36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 201000 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 13312 |
| 3 | 20240221 | 200900 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 4 | 20240221 | 200800 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 5 | 20240221 | 200700 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 6 | 20240221 | 200600 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 7 | 20240221 | 200500 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 8 | 20240221 | 200400 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 9 | 20240221 | 200300 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 10 | 20240221 | 200200 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 11 | 20240221 | 200100 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 12 | 20240221 | 200000 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 13 | 20240221 | 195900 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 14 | 20240221 | 195800 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 15 | 20240221 | 195700 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 16 | 20240221 | 195600 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 17 | 20240221 | 195500 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 18 | 20240221 | 195400 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 19 | 20240221 | 195300 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 20 | 20240221 | 195200 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 21 | 20240221 | 195100 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 22 | 20240221 | 195000 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 23 | 20240221 | 194900 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 24 | 20240221 | 194800 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 25 | 20240221 | 194700 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 26 | 20240221 | 194600 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 27 | 20240221 | 194500 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 28 | 20240221 | 194400 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 29 | 20240221 | 194300 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 30 | 20240221 | 194200 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 31 | 20240221 | 194100 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 32 | 20240221 | 194000 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 13312 |
| 33 | 20240221 | 193900 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 34 | 20240221 | 193800 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 35 | 20240221 | 193700 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 36 | 20240221 | 193600 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 37 | 20240221 | 193500 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 38 | 20240221 | 193400 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 39 | 20240221 | 193300 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 40 | 20240221 | 193200 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 41 | 20240221 | 193100 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 42 | 20240221 | 193000 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 43 | 20240221 | 192900 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 44 | 20240221 | 192800 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 45 | 20240221 | 192700 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 46 | 20240221 | 192600 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 47 | 20240221 | 192500 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 48 | 20240221 | 192400 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 49 | 20240221 | 192300 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 50 | 20240221 | 192200 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 51 | 20240221 | 192100 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 52 | 20240221 | 192000 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 53 | 20240221 | 191900 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 54 | 20240221 | 191800 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 55 | 20240221 | 191700 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 56 | 20240221 | 191600 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 57 | 20240221 | 191500 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 58 | 20240221 | 191400 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 59 | 20240221 | 191300 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 60 | 20240221 | 191200 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 61 | 20240221 | 191100 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 62 | 20240221 | 191000 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 13312 |
| 63 | 20240221 | 190900 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 64 | 20240221 | 190800 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 65 | 20240221 | 190700 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 66 | 20240221 | 190600 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 67 | 20240221 | 190500 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 68 | 20240221 | 190400 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 69 | 20240221 | 190300 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 70 | 20240221 | 190200 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 71 | 20240221 | 190100 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 72 | 20240221 | 190000 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 73 | 20240221 | 185900 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 74 | 20240221 | 185800 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 75 | 20240221 | 185700 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 76 | 20240221 | 185600 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 77 | 20240221 | 185500 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 78 | 20240221 | 185400 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 79 | 20240221 | 185300 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 80 | 20240221 | 185200 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 81 | 20240221 | 185100 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 82 | 20240221 | 185000 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 83 | 20240221 | 184900 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 84 | 20240221 | 184800 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 85 | 20240221 | 184700 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 86 | 20240221 | 184600 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 87 | 20240221 | 184500 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 88 | 20240221 | 184400 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 89 | 20240221 | 184300 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 90 | 20240221 | 184200 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 91 | 20240221 | 184100 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 92 | 20240221 | 184000 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 13312 |
| 93 | 20240221 | 183900 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 94 | 20240221 | 183800 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 95 | 20240221 | 183700 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 96 | 20240221 | 183600 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 97 | 20240221 | 183500 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 98 | 20240221 | 183400 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 99 | 20240221 | 183300 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 100 | 20240221 | 183200 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 101 | 20240221 | 183100 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 102 | 20240221 | 183000 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 103 | 20240221 | 182900 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 104 | 20240221 | 182800 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 105 | 20240221 | 182700 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 106 | 20240221 | 182600 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 107 | 20240221 | 182500 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 108 | 20240221 | 182400 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 109 | 20240221 | 182300 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 110 | 20240221 | 182200 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 111 | 20240221 | 182100 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 112 | 20240221 | 182000 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 113 | 20240221 | 181900 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 114 | 20240221 | 181800 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 115 | 20240221 | 181700 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 116 | 20240221 | 181600 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 117 | 20240221 | 181500 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 118 | 20240221 | 181400 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 119 | 20240221 | 181300 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 120 | 20240221 | 181200 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 121 | 20240221 | 181100 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 122 | 20240221 | 181000 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 13312 |
| 123 | 20240221 | 180900 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 124 | 20240221 | 180800 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 125 | 20240221 | 180700 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 126 | 20240221 | 180600 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 127 | 20240221 | 180500 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 128 | 20240221 | 180400 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 129 | 20240221 | 180300 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 130 | 20240221 | 180200 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 131 | 20240221 | 180100 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 132 | 20240221 | 180000 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 133 | 20240221 | 175900 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 134 | 20240221 | 175800 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 135 | 20240221 | 175700 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 136 | 20240221 | 175600 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 137 | 20240221 | 175500 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 138 | 20240221 | 175400 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 139 | 20240221 | 175300 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 140 | 20240221 | 175200 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 141 | 20240221 | 175100 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 142 | 20240221 | 175000 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 143 | 20240221 | 174900 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 144 | 20240221 | 174800 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 145 | 20240221 | 174700 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 146 | 20240221 | 174600 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 147 | 20240221 | 174500 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 148 | 20240221 | 174400 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 149 | 20240221 | 174300 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 150 | 20240221 | 174200 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 151 | 20240221 | 174100 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 152 | 20240221 | 174000 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 13312 |
| 153 | 20240221 | 173900 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 154 | 20240221 | 173800 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 155 | 20240221 | 173700 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 156 | 20240221 | 173600 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 157 | 20240221 | 173500 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 158 | 20240221 | 173400 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 159 | 20240221 | 173300 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 160 | 20240221 | 173200 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 161 | 20240221 | 173100 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 162 | 20240221 | 173000 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 163 | 20240221 | 172900 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 164 | 20240221 | 172800 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 165 | 20240221 | 172700 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 166 | 20240221 | 172600 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 167 | 20240221 | 172500 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 168 | 20240221 | 172400 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 169 | 20240221 | 172300 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 170 | 20240221 | 172200 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 171 | 20240221 | 172100 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 172 | 20240221 | 172000 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 173 | 20240221 | 171900 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 174 | 20240221 | 171800 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 175 | 20240221 | 171700 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 176 | 20240221 | 171600 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 177 | 20240221 | 171500 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 178 | 20240221 | 171400 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 179 | 20240221 | 171300 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 180 | 20240221 | 171200 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 181 | 20240221 | 171100 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 182 | 20240221 | 171000 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 13312 |
| 183 | 20240221 | 170900 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 184 | 20240221 | 170800 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 185 | 20240221 | 170700 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 186 | 20240221 | 170600 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 187 | 20240221 | 170500 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 188 | 20240221 | 170400 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 189 | 20240221 | 170300 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 190 | 20240221 | 170200 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 191 | 20240221 | 170100 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 192 | 20240221 | 170000 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 193 | 20240221 | 165900 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 194 | 20240221 | 165800 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 195 | 20240221 | 165700 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 196 | 20240221 | 165600 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 197 | 20240221 | 165500 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 198 | 20240221 | 165400 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 199 | 20240221 | 165300 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 200 | 20240221 | 165200 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 201 | 20240221 | 165100 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 202 | 20240221 | 165000 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 203 | 20240221 | 164900 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 204 | 20240221 | 164800 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 205 | 20240221 | 164700 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 206 | 20240221 | 164600 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 207 | 20240221 | 164500 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 208 | 20240221 | 164400 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 209 | 20240221 | 164300 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 210 | 20240221 | 164200 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 211 | 20240221 | 164100 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 212 | 20240221 | 164000 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 13312 |
| 213 | 20240221 | 163900 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 214 | 20240221 | 163800 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 215 | 20240221 | 163700 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 216 | 20240221 | 163600 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 217 | 20240221 | 163500 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 218 | 20240221 | 163400 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 219 | 20240221 | 163300 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 220 | 20240221 | 163200 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 221 | 20240221 | 163100 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 222 | 20240221 | 163000 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 223 | 20240221 | 162900 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 224 | 20240221 | 162800 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 225 | 20240221 | 162700 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 226 | 20240221 | 162600 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 227 | 20240221 | 162500 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 228 | 20240221 | 162400 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 229 | 20240221 | 162300 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 230 | 20240221 | 162200 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 231 | 20240221 | 162100 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 232 | 20240221 | 162000 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 233 | 20240221 | 161900 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 234 | 20240221 | 161800 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 235 | 20240221 | 161700 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 236 | 20240221 | 161600 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 237 | 20240221 | 161500 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 238 | 20240221 | 161400 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 239 | 20240221 | 161300 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 240 | 20240221 | 161200 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 241 | 20240221 | 161100 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 242 | 20240221 | 161000 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 13312 |
| 243 | 20240221 | 160900 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 244 | 20240221 | 160800 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 245 | 20240221 | 160700 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 246 | 20240221 | 160600 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 247 | 20240221 | 160500 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 248 | 20240221 | 160400 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 249 | 20240221 | 160300 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 250 | 20240221 | 160200 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 251 | 20240221 | 160100 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 252 | 20240221 | 160000 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 253 | 20240221 | 155900 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 254 | 20240221 | 155800 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 255 | 20240221 | 155700 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 256 | 20240221 | 155600 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 257 | 20240221 | 155500 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 258 | 20240221 | 155400 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 259 | 20240221 | 155300 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 260 | 20240221 | 155200 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 261 | 20240221 | 155100 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 262 | 20240221 | 155000 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 263 | 20240221 | 154900 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 264 | 20240221 | 154800 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 265 | 20240221 | 154700 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 266 | 20240221 | 154600 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 267 | 20240221 | 154500 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 268 | 20240221 | 154400 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 269 | 20240221 | 154300 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 270 | 20240221 | 154200 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 271 | 20240221 | 154100 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 272 | 20240221 | 154000 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 13312 |
| 273 | 20240221 | 153900 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 274 | 20240221 | 153800 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 275 | 20240221 | 153700 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 276 | 20240221 | 153600 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 277 | 20240221 | 153500 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 278 | 20240221 | 153400 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 279 | 20240221 | 153300 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 280 | 20240221 | 153200 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 281 | 20240221 | 153100 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 0 |
| 282 | 20240221 | 153000 | 60732640150 | 43500 | 43500 | 43500 | 43500 | 13312 |
| 283 | 20240221 | 152900 | 60153568150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 284 | 20240221 | 152800 | 60153568150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 285 | 20240221 | 152700 | 60153568150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 286 | 20240221 | 152600 | 60153568150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 287 | 20240221 | 152500 | 60153568150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 288 | 20240221 | 152400 | 60153568150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 289 | 20240221 | 152300 | 60153568150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 290 | 20240221 | 152200 | 60153568150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 291 | 20240221 | 152100 | 60153568150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 292 | 20240221 | 152000 | 60153568150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 293 | 20240221 | 151900 | 60153568150 | 43550 | 43600 | 43650 | 43550 | 2792 |
| 294 | 20240221 | 151800 | 60031823300 | 43600 | 43650 | 43700 | 43600 | 1347 |
| 295 | 20240221 | 151700 | 59973027300 | 43650 | 43650 | 43650 | 43600 | 536 |
| 296 | 20240221 | 151600 | 59949633400 | 43550 | 43550 | 43650 | 43500 | 3157 |
| 297 | 20240221 | 151500 | 59812022550 | 43550 | 43550 | 43600 | 43500 | 1466 |
| 298 | 20240221 | 151400 | 59748188750 | 43550 | 43550 | 43550 | 43500 | 599 |
| 299 | 20240221 | 151300 | 59722117300 | 43550 | 43500 | 43550 | 43450 | 720 |
| 300 | 20240221 | 151200 | 59690795050 | 43500 | 43450 | 43550 | 43450 | 1471 |
| 301 | 20240221 | 151100 | 59626844100 | 43400 | 43400 | 43400 | 43350 | 1409 |
| 302 | 20240221 | 151000 | 59565706000 | 43400 | 43400 | 43400 | 43300 | 771 |
| 303 | 20240221 | 150900 | 59532281800 | 43350 | 43400 | 43400 | 43350 | 1183 |
| 304 | 20240221 | 150800 | 59480987800 | 43350 | 43400 | 43400 | 43350 | 783 |
| 305 | 20240221 | 150700 | 59447029350 | 43400 | 43400 | 43450 | 43400 | 589 |
| 306 | 20240221 | 150600 | 59421463450 | 43400 | 43400 | 43450 | 43350 | 1670 |
| 307 | 20240221 | 150500 | 59348983950 | 43400 | 43400 | 43400 | 43300 | 542 |
| 308 | 20240221 | 150400 | 59325490500 | 43400 | 43300 | 43400 | 43250 | 2406 |
| 309 | 20240221 | 150300 | 59221282700 | 43300 | 43350 | 43350 | 43300 | 2670 |
| 310 | 20240221 | 150200 | 59105668700 | 43350 | 43350 | 43350 | 43300 | 591 |
| 311 | 20240221 | 150100 | 59080064800 | 43350 | 43400 | 43450 | 43350 | 1004 |
| 312 | 20240221 | 150000 | 59036512900 | 43400 | 43350 | 43450 | 43300 | 962 |
| 313 | 20240221 | 145900 | 58994770050 | 43350 | 43350 | 43400 | 43300 | 864 |
| 314 | 20240221 | 145800 | 58957324100 | 43350 | 43350 | 43350 | 43300 | 1084 |
| 315 | 20240221 | 145700 | 58910369700 | 43350 | 43450 | 43500 | 43350 | 2867 |
| 316 | 20240221 | 145600 | 58785962550 | 43450 | 43400 | 43450 | 43400 | 1104 |
| 317 | 20240221 | 145500 | 58738040450 | 43400 | 43350 | 43450 | 43350 | 807 |
| 318 | 20240221 | 145400 | 58703027850 | 43400 | 43400 | 43450 | 43350 | 1178 |
| 319 | 20240221 | 145300 | 58651911950 | 43400 | 43450 | 43500 | 43350 | 1937 |
| 320 | 20240221 | 145200 | 58567833300 | 43450 | 43500 | 43500 | 43400 | 876 |
| 321 | 20240221 | 145100 | 58529773400 | 43450 | 43400 | 43500 | 43400 | 1403 |
| 322 | 20240221 | 145000 | 58468856900 | 43400 | 43450 | 43450 | 43400 | 400 |
| 323 | 20240221 | 144900 | 58451491000 | 43450 | 43400 | 43500 | 43350 | 1498 |
| 324 | 20240221 | 144800 | 58386446850 | 43400 | 43450 | 43450 | 43400 | 1812 |
| 325 | 20240221 | 144700 | 58307762100 | 43500 | 43550 | 43550 | 43450 | 3614 |
| 326 | 20240221 | 144600 | 58150533200 | 43600 | 43600 | 43700 | 43550 | 1467 |
| 327 | 20240221 | 144500 | 58086544850 | 43550 | 43500 | 43600 | 43500 | 858 |
| 328 | 20240221 | 144400 | 58049198650 | 43450 | 43500 | 43550 | 43450 | 1014 |
| 329 | 20240221 | 144300 | 58005129300 | 43500 | 43400 | 43550 | 43400 | 870 |
| 330 | 20240221 | 144200 | 57967318450 | 43500 | 43450 | 43500 | 43400 | 898 |
| 331 | 20240221 | 144100 | 57928306550 | 43450 | 43550 | 43600 | 43450 | 1842 |
| 332 | 20240221 | 144000 | 57848201250 | 43550 | 43600 | 43600 | 43550 | 1485 |
| 333 | 20240221 | 143900 | 57783501250 | 43600 | 43600 | 43600 | 43550 | 1264 |
| 334 | 20240221 | 143800 | 57728412400 | 43600 | 43600 | 43650 | 43550 | 1187 |
| 335 | 20240221 | 143700 | 57676662500 | 43650 | 43650 | 43700 | 43600 | 1246 |
| 336 | 20240221 | 143600 | 57622263750 | 43650 | 43650 | 43700 | 43600 | 825 |
| 337 | 20240221 | 143500 | 57586239450 | 43650 | 43650 | 43700 | 43600 | 1857 |
| 338 | 20240221 | 143400 | 57505211700 | 43600 | 43650 | 43700 | 43600 | 2205 |
| 339 | 20240221 | 143300 | 57409017300 | 43700 | 43600 | 43700 | 43550 | 1168 |
| 340 | 20240221 | 143200 | 57358063250 | 43550 | 43600 | 43600 | 43550 | 1346 |
| 341 | 20240221 | 143100 | 57299397700 | 43600 | 43600 | 43600 | 43550 | 551 |
| 342 | 20240221 | 143000 | 57275386600 | 43600 | 43550 | 43600 | 43500 | 824 |
| 343 | 20240221 | 142900 | 57239486600 | 43600 | 43550 | 43650 | 43550 | 883 |
| 344 | 20240221 | 142800 | 57200997200 | 43600 | 43600 | 43650 | 43550 | 988 |
| 345 | 20240221 | 142700 | 57157919450 | 43650 | 43600 | 43650 | 43550 | 892 |
| 346 | 20240221 | 142600 | 57119031900 | 43550 | 43500 | 43600 | 43500 | 1712 |
| 347 | 20240221 | 142500 | 57044447700 | 43500 | 43450 | 43500 | 43400 | 1575 |
| 348 | 20240221 | 142400 | 56975986700 | 43450 | 43400 | 43450 | 43400 | 620 |
| 349 | 20240221 | 142300 | 56949060350 | 43400 | 43400 | 43450 | 43400 | 899 |
| 350 | 20240221 | 142200 | 56910031500 | 43450 | 43400 | 43450 | 43350 | 296 |
| 351 | 20240221 | 142100 | 56897180600 | 43450 | 43400 | 43450 | 43350 | 492 |
| 352 | 20240221 | 142000 | 56875843600 | 43450 | 43400 | 43450 | 43350 | 834 |
| 353 | 20240221 | 141900 | 56839672650 | 43350 | 43400 | 43450 | 43350 | 692 |
| 354 | 20240221 | 141800 | 56809638000 | 43400 | 43400 | 43400 | 43350 | 485 |
| 355 | 20240221 | 141700 | 56788594100 | 43400 | 43350 | 43400 | 43350 | 609 |
| 356 | 20240221 | 141600 | 56762176350 | 43400 | 43400 | 43400 | 43350 | 254 |
| 357 | 20240221 | 141500 | 56751153450 | 43400 | 43350 | 43400 | 43350 | 767 |
| 358 | 20240221 | 141400 | 56717880300 | 43400 | 43350 | 43450 | 43350 | 575 |
| 359 | 20240221 | 141300 | 56692933650 | 43400 | 43350 | 43400 | 43350 | 599 |
| 360 | 20240221 | 141200 | 56666943600 | 43450 | 43350 | 43450 | 43300 | 636 |
| 361 | 20240221 | 141100 | 56639352100 | 43350 | 43350 | 43400 | 43300 | 468 |
| 362 | 20240221 | 141000 | 56619061750 | 43350 | 43300 | 43400 | 43250 | 505 |
| 363 | 20240221 | 140900 | 56597192200 | 43300 | 43250 | 43300 | 43250 | 1082 |
| 364 | 20240221 | 140800 | 56550358550 | 43250 | 43250 | 43300 | 43250 | 1247 |
| 365 | 20240221 | 140700 | 56496405750 | 43250 | 43150 | 43250 | 43100 | 2363 |
| 366 | 20240221 | 140600 | 56394355650 | 43150 | 43150 | 43200 | 43100 | 1552 |
| 367 | 20240221 | 140500 | 56327419250 | 43150 | 43150 | 43200 | 43100 | 782 |
| 368 | 20240221 | 140400 | 56293682450 | 43150 | 43250 | 43250 | 43100 | 1060 |
| 369 | 20240221 | 140300 | 56247927550 | 43250 | 43250 | 43350 | 43200 | 1702 |
| 370 | 20240221 | 140200 | 56174221150 | 43200 | 43150 | 43250 | 43100 | 5431 |
| 371 | 20240221 | 140100 | 55939804650 | 43150 | 43250 | 43300 | 43150 | 4350 |
| 372 | 20240221 | 140000 | 55751947300 | 43300 | 43350 | 43400 | 43200 | 6521 |
| 373 | 20240221 | 135900 | 55469574750 | 43350 | 43400 | 43450 | 43350 | 1451 |
| 374 | 20240221 | 135800 | 55406644700 | 43450 | 43450 | 43500 | 43400 | 928 |
| 375 | 20240221 | 135700 | 55366360050 | 43450 | 43450 | 43450 | 43400 | 809 |
| 376 | 20240221 | 135600 | 55331232800 | 43400 | 43500 | 43500 | 43400 | 1997 |
| 377 | 20240221 | 135500 | 55244519250 | 43500 | 43450 | 43600 | 43450 | 1126 |
| 378 | 20240221 | 135400 | 55195569600 | 43450 | 43550 | 43550 | 43400 | 3860 |
| 379 | 20240221 | 135300 | 55027740450 | 43550 | 43550 | 43550 | 43500 | 1851 |
| 380 | 20240221 | 135200 | 54947182850 | 43600 | 43550 | 43650 | 43550 | 2331 |
| 381 | 20240221 | 135100 | 54845652700 | 43600 | 43650 | 43650 | 43600 | 156 |
| 382 | 20240221 | 135000 | 54838851050 | 43600 | 43600 | 43600 | 43550 | 392 |
| 383 | 20240221 | 134900 | 54821762200 | 43600 | 43650 | 43650 | 43600 | 214 |
| 384 | 20240221 | 134800 | 54812423200 | 43650 | 43600 | 43700 | 43600 | 919 |
| 385 | 20240221 | 134700 | 54772290450 | 43600 | 43550 | 43700 | 43550 | 265 |
| 386 | 20240221 | 134600 | 54760726550 | 43550 | 43650 | 43700 | 43550 | 968 |
| 387 | 20240221 | 134500 | 54718509850 | 43600 | 43650 | 43700 | 43600 | 740 |
| 388 | 20240221 | 134400 | 54686233500 | 43650 | 43550 | 43700 | 43550 | 544 |
| 389 | 20240221 | 134300 | 54662499550 | 43600 | 43550 | 43600 | 43550 | 92 |
| 390 | 20240221 | 134200 | 54658491900 | 43600 | 43600 | 43600 | 43550 | 1071 |
| 391 | 20240221 | 134100 | 54611834250 | 43600 | 43650 | 43650 | 43550 | 781 |
| 392 | 20240221 | 134000 | 54577801850 | 43600 | 43600 | 43600 | 43600 | 357 |
| 393 | 20240221 | 133900 | 54562236650 | 43600 | 43550 | 43600 | 43500 | 2798 |
| 394 | 20240221 | 133800 | 54440489450 | 43550 | 43600 | 43700 | 43500 | 871 |
| 395 | 20240221 | 133700 | 54402504550 | 43600 | 43700 | 43700 | 43500 | 4082 |
| 396 | 20240221 | 133600 | 54224794150 | 43700 | 43550 | 43700 | 43550 | 417 |
| 397 | 20240221 | 133500 | 54206614250 | 43550 | 43750 | 43750 | 43550 | 9616 |
| 398 | 20240221 | 133400 | 53787673450 | 43600 | 43700 | 43700 | 43600 | 2062 |
| 399 | 20240221 | 133300 | 53697675400 | 43700 | 43750 | 43750 | 43650 | 522 |
| 400 | 20240221 | 133200 | 53674864700 | 43750 | 43700 | 43750 | 43700 | 84 |
| 401 | 20240221 | 133100 | 53671191500 | 43700 | 43600 | 43800 | 43600 | 964 |
| 402 | 20240221 | 133000 | 53629032850 | 43750 | 43600 | 43750 | 43600 | 851 |
| 403 | 20240221 | 132900 | 53591889750 | 43550 | 43700 | 43750 | 43550 | 2042 |
| 404 | 20240221 | 132800 | 53502824550 | 43700 | 43750 | 43800 | 43700 | 946 |
| 405 | 20240221 | 132700 | 53461449650 | 43700 | 43700 | 43750 | 43700 | 576 |
| 406 | 20240221 | 132600 | 53436264700 | 43700 | 43600 | 43700 | 43550 | 4681 |
| 407 | 20240221 | 132500 | 53232168900 | 43600 | 43550 | 43600 | 43500 | 6182 |
| 408 | 20240221 | 132400 | 52962939200 | 43550 | 43550 | 43600 | 43550 | 507 |
| 409 | 20240221 | 132300 | 52940850650 | 43550 | 43600 | 43650 | 43550 | 3173 |
| 410 | 20240221 | 132200 | 52802518300 | 43600 | 43700 | 43750 | 43600 | 4632 |
| 411 | 20240221 | 132100 | 52600276100 | 43700 | 43800 | 43800 | 43700 | 793 |
| 412 | 20240221 | 132000 | 52565555700 | 43800 | 43800 | 43800 | 43750 | 635 |
| 413 | 20240221 | 131900 | 52537773250 | 43750 | 43750 | 43800 | 43750 | 1319 |
| 414 | 20240221 | 131800 | 52480064400 | 43750 | 43800 | 43900 | 43750 | 1060 |
| 415 | 20240221 | 131700 | 52433651800 | 43850 | 43750 | 43850 | 43700 | 5004 |
| 416 | 20240221 | 131600 | 52214691300 | 43750 | 43850 | 43850 | 43750 | 773 |
| 417 | 20240221 | 131500 | 52180839450 | 43850 | 43850 | 43900 | 43850 | 561 |
| 418 | 20240221 | 131400 | 52156237600 | 43850 | 43900 | 43950 | 43850 | 1077 |
| 419 | 20240221 | 131300 | 52108974450 | 43900 | 43900 | 44000 | 43850 | 1563 |
| 420 | 20240221 | 131200 | 52040328150 | 43950 | 44050 | 44050 | 43950 | 1513 |
| 421 | 20240221 | 131100 | 51973797400 | 44050 | 44000 | 44050 | 43950 | 1297 |
| 422 | 20240221 | 131000 | 51916732500 | 44000 | 44000 | 44000 | 43950 | 373 |
| 423 | 20240221 | 130900 | 51900332850 | 43950 | 43950 | 44000 | 43950 | 449 |
| 424 | 20240221 | 130800 | 51880593450 | 43950 | 43900 | 44000 | 43900 | 864 |
| 425 | 20240221 | 130700 | 51842658000 | 43900 | 43850 | 43900 | 43850 | 598 |
| 426 | 20240221 | 130600 | 51816433550 | 43850 | 43850 | 43900 | 43800 | 590 |
| 427 | 20240221 | 130500 | 51790561000 | 43900 | 43850 | 43900 | 43850 | 348 |
| 428 | 20240221 | 130400 | 51775294400 | 43850 | 43800 | 43850 | 43800 | 263 |
| 429 | 20240221 | 130300 | 51763770350 | 43800 | 43800 | 43850 | 43750 | 118 |
| 430 | 20240221 | 130200 | 51758604100 | 43800 | 43800 | 43800 | 43750 | 378 |
| 431 | 20240221 | 130100 | 51742049450 | 43800 | 43750 | 43800 | 43750 | 446 |
| 432 | 20240221 | 130000 | 51722520600 | 43750 | 43800 | 43800 | 43700 | 541 |
| 433 | 20240221 | 125900 | 51698852400 | 43750 | 43750 | 43800 | 43700 | 1350 |
| 434 | 20240221 | 125800 | 51639767300 | 43750 | 43750 | 43750 | 43700 | 222 |
| 435 | 20240221 | 125700 | 51630059500 | 43750 | 43700 | 43750 | 43700 | 469 |
| 436 | 20240221 | 125600 | 51609542600 | 43750 | 43700 | 43750 | 43700 | 522 |
| 437 | 20240221 | 125500 | 51586728400 | 43700 | 43700 | 43750 | 43650 | 1024 |
| 438 | 20240221 | 125400 | 51542015350 | 43650 | 43700 | 43750 | 43650 | 339 |
| 439 | 20240221 | 125300 | 51527205850 | 43700 | 43700 | 43750 | 43650 | 904 |
| 440 | 20240221 | 125200 | 51487720200 | 43700 | 43700 | 43700 | 43650 | 1002 |
| 441 | 20240221 | 125100 | 51443933050 | 43700 | 43650 | 43750 | 43600 | 1741 |
| 442 | 20240221 | 125000 | 51367938600 | 43700 | 43750 | 43750 | 43650 | 3780 |
| 443 | 20240221 | 124900 | 51202882650 | 43700 | 43750 | 43750 | 43700 | 64 |
| 444 | 20240221 | 124800 | 51200082950 | 43750 | 43750 | 43800 | 43700 | 878 |
| 445 | 20240221 | 124700 | 51161694100 | 43750 | 43750 | 43800 | 43750 | 393 |
| 446 | 20240221 | 124600 | 51144499100 | 43750 | 43750 | 43800 | 43750 | 329 |
| 447 | 20240221 | 124500 | 51130100700 | 43800 | 43800 | 43850 | 43750 | 595 |
| 448 | 20240221 | 124400 | 51104037250 | 43850 | 43850 | 43850 | 43800 | 971 |
| 449 | 20240221 | 124300 | 51061475700 | 43900 | 43850 | 43950 | 43850 | 422 |
| 450 | 20240221 | 124200 | 51042948900 | 43850 | 43900 | 43950 | 43850 | 677 |
| 451 | 20240221 | 124100 | 51013241050 | 43900 | 43950 | 44000 | 43900 | 994 |
| 452 | 20240221 | 124000 | 50969571900 | 44000 | 43950 | 44000 | 43900 | 849 |
| 453 | 20240221 | 123900 | 50932227800 | 44000 | 43900 | 44000 | 43850 | 1227 |
| 454 | 20240221 | 123800 | 50878333650 | 43900 | 43850 | 43900 | 43850 | 419 |
| 455 | 20240221 | 123700 | 50859953300 | 43850 | 43800 | 43850 | 43700 | 326 |
| 456 | 20240221 | 123600 | 50845679500 | 43800 | 43750 | 43800 | 43700 | 234 |
| 457 | 20240221 | 123500 | 50835441000 | 43750 | 43750 | 43800 | 43700 | 425 |
| 458 | 20240221 | 123400 | 50816857250 | 43750 | 43750 | 43750 | 43750 | 382 |
| 459 | 20240221 | 123300 | 50800144750 | 43750 | 43700 | 43750 | 43700 | 210 |
| 460 | 20240221 | 123200 | 50790965650 | 43750 | 43650 | 43750 | 43650 | 1240 |
| 461 | 20240221 | 123100 | 50736734400 | 43650 | 43650 | 43700 | 43650 | 393 |
| 462 | 20240221 | 123000 | 50719569950 | 43650 | 43650 | 43750 | 43650 | 386 |
| 463 | 20240221 | 122900 | 50702713700 | 43650 | 43700 | 43750 | 43650 | 513 |
| 464 | 20240221 | 122800 | 50680294950 | 43750 | 43700 | 43750 | 43700 | 446 |
| 465 | 20240221 | 122700 | 50660796250 | 43750 | 43700 | 43750 | 43650 | 791 |
| 466 | 20240221 | 122600 | 50626236400 | 43700 | 43750 | 43750 | 43650 | 890 |
| 467 | 20240221 | 122500 | 50587346950 | 43750 | 43700 | 43750 | 43650 | 380 |
| 468 | 20240221 | 122400 | 50570739600 | 43650 | 43650 | 43700 | 43600 | 162 |
| 469 | 20240221 | 122300 | 50563671500 | 43600 | 43650 | 43700 | 43600 | 627 |
| 470 | 20240221 | 122200 | 50536315050 | 43600 | 43650 | 43700 | 43600 | 170 |
| 471 | 20240221 | 122100 | 50528895100 | 43650 | 43650 | 43700 | 43600 | 621 |
| 472 | 20240221 | 122000 | 50501803050 | 43650 | 43600 | 43650 | 43600 | 785 |
| 473 | 20240221 | 121900 | 50467575550 | 43600 | 43650 | 43700 | 43600 | 1104 |
| 474 | 20240221 | 121800 | 50419423650 | 43650 | 43650 | 43700 | 43650 | 847 |
| 475 | 20240221 | 121700 | 50382430550 | 43650 | 43700 | 43700 | 43650 | 1339 |
| 476 | 20240221 | 121600 | 50323952150 | 43700 | 43750 | 43750 | 43650 | 4815 |
| 477 | 20240221 | 121500 | 50113468650 | 43800 | 43850 | 43850 | 43750 | 1765 |
| 478 | 20240221 | 121400 | 50036172550 | 43850 | 43850 | 43850 | 43800 | 128 |
| 479 | 20240221 | 121300 | 50030560950 | 43900 | 43900 | 43900 | 43850 | 717 |
| 480 | 20240221 | 121200 | 49999109100 | 43900 | 43900 | 43900 | 43850 | 557 |
| 481 | 20240221 | 121100 | 49974665400 | 43900 | 43850 | 43900 | 43800 | 368 |
| 482 | 20240221 | 121000 | 49958531650 | 43800 | 43850 | 43850 | 43800 | 393 |
| 483 | 20240221 | 120900 | 49941311450 | 43850 | 43850 | 43900 | 43800 | 631 |
| 484 | 20240221 | 120800 | 49913646250 | 43850 | 43900 | 43900 | 43850 | 410 |
| 485 | 20240221 | 120700 | 49895666300 | 43900 | 43900 | 43900 | 43850 | 385 |
| 486 | 20240221 | 120600 | 49878768600 | 43900 | 43900 | 44000 | 43850 | 432 |
| 487 | 20240221 | 120500 | 49859804900 | 43900 | 43850 | 43900 | 43800 | 643 |
| 488 | 20240221 | 120400 | 49831622500 | 43850 | 43850 | 43850 | 43800 | 220 |
| 489 | 20240221 | 120300 | 49821985400 | 43850 | 43900 | 43900 | 43850 | 1595 |
| 490 | 20240221 | 120200 | 49752039600 | 43900 | 43950 | 44000 | 43850 | 1591 |
| 491 | 20240221 | 120100 | 49682158650 | 44000 | 44000 | 44000 | 43950 | 126 |
| 492 | 20240221 | 120000 | 49676616300 | 43950 | 44000 | 44050 | 43950 | 282 |
| 493 | 20240221 | 115900 | 49664206950 | 44000 | 43950 | 44000 | 43950 | 411 |
| 494 | 20240221 | 115800 | 49646128000 | 44000 | 44000 | 44000 | 43950 | 126 |
| 495 | 20240221 | 115700 | 49640588300 | 44000 | 43950 | 44000 | 43950 | 252 |
| 496 | 20240221 | 115600 | 49629504850 | 43950 | 43950 | 44000 | 43900 | 320 |
| 497 | 20240221 | 115500 | 49615443400 | 43900 | 44000 | 44000 | 43900 | 657 |
| 498 | 20240221 | 115400 | 49586563350 | 43950 | 44050 | 44050 | 43950 | 216 |
| 499 | 20240221 | 115300 | 49577065100 | 44000 | 44050 | 44050 | 43950 | 80 |
| 500 | 20240221 | 115200 | 49573546150 | 43950 | 43950 | 44050 | 43950 | 299 |
| 501 | 20240221 | 115100 | 49560394600 | 43950 | 44000 | 44000 | 43950 | 345 |
| 502 | 20240221 | 115000 | 49545219550 | 44000 | 43950 | 44000 | 43950 | 316 |
| 503 | 20240221 | 114900 | 49531325350 | 43950 | 44000 | 44000 | 43950 | 116 |
| 504 | 20240221 | 114800 | 49526224900 | 44000 | 44000 | 44000 | 43950 | 1095 |
| 505 | 20240221 | 114700 | 49478048750 | 44000 | 44100 | 44100 | 44000 | 157 |
| 506 | 20240221 | 114600 | 49471135750 | 44100 | 44050 | 44100 | 44000 | 461 |
| 507 | 20240221 | 114500 | 49450812950 | 44050 | 44100 | 44100 | 44000 | 443 |
| 508 | 20240221 | 114400 | 49431290850 | 44100 | 44050 | 44100 | 44000 | 1191 |
| 509 | 20240221 | 114300 | 49378806900 | 44100 | 44000 | 44100 | 44000 | 626 |
| 510 | 20240221 | 114200 | 49351238600 | 44000 | 44000 | 44050 | 44000 | 245 |
| 511 | 20240221 | 114100 | 49340454050 | 44000 | 43950 | 44000 | 43950 | 173 |
| 512 | 20240221 | 114000 | 49332849300 | 43950 | 43950 | 44000 | 43900 | 606 |
| 513 | 20240221 | 113900 | 49306203800 | 44000 | 43900 | 44000 | 43850 | 89 |
| 514 | 20240221 | 113800 | 49302296250 | 43900 | 43900 | 43900 | 43800 | 387 |
| 515 | 20240221 | 113700 | 49285323100 | 43900 | 43900 | 43900 | 43750 | 1040 |
| 516 | 20240221 | 113600 | 49239810250 | 43900 | 43800 | 43900 | 43800 | 964 |
| 517 | 20240221 | 113500 | 49197583600 | 43800 | 43900 | 43900 | 43750 | 1882 |
| 518 | 20240221 | 113400 | 49115105800 | 43900 | 43950 | 43950 | 43850 | 1155 |
| 519 | 20240221 | 113300 | 49064368850 | 44000 | 44050 | 44100 | 43950 | 854 |
| 520 | 20240221 | 113200 | 49026788150 | 44100 | 44050 | 44100 | 44050 | 238 |
| 521 | 20240221 | 113100 | 49016298550 | 44100 | 44050 | 44100 | 44050 | 103 |
| 522 | 20240221 | 113000 | 49011761350 | 44050 | 44050 | 44100 | 44000 | 134 |
| 523 | 20240221 | 112900 | 49005858550 | 44050 | 44000 | 44100 | 44000 | 228 |
| 524 | 20240221 | 112800 | 48995824950 | 44000 | 44050 | 44100 | 44000 | 566 |
| 525 | 20240221 | 112700 | 48970894200 | 44050 | 44000 | 44050 | 44000 | 314 |
| 526 | 20240221 | 112600 | 48957066600 | 44000 | 44000 | 44050 | 43900 | 961 |
| 527 | 20240221 | 112500 | 48914795000 | 43950 | 44000 | 44000 | 43900 | 505 |
| 528 | 20240221 | 112400 | 48892593200 | 44050 | 44000 | 44050 | 43950 | 1728 |
| 529 | 20240221 | 112300 | 48816567150 | 43950 | 43950 | 44050 | 43850 | 487 |
| 530 | 20240221 | 112200 | 48795149150 | 43800 | 43950 | 43950 | 43700 | 4667 |
| 531 | 20240221 | 112100 | 48590607700 | 43900 | 43950 | 44000 | 43900 | 633 |
| 532 | 20240221 | 112000 | 48562810750 | 43900 | 44050 | 44100 | 43850 | 4091 |
| 533 | 20240221 | 111900 | 48382924550 | 44050 | 44150 | 44150 | 44050 | 1040 |
| 534 | 20240221 | 111800 | 48337078600 | 44150 | 44200 | 44250 | 44150 | 1878 |
| 535 | 20240221 | 111700 | 48254096400 | 44250 | 44200 | 44300 | 44200 | 564 |
| 536 | 20240221 | 111600 | 48229165250 | 44200 | 44250 | 44350 | 44200 | 740 |
| 537 | 20240221 | 111500 | 48196405800 | 44300 | 44350 | 44350 | 44250 | 658 |
| 538 | 20240221 | 111400 | 48167259950 | 44350 | 44300 | 44400 | 44300 | 536 |
| 539 | 20240221 | 111300 | 48143493500 | 44350 | 44350 | 44400 | 44300 | 1062 |
| 540 | 20240221 | 111200 | 48096391900 | 44300 | 44300 | 44400 | 44250 | 1412 |
| 541 | 20240221 | 111100 | 48033814200 | 44300 | 44200 | 44300 | 44200 | 394 |
| 542 | 20240221 | 111000 | 48016386600 | 44200 | 44200 | 44300 | 44150 | 614 |
| 543 | 20240221 | 110900 | 47989234050 | 44250 | 44200 | 44300 | 44200 | 618 |
| 544 | 20240221 | 110800 | 47961902050 | 44150 | 44300 | 44350 | 44150 | 448 |
| 545 | 20240221 | 110700 | 47942063550 | 44400 | 44200 | 44400 | 44150 | 1480 |
| 546 | 20240221 | 110600 | 47876602350 | 44350 | 44400 | 44400 | 44200 | 1153 |
| 547 | 20240221 | 110500 | 47825482200 | 44350 | 44500 | 44500 | 44350 | 1501 |
| 548 | 20240221 | 110400 | 47758834450 | 44500 | 44450 | 44500 | 44400 | 623 |
| 549 | 20240221 | 110300 | 47731143450 | 44450 | 44400 | 44450 | 44350 | 661 |
| 550 | 20240221 | 110200 | 47701795950 | 44350 | 44350 | 44400 | 44250 | 1572 |
| 551 | 20240221 | 110100 | 47632122450 | 44400 | 44400 | 44450 | 44350 | 1224 |
| 552 | 20240221 | 110000 | 47577764700 | 44450 | 44450 | 44500 | 44400 | 2903 |
| 553 | 20240221 | 105900 | 47448755300 | 44400 | 44300 | 44450 | 44300 | 2174 |
| 554 | 20240221 | 105800 | 47352259150 | 44350 | 44200 | 44350 | 44100 | 2558 |
| 555 | 20240221 | 105700 | 47238986600 | 44150 | 44200 | 44200 | 44100 | 619 |
| 556 | 20240221 | 105600 | 47211655300 | 44100 | 44150 | 44150 | 44050 | 727 |
| 557 | 20240221 | 105500 | 47179592600 | 44100 | 44150 | 44150 | 44050 | 325 |
| 558 | 20240221 | 105400 | 47165268700 | 44150 | 44100 | 44200 | 44050 | 895 |
| 559 | 20240221 | 105300 | 47125776800 | 44050 | 43800 | 44100 | 43750 | 1850 |
| 560 | 20240221 | 105200 | 47044557500 | 43800 | 43850 | 43850 | 43750 | 1714 |
| 561 | 20240221 | 105100 | 46969511250 | 43800 | 43850 | 43850 | 43750 | 1666 |
| 562 | 20240221 | 105000 | 46896527850 | 43850 | 44000 | 44000 | 43800 | 1898 |
| 563 | 20240221 | 104900 | 46813229450 | 44000 | 44100 | 44150 | 43950 | 1141 |
| 564 | 20240221 | 104800 | 46762972050 | 44100 | 44050 | 44150 | 44000 | 1046 |
| 565 | 20240221 | 104700 | 46716897850 | 44150 | 44150 | 44250 | 44000 | 1583 |
| 566 | 20240221 | 104600 | 46647073750 | 44150 | 44100 | 44150 | 44050 | 1645 |
| 567 | 20240221 | 104500 | 46574544100 | 44050 | 44000 | 44100 | 43950 | 1361 |
| 568 | 20240221 | 104400 | 46514582550 | 44050 | 43900 | 44050 | 43800 | 1782 |
| 569 | 20240221 | 104300 | 46436302850 | 43900 | 43700 | 43900 | 43700 | 2370 |
| 570 | 20240221 | 104200 | 46332309650 | 43650 | 43800 | 43850 | 43650 | 1994 |
| 571 | 20240221 | 104100 | 46245052350 | 43800 | 43700 | 43850 | 43650 | 2680 |
| 572 | 20240221 | 104000 | 46127820150 | 43700 | 43700 | 43750 | 43650 | 2133 |
| 573 | 20240221 | 103900 | 46034615200 | 43650 | 43850 | 43900 | 43650 | 5122 |
| 574 | 20240221 | 103800 | 45810274500 | 43800 | 43800 | 43950 | 43650 | 2567 |
| 575 | 20240221 | 103700 | 45697910050 | 43800 | 44050 | 44100 | 43650 | 11298 |
| 576 | 20240221 | 103600 | 45202925300 | 44050 | 43850 | 44050 | 43850 | 1754 |
| 577 | 20240221 | 103500 | 45125833050 | 43850 | 44100 | 44100 | 43850 | 4540 |
| 578 | 20240221 | 103400 | 44926280050 | 44150 | 44050 | 44150 | 43950 | 2229 |
| 579 | 20240221 | 103300 | 44828142200 | 44050 | 44150 | 44200 | 44000 | 1591 |
| 580 | 20240221 | 103200 | 44757986300 | 44150 | 43850 | 44200 | 43750 | 4467 |
| 581 | 20240221 | 103100 | 44561885250 | 43850 | 44250 | 44300 | 43800 | 14920 |
| 582 | 20240221 | 103000 | 43905038750 | 44300 | 44250 | 44300 | 44150 | 2161 |
| 583 | 20240221 | 102900 | 43809545550 | 44200 | 44400 | 44400 | 44200 | 2623 |
| 584 | 20240221 | 102800 | 43693328000 | 44400 | 44600 | 44650 | 44400 | 4075 |
| 585 | 20240221 | 102700 | 43512167600 | 44600 | 44700 | 44700 | 44550 | 2826 |
| 586 | 20240221 | 102600 | 43386059450 | 44650 | 44550 | 44700 | 44450 | 3474 |
| 587 | 20240221 | 102500 | 43231209200 | 44550 | 44350 | 44550 | 44300 | 2232 |
| 588 | 20240221 | 102400 | 43132116700 | 44400 | 44300 | 44400 | 44200 | 4161 |
| 589 | 20240221 | 102300 | 42947607350 | 44300 | 44150 | 44300 | 44150 | 5263 |
| 590 | 20240221 | 102200 | 42715089150 | 44150 | 44050 | 44250 | 44050 | 5741 |
| 591 | 20240221 | 102100 | 42461596350 | 44100 | 44200 | 44300 | 44050 | 8273 |
| 592 | 20240221 | 102000 | 42096289000 | 44200 | 44300 | 44450 | 44200 | 4033 |
| 593 | 20240221 | 101900 | 41917573450 | 44250 | 44600 | 44600 | 44250 | 6346 |
| 594 | 20240221 | 101800 | 41636093800 | 44600 | 44650 | 44750 | 44550 | 1657 |
| 595 | 20240221 | 101700 | 41562054850 | 44650 | 44500 | 44750 | 44400 | 5516 |
| 596 | 20240221 | 101600 | 41316003950 | 44500 | 44550 | 44700 | 44450 | 7097 |
| 597 | 20240221 | 101500 | 40999919350 | 44550 | 44800 | 44800 | 44550 | 5819 |
| 598 | 20240221 | 101400 | 40739916000 | 44800 | 44800 | 44850 | 44700 | 5105 |
| 599 | 20240221 | 101300 | 40511379500 | 44850 | 44850 | 44900 | 44700 | 2684 |
| 600 | 20240221 | 101200 | 40391182400 | 44850 | 44800 | 44900 | 44700 | 3504 |
| 601 | 20240221 | 101100 | 40234239700 | 44800 | 44950 | 44950 | 44750 | 3735 |
| 602 | 20240221 | 101000 | 40066697150 | 44900 | 44800 | 44900 | 44700 | 4132 |
| 603 | 20240221 | 100900 | 39881605800 | 44800 | 44750 | 44850 | 44700 | 4534 |
| 604 | 20240221 | 100800 | 39678654800 | 44750 | 45000 | 45050 | 44700 | 14606 |
| 605 | 20240221 | 100700 | 39023621800 | 45000 | 45250 | 45250 | 45000 | 9391 |
| 606 | 20240221 | 100600 | 38600326050 | 45200 | 45000 | 45300 | 44900 | 12162 |
| 607 | 20240221 | 100500 | 38052232950 | 45000 | 45150 | 45200 | 45000 | 11681 |
| 608 | 20240221 | 100400 | 37526023200 | 45200 | 45100 | 45200 | 45050 | 4410 |
| 609 | 20240221 | 100300 | 37326958200 | 45100 | 45400 | 45400 | 45050 | 12664 |
| 610 | 20240221 | 100200 | 36754335450 | 45450 | 45500 | 45550 | 45300 | 8590 |
| 611 | 20240221 | 100100 | 36363921900 | 45500 | 45900 | 45950 | 45500 | 9675 |
| 612 | 20240221 | 100000 | 35922058550 | 45950 | 45950 | 46150 | 45850 | 8013 |
| 613 | 20240221 | 095900 | 35553680450 | 45950 | 45950 | 46000 | 45600 | 11696 |
| 614 | 20240221 | 095800 | 35017681900 | 45950 | 46250 | 46500 | 45950 | 15434 |
| 615 | 20240221 | 095700 | 34303890250 | 46250 | 45900 | 46250 | 45900 | 11884 |
| 616 | 20240221 | 095600 | 33755582350 | 45900 | 45900 | 46300 | 45800 | 14445 |
| 617 | 20240221 | 095500 | 33090874100 | 45900 | 46050 | 46100 | 45450 | 26127 |
| 618 | 20240221 | 095400 | 31894885750 | 46100 | 46550 | 46700 | 46000 | 38531 |
| 619 | 20240221 | 095300 | 30106576100 | 46500 | 46100 | 46550 | 46000 | 69835 |
| 620 | 20240221 | 095200 | 26871205500 | 46050 | 45850 | 46100 | 45800 | 28094 |
| 621 | 20240221 | 095100 | 25581588500 | 45750 | 45750 | 45750 | 45750 | 0 |
| 622 | 20240221 | 095000 | 25581588500 | 45750 | 45650 | 45750 | 45500 | 20516 |
| 623 | 20240221 | 094900 | 24644669500 | 45650 | 44850 | 45650 | 44600 | 39507 |
| 624 | 20240221 | 094800 | 22861098950 | 44850 | 44550 | 44900 | 44550 | 11305 |
| 625 | 20240221 | 094700 | 22355931500 | 44550 | 44250 | 44600 | 44200 | 6865 |
| 626 | 20240221 | 094600 | 22050539800 | 44250 | 44200 | 44300 | 44150 | 3107 |
| 627 | 20240221 | 094500 | 21913209850 | 44200 | 44350 | 44350 | 44050 | 6272 |
| 628 | 20240221 | 094400 | 21636232450 | 44350 | 44550 | 44550 | 44300 | 5098 |
| 629 | 20240221 | 094300 | 21409804300 | 44550 | 44550 | 44600 | 44450 | 2952 |
| 630 | 20240221 | 094200 | 21278324750 | 44600 | 44600 | 44700 | 44500 | 4692 |
| 631 | 20240221 | 094100 | 21069127900 | 44600 | 44400 | 44650 | 44300 | 5109 |
| 632 | 20240221 | 094000 | 20841477750 | 44450 | 44100 | 44550 | 44100 | 6119 |
| 633 | 20240221 | 093900 | 20570105800 | 44050 | 44250 | 44300 | 44000 | 8381 |
| 634 | 20240221 | 093800 | 20200234950 | 44300 | 44300 | 44500 | 44250 | 6817 |
| 635 | 20240221 | 093700 | 19897835700 | 44300 | 44650 | 44650 | 44250 | 7137 |
| 636 | 20240221 | 093600 | 19580902150 | 44500 | 44600 | 44750 | 44500 | 7918 |
| 637 | 20240221 | 093500 | 19227834050 | 44600 | 44950 | 45000 | 44600 | 14708 |
| 638 | 20240221 | 093400 | 18569069550 | 45000 | 44750 | 45000 | 44750 | 17194 |
| 639 | 20240221 | 093300 | 17796976550 | 44800 | 44600 | 44850 | 44250 | 12436 |
| 640 | 20240221 | 093200 | 17242243800 | 44600 | 44150 | 44850 | 44150 | 35996 |
| 641 | 20240221 | 093100 | 15638949250 | 44200 | 44150 | 44200 | 44100 | 4229 |
| 642 | 20240221 | 093000 | 15452242400 | 44100 | 44050 | 44200 | 44000 | 6618 |
| 643 | 20240221 | 092900 | 15160285200 | 44100 | 43950 | 44100 | 43950 | 8950 |
| 644 | 20240221 | 092800 | 14766031600 | 44000 | 43800 | 44000 | 43800 | 6930 |
| 645 | 20240221 | 092700 | 14461710800 | 43800 | 43800 | 43850 | 43700 | 3090 |
| 646 | 20240221 | 092600 | 14326390200 | 43800 | 43850 | 43900 | 43700 | 4215 |
| 647 | 20240221 | 092500 | 14141656550 | 43850 | 43500 | 43850 | 43350 | 4369 |
| 648 | 20240221 | 092400 | 13951272450 | 43400 | 43550 | 43600 | 43400 | 8887 |
| 649 | 20240221 | 092300 | 13564628500 | 43550 | 43750 | 43800 | 43500 | 9556 |
| 650 | 20240221 | 092200 | 13147642200 | 43800 | 43650 | 43800 | 43600 | 5304 |
| 651 | 20240221 | 092100 | 12915974050 | 43650 | 44300 | 44350 | 43600 | 17004 |
| 652 | 20240221 | 092000 | 12169875850 | 44250 | 43950 | 44400 | 43900 | 24689 |
| 653 | 20240221 | 091900 | 11079235950 | 43950 | 43700 | 43950 | 43650 | 8880 |
| 654 | 20240221 | 091800 | 10690159400 | 43700 | 44000 | 44000 | 43650 | 9135 |
| 655 | 20240221 | 091700 | 10289992300 | 44000 | 44050 | 44150 | 43850 | 14115 |
| 656 | 20240221 | 091600 | 9668407650 | 44100 | 43850 | 44150 | 43800 | 19113 |
| 657 | 20240221 | 091500 | 8828597350 | 43850 | 43950 | 43950 | 43600 | 21534 |
| 658 | 20240221 | 091400 | 7885012650 | 43950 | 43600 | 44000 | 43500 | 35826 |
| 659 | 20240221 | 091300 | 6316100100 | 43600 | 43500 | 43900 | 43450 | 27632 |
| 660 | 20240221 | 091200 | 5108421650 | 43500 | 43150 | 43550 | 43100 | 30561 |
| 661 | 20240221 | 091100 | 3784933000 | 43150 | 42450 | 43200 | 42350 | 24658 |
| 662 | 20240221 | 091000 | 2732059100 | 42450 | 42050 | 42450 | 42000 | 10110 |
| 663 | 20240221 | 090900 | 2305449350 | 42000 | 41850 | 42050 | 41750 | 8184 |
| 664 | 20240221 | 090800 | 1962602450 | 41850 | 41900 | 41950 | 41800 | 4495 |
| 665 | 20240221 | 090700 | 1774340900 | 41900 | 41850 | 41950 | 41850 | 6499 |
| 666 | 20240221 | 090600 | 1502002850 | 41850 | 41400 | 41900 | 41400 | 6417 |
| 667 | 20240221 | 090500 | 1235122650 | 41450 | 41550 | 41550 | 41400 | 1378 |
| 668 | 20240221 | 090400 | 1177948900 | 41550 | 41300 | 41550 | 41250 | 2718 |
| 669 | 20240221 | 090300 | 1065285600 | 41300 | 41300 | 41300 | 41150 | 3155 |
| 670 | 20240221 | 090200 | 935267750 | 41350 | 41400 | 41400 | 41200 | 4055 |
| 671 | 20240221 | 090100 | 767832750 | 41400 | 41500 | 41600 | 41300 | 3762 |
| 672 | 20240221 | 090000 | 611970100 | 41400 | 41600 | 41700 | 41350 | 14432 |