221 | 115200 | 21087418200 | 43500 | 43550 | 43550 | 43500 | 124 |
| 551 | 20240221 | 115100 | 21082018700 | 43550 | 43550 | 43550 | 43550 | 410 |
| 552 | 20240221 | 115000 | 21064163200 | 43550 | 43500 | 43550 | 43500 | 723 |
| 553 | 20240221 | 114900 | 21032700000 | 43500 | 43550 | 43550 | 43450 | 531 |
| 554 | 20240221 | 114800 | 21009601450 | 43550 | 43550 | 43600 | 43550 | 855 |
| 555 | 20240221 | 114700 | 20972345200 | 43550 | 43400 | 43550 | 43400 | 958 |
| 556 | 20240221 | 114600 | 20930703850 | 43300 | 43200 | 43300 | 43200 | 176 |
| 557 | 20240221 | 114500 | 20923087550 | 43200 | 43150 | 43300 | 43050 | 901 |
| 558 | 20240221 | 114400 | 20884121650 | 43150 | 43250 | 43250 | 43050 | 835 |
| 559 | 20240221 | 114300 | 20848104350 | 43250 | 43250 | 43300 | 43050 | 976 |
| 560 | 20240221 | 114200 | 20805995250 | 43250 | 43250 | 43300 | 43250 | 353 |
| 561 | 20240221 | 114100 | 20790726650 | 43250 | 43250 | 43300 | 43250 | 35 |
| 562 | 20240221 | 114000 | 20789211750 | 43250 | 43250 | 43300 | 43250 | 293 |
| 563 | 20240221 | 113900 | 20776536800 | 43250 | 43350 | 43400 | 43250 | 306 |
| 564 | 20240221 | 113800 | 20763284450 | 43300 | 43300 | 43300 | 43200 | 221 |
| 565 | 20240221 | 113700 | 20753716150 | 43300 | 43150 | 43300 | 43150 | 1424 |
| 566 | 20240221 | 113600 | 20692179600 | 43150 | 43150 | 43200 | 43100 | 622 |
| 567 | 20240221 | 113500 | 20665338750 | 43200 | 43300 | 43300 | 43100 | 4500 |
| 568 | 20240221 | 113400 | 20471098500 | 43300 | 43400 | 43400 | 43300 | 1740 |
| 569 | 20240221 | 113300 | 20395689250 | 43400 | 43450 | 43450 | 43400 | 1850 |
| 570 | 20240221 | 113200 | 20315343150 | 43450 | 43500 | 43550 | 43450 | 459 |
| 571 | 20240221 | 113100 | 20295378200 | 43500 | 43550 | 43550 | 43500 | 1081 |
| 572 | 20240221 | 113000 | 20248328050 | 43550 | 43650 | 43700 | 43550 | 154 |
| 573 | 20240221 | 112900 | 20241605200 | 43650 | 43550 | 43650 | 43500 | 779 |
| 574 | 20240221 | 112800 | 20207681950 | 43600 | 43700 | 43700 | 43550 | 635 |
| 575 | 20240221 | 112700 | 20179992000 | 43650 | 43750 | 43750 | 43600 | 468 |
| 576 | 20240221 | 112600 | 20159548950 | 43750 | 43750 | 43800 | 43750 | 617 |
| 577 | 20240221 | 112500 | 20132550050 | 43750 | 43850 | 43850 | 43700 | 1177 |
| 578 | 20240221 | 112400 | 20081004100 | 43850 | 43800 | 43900 | 43750 | 1879 |
| 579 | 20240221 | 112300 | 19998676900 | 43750 | 43700 | 43750 | 43650 | 890 |
| 580 | 20240221 | 112200 | 19959770750 | 43700 | 43450 | 43700 | 43450 | 1370 |
| 581 | 20240221 | 112100 | 19900077450 | 43500 | 43350 | 43500 | 43300 | 994 |
| 582 | 20240221 | 112000 | 19856961450 | 43350 | 43600 | 43600 | 43350 | 3338 |
| 583 | 20240221 | 111900 | 19711866500 | 43600 | 43550 | 43600 | 43550 | 1088 |
| 584 | 20240221 | 111800 | 19664457200 | 43550 | 43750 | 43750 | 43550 | 2484 |
| 585 | 20240221 | 111700 | 19555991700 | 43700 | 43900 | 43950 | 43700 | 4424 |
| 586 | 20240221 | 111600 | 19361977400 | 43950 | 43850 | 44000 | 43800 | 5624 |
| 587 | 20240221 | 111500 | 19114797900 | 43800 | 43900 | 43950 | 43800 | 3773 |
| 588 | 20240221 | 111400 | 18949166150 | 43900 | 43750 | 43950 | 43750 | 4077 |
| 589 | 20240221 | 111300 | 18770365300 | 43750 | 43700 | 43800 | 43650 | 3914 |
| 590 | 20240221 | 111200 | 18599238550 | 43700 | 43300 | 43700 | 43300 | 3471 |
| 591 | 20240221 | 111100 | 18448024150 | 43300 | 43350 | 43350 | 43250 | 1354 |
| 592 | 20240221 | 111000 | 18389370050 | 43350 | 43400 | 43450 | 43350 | 705 |
| 593 | 20240221 | 110900 | 18358756150 | 43400 | 43350 | 43450 | 43300 | 1326 |
| 594 | 20240221 | 110800 | 18301286300 | 43400 | 43450 | 43500 | 43350 | 1463 |
| 595 | 20240221 | 110700 | 18237759650 | 43450 | 43400 | 43500 | 43400 | 1157 |
| 596 | 20240221 | 110600 | 18187523900 | 43400 | 43350 | 43500 | 43300 | 1869 |
| 597 | 20240221 | 110500 | 18106403000 | 43300 | 43350 | 43450 | 43200 | 4354 |
| 598 | 20240221 | 110400 | 17917825900 | 43350 | 43450 | 43500 | 43300 | 3386 |
| 599 | 20240221 | 110300 | 17770781850 | 43450 | 43300 | 43500 | 43300 | 4138 |
| 600 | 20240221 | 110200 | 17591155300 | 43350 | 43200 | 43350 | 43150 | 1673 |
| 601 | 20240221 | 110100 | 17518801000 | 43150 | 43000 | 43200 | 43000 | 2113 |
| 602 | 20240221 | 110000 | 17427658350 | 43000 | 43000 | 43050 | 42850 | 1613 |
| 603 | 20240221 | 105900 | 17358415700 | 43000 | 43300 | 43350 | 42850 | 4644 |
| 604 | 20240221 | 105800 | 17158090600 | 43300 | 43100 | 43300 | 43000 | 3535 |
| 605 | 20240221 | 105700 | 17005603850 | 43050 | 42800 | 43150 | 42750 | 3274 |
| 606 | 20240221 | 105600 | 16864918500 | 42800 | 42600 | 42800 | 42600 | 1178 |
| 607 | 20240221 | 105500 | 16814641100 | 42550 | 42450 | 42650 | 42400 | 1375 |
| 608 | 20240221 | 105400 | 16756197250 | 42400 | 42350 | 42450 | 42300 | 1852 |
| 609 | 20240221 | 105300 | 16677700200 | 42300 | 42300 | 42300 | 42200 | 852 |
| 610 | 20240221 | 105200 | 16641675900 | 42300 | 42300 | 42350 | 42250 | 277 |
| 611 | 20240221 | 105100 | 16629957100 | 42300 | 42300 | 42300 | 42200 | 556 |
| 612 | 20240221 | 105000 | 16606493100 | 42250 | 42350 | 42400 | 42250 | 3111 |
| 613 | 20240221 | 104900 | 16474859700 | 42400 | 42350 | 42400 | 42350 | 632 |
| 614 | 20240221 | 104800 | 16448081150 | 42400 | 42350 | 42400 | 42350 | 483 |
| 615 | 20240221 | 104700 | 16427606100 | 42400 | 42400 | 42450 | 42350 | 1030 |
| 616 | 20240221 | 104600 | 16383943700 | 42400 | 42400 | 42450 | 42350 | 1206 |
| 617 | 20240221 | 104500 | 16332808950 | 42400 | 42350 | 42450 | 42300 | 2478 |
| 618 | 20240221 | 104400 | 16227726700 | 42300 | 42300 | 42350 | 42250 | 270 |
| 619 | 20240221 | 104300 | 16216307750 | 42250 | 42200 | 42300 | 42200 | 1240 |
| 620 | 20240221 | 104200 | 16163909250 | 42200 | 42300 | 42300 | 42200 | 2283 |
| 621 | 20240221 | 104100 | 16067413450 | 42300 | 42350 | 42350 | 42300 | 769 |
| 622 | 20240221 | 104000 | 16034868350 | 42350 | 42350 | 42400 | 42250 | 1697 |
| 623 | 20240221 | 103900 | 15963061350 | 42400 | 42450 | 42500 | 42300 | 5662 |
| 624 | 20240221 | 103800 | 15722970450 | 42350 | 42150 | 42400 | 42100 | 4143 |
| 625 | 20240221 | 103700 | 15547898550 | 42150 | 42200 | 42250 | 42100 | 4448 |
| 626 | 20240221 | 103600 | 15360269950 | 42200 | 41900 | 42250 | 41900 | 4531 |
| 627 | 20240221 | 103500 | 15169559050 | 41950 | 41850 | 42000 | 41800 | 5149 |
| 628 | 20240221 | 103400 | 14953793350 | 41800 | 41700 | 41800 | 41700 | 1180 |
| 629 | 20240221 | 103300 | 14904497800 | 41750 | 41700 | 41750 | 41650 | 498 |
| 630 | 20240221 | 103200 | 14883725400 | 41700 | 41700 | 41700 | 41650 | 1680 |
| 631 | 20240221 | 103100 | 14813677150 | 41700 | 41600 | 41700 | 41600 | 963 |
| 632 | 20240221 | 103000 | 14773591500 | 41600 | 41550 | 41600 | 41550 | 1014 |
| 633 | 20240221 | 102900 | 14731416000 | 41550 | 41500 | 41550 | 41450 | 1588 |
| 634 | 20240221 | 102800 | 14665472850 | 41500 | 41450 | 41550 | 41400 | 1144 |
| 635 | 20240221 | 102700 | 14618024200 | 41400 | 41300 | 41400 | 41300 | 474 |
| 636 | 20240221 | 102600 | 14598412650 | 41250 | 41300 | 41350 | 41250 | 502 |
| 637 | 20240221 | 102500 | 14577696250 | 41200 | 41350 | 41400 | 41200 | 911 |
| 638 | 20240221 | 102400 | 14540065700 | 41300 | 41250 | 41350 | 41200 | 1013 |
| 639 | 20240221 | 102300 | 14498252600 | 41100 | 41200 | 41250 | 41100 | 1853 |
| 640 | 20240221 | 102200 | 14422063500 | 41150 | 41200 | 41200 | 41150 | 805 |
| 641 | 20240221 | 102100 | 14388912800 | 41200 | 41250 | 41250 | 41200 | 515 |
| 642 | 20240221 | 102000 | 14367692900 | 41200 | 41150 | 41200 | 41100 | 1017 |
| 643 | 20240221 | 101900 | 14325817300 | 41200 | 41100 | 41200 | 41100 | 727 |
| 644 | 20240221 | 101800 | 14295904400 | 41150 | 41200 | 41250 | 41050 | 1723 |
| 645 | 20240221 | 101700 | 14225054350 | 41300 | 41250 | 41300 | 41200 | 876 |
| 646 | 20240221 | 101600 | 14188930650 | 41300 | 41300 | 41350 | 41300 | 700 |
| 647 | 20240221 | 101500 | 14160014350 | 41350 | 41300 | 41350 | 41300 | 568 |
| 648 | 20240221 | 101400 | 14136539950 | 41300 | 41350 | 41400 | 41250 | 1296 |
| 649 | 20240221 | 101300 | 14082996000 | 41350 | 41300 | 41400 | 41300 | 815 |
| 650 | 20240221 | 101200 | 14049272000 | 41300 | 41200 | 41400 | 41200 | 355 |
| 651 | 20240221 | 101100 | 14034625550 | 41200 | 41250 | 41300 | 41150 | 465 |
| 652 | 20240221 | 101000 | 14015468850 | 41250 | 41100 | 41250 | 41100 | 577 |
| 653 | 20240221 | 100900 | 13991716500 | 41150 | 41000 | 41150 | 41000 | 690 |
| 654 | 20240221 | 100800 | 13963355450 | 41050 | 41000 | 41050 | 40950 | 965 |
| 655 | 20240221 | 100700 | 13923789400 | 41000 | 41000 | 41050 | 40950 | 460 |
| 656 | 20240221 | 100600 | 13904919350 | 41000 | 41000 | 41050 | 40950 | 1613 |
| 657 | 20240221 | 100500 | 13838819950 | 41050 | 40950 | 41050 | 40900 | 1712 |
| 658 | 20240221 | 100400 | 13768706850 | 40950 | 41050 | 41100 | 40950 | 2115 |
| 659 | 20240221 | 100300 | 13681987750 | 41100 | 41200 | 41200 | 41000 | 299 |
| 660 | 20240221 | 100200 | 13669714400 | 41150 | 41100 | 41150 | 41000 | 1263 |
| 661 | 20240221 | 100100 | 13617868900 | 41100 | 41100 | 41300 | 41050 | 1368 |
| 662 | 20240221 | 100000 | 13561637550 | 41150 | 41250 | 41300 | 41100 | 1188 |
| 663 | 20240221 | 095900 | 13512676500 | 41300 | 41500 | 41500 | 41250 | 2549 |
| 664 | 20240221 | 095800 | 13407143400 | 41500 | 41500 | 41550 | 41450 | 652 |
| 665 | 20240221 | 095700 | 13380104300 | 41550 | 41500 | 41550 | 41400 | 694 |
| 666 | 20240221 | 095600 | 13351300150 | 41500 | 41550 | 41650 | 41450 | 1552 |
| 667 | 20240221 | 095500 | 13286805600 | 41500 | 41300 | 41550 | 41300 | 2369 |
| 668 | 20240221 | 095400 | 13188659450 | 41300 | 41250 | 41300 | 41200 | 706 |
| 669 | 20240221 | 095300 | 13159528550 | 41250 | 41400 | 41400 | 41050 | 2431 |
| 670 | 20240221 | 095200 | 13059454000 | 41250 | 41150 | 41400 | 41150 | 1655 |
| 671 | 20240221 | 095100 | 12991224750 | 41150 | 41150 | 41200 | 41100 | 516 |
| 672 | 20240221 | 095000 | 12969988900 | 41200 | 41100 | 41200 | 41000 | 1239 |
| 673 | 20240221 | 094900 | 12919125750 | 41100 | 41400 | 41450 | 41100 | 3980 |
| 674 | 20240221 | 094800 | 12754933450 | 41400 | 41250 | 41400 | 41250 | 2068 |
| 675 | 20240221 | 094700 | 12669439800 | 41300 | 41300 | 41350 | 41250 | 1290 |
| 676 | 20240221 | 094600 | 12616179400 | 41250 | 41250 | 41350 | 41250 | 1858 |
| 677 | 20240221 | 094500 | 12539467450 | 41250 | 41250 | 41250 | 41200 | 2243 |
| 678 | 20240221 | 094400 | 12446993800 | 41250 | 41200 | 41300 | 41100 | 4428 |
| 679 | 20240221 | 094300 | 12264506550 | 41150 | 41100 | 41200 | 41050 | 3034 |
| 680 | 20240221 | 094200 | 12139787700 | 41150 | 40800 | 41150 | 40800 | 2978 |
| 681 | 20240221 | 094100 | 12017730600 | 40850 | 40600 | 40850 | 40550 | 4190 |
| 682 | 20240221 | 094000 | 11847542200 | 40500 | 40450 | 40600 | 40350 | 4028 |
| 683 | 20240221 | 093900 | 11684677700 | 40550 | 40700 | 40800 | 40400 | 5901 |
| 684 | 20240221 | 093800 | 11445164750 | 40700 | 40500 | 40800 | 40350 | 7923 |
| 685 | 20240221 | 093700 | 11123645400 | 40500 | 40900 | 40900 | 40400 | 11701 |
| 686 | 20240221 | 093600 | 10648362200 | 40900 | 40900 | 40900 | 40800 | 3744 |
| 687 | 20240221 | 093500 | 10495444050 | 40900 | 40950 | 41000 | 40850 | 2727 |
| 688 | 20240221 | 093400 | 10383835800 | 40950 | 41100 | 41250 | 40900 | 5436 |
| 689 | 20240221 | 093300 | 10160716350 | 41100 | 41200 | 41300 | 41000 | 11245 |
| 690 | 20240221 | 093200 | 9698344550 | 41200 | 41050 | 41200 | 41000 | 4227 |
| 691 | 20240221 | 093100 | 9524766950 | 41050 | 41250 | 41300 | 41000 | 7095 |
| 692 | 20240221 | 093000 | 9233042250 | 41250 | 41200 | 41300 | 41200 | 1909 |
| 693 | 20240221 | 092900 | 9154318250 | 41200 | 41100 | 41300 | 41050 | 2120 |
| 694 | 20240221 | 092800 | 9067009250 | 41050 | 41450 | 41450 | 41050 | 6051 |
| 695 | 20240221 | 092700 | 8817357450 | 41400 | 41450 | 41500 | 41350 | 2365 |
| 696 | 20240221 | 092600 | 8719359100 | 41500 | 41400 | 41500 | 41350 | 3933 |
| 697 | 20240221 | 092500 | 8556337000 | 41400 | 41300 | 41400 | 41300 | 3576 |
| 698 | 20240221 | 092400 | 8408357400 | 41250 | 41300 | 41450 | 41150 | 4128 |
| 699 | 20240221 | 092300 | 8237717000 | 41200 | 41400 | 41400 | 41000 | 13675 |
| 700 | 20240221 | 092200 | 7674972400 | 41400 | 41350 | 41500 | 41350 | 5042 |
| 701 | 20240221 | 092100 | 7466222450 | 41350 | 41450 | 41700 | 41150 | 11638 |
| 702 | 20240221 | 092000 | 6984956200 | 41450 | 41850 | 41900 | 41450 | 15015 |
| 703 | 20240221 | 091900 | 6360104150 | 41900 | 42000 | 42150 | 41850 | 12608 |
| 704 | 20240221 | 091800 | 5830768450 | 42000 | 42250 | 42250 | 41950 | 7740 |
| 705 | 20240221 | 091700 | 5505065150 | 42200 | 42300 | 42400 | 42100 | 7244 |
| 706 | 20240221 | 091600 | 5199334550 | 42300 | 42300 | 42650 | 42250 | 6661 |
| 707 | 20240221 | 091500 | 4916701850 | 42300 | 42850 | 42950 | 42300 | 11354 |
| 708 | 20240221 | 091400 | 4432180250 | 42850 | 43050 | 43100 | 42850 | 4908 |
| 709 | 20240221 | 091300 | 4221215950 | 43050 | 43200 | 43300 | 43050 | 6507 |
| 710 | 20240221 | 091200 | 3940496800 | 43200 | 43500 | 43500 | 43200 | 4053 |
| 711 | 20240221 | 091100 | 3764788050 | 43450 | 43350 | 43550 | 43300 | 2482 |
| 712 | 20240221 | 091000 | 3657053700 | 43300 | 43750 | 43750 | 43300 | 6329 |
| 713 | 20240221 | 090900 | 3381528650 | 43750 | 44100 | 44150 | 43750 | 7327 |
| 714 | 20240221 | 090800 | 3059692650 | 44100 | 44250 | 44300 | 44050 | 6373 |
| 715 | 20240221 | 090700 | 2778234400 | 44250 | 44150 | 44300 | 44050 | 4860 |
| 716 | 20240221 | 090600 | 2563389350 | 44150 | 44100 | 44250 | 44050 | 6989 |
| 717 | 20240221 | 090500 | 2254694350 | 44100 | 43900 | 44100 | 43850 | 3763 |
| 718 | 20240221 | 090400 | 2089308850 | 43900 | 43850 | 44100 | 43800 | 6201 |
| 719 | 20240221 | 090300 | 1816875350 | 43850 | 44250 | 44300 | 43700 | 9011 |
| 720 | 20240221 | 090200 | 1419535400 | 44250 | 43850 | 44300 | 43550 | 13447 |
| 721 | 20240221 | 090100 | 828574200 | 43900 | 42800 | 43950 | 42800 | 9260 |
| 722 | 20240221 | 090000 | 424768100 | 42800 | 43300 | 43300 | 42700 | 9214 |