36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 202000 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 3535 |
| 3 | 20240221 | 201900 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 4 | 20240221 | 201800 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 5 | 20240221 | 201700 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 6 | 20240221 | 201600 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 7 | 20240221 | 201500 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 8 | 20240221 | 201400 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 9 | 20240221 | 201300 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 10 | 20240221 | 201200 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 11 | 20240221 | 201100 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 12 | 20240221 | 201000 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 13 | 20240221 | 200900 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 14 | 20240221 | 200800 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 15 | 20240221 | 200700 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 16 | 20240221 | 200600 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 17 | 20240221 | 200500 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 18 | 20240221 | 200400 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 19 | 20240221 | 200300 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 20 | 20240221 | 200200 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 21 | 20240221 | 200100 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 22 | 20240221 | 200000 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 23 | 20240221 | 195900 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 24 | 20240221 | 195800 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 25 | 20240221 | 195700 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 26 | 20240221 | 195600 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 27 | 20240221 | 195500 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 28 | 20240221 | 195400 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 29 | 20240221 | 195300 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 30 | 20240221 | 195200 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 31 | 20240221 | 195100 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 32 | 20240221 | 195000 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 3535 |
| 33 | 20240221 | 194900 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 34 | 20240221 | 194800 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 35 | 20240221 | 194700 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 36 | 20240221 | 194600 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 37 | 20240221 | 194500 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 38 | 20240221 | 194400 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 39 | 20240221 | 194300 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 40 | 20240221 | 194200 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 41 | 20240221 | 194100 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 42 | 20240221 | 194000 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 43 | 20240221 | 193900 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 44 | 20240221 | 193800 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 45 | 20240221 | 193700 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 46 | 20240221 | 193600 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 47 | 20240221 | 193500 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 48 | 20240221 | 193400 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 49 | 20240221 | 193300 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 50 | 20240221 | 193200 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 51 | 20240221 | 193100 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 52 | 20240221 | 193000 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 53 | 20240221 | 192900 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 54 | 20240221 | 192800 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 55 | 20240221 | 192700 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 56 | 20240221 | 192600 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 57 | 20240221 | 192500 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 58 | 20240221 | 192400 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 59 | 20240221 | 192300 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 60 | 20240221 | 192200 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 61 | 20240221 | 192100 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 62 | 20240221 | 192000 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 3535 |
| 63 | 20240221 | 191900 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 64 | 20240221 | 191800 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 65 | 20240221 | 191700 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 66 | 20240221 | 191600 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 67 | 20240221 | 191500 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 68 | 20240221 | 191400 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 69 | 20240221 | 191300 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 70 | 20240221 | 191200 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 71 | 20240221 | 191100 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 72 | 20240221 | 191000 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 73 | 20240221 | 190900 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 74 | 20240221 | 190800 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 75 | 20240221 | 190700 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 76 | 20240221 | 190600 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 77 | 20240221 | 190500 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 78 | 20240221 | 190400 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 79 | 20240221 | 190300 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 80 | 20240221 | 190200 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 81 | 20240221 | 190100 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 82 | 20240221 | 190000 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 83 | 20240221 | 185900 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 84 | 20240221 | 185800 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 85 | 20240221 | 185700 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 86 | 20240221 | 185600 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 87 | 20240221 | 185500 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 88 | 20240221 | 185400 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 89 | 20240221 | 185300 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 90 | 20240221 | 185200 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 91 | 20240221 | 185100 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 92 | 20240221 | 185000 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 3535 |
| 93 | 20240221 | 184900 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 94 | 20240221 | 184800 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 95 | 20240221 | 184700 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 96 | 20240221 | 184600 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 97 | 20240221 | 184500 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 98 | 20240221 | 184400 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 99 | 20240221 | 184300 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 100 | 20240221 | 184200 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 101 | 20240221 | 184100 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 102 | 20240221 | 184000 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 103 | 20240221 | 183900 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 104 | 20240221 | 183800 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 105 | 20240221 | 183700 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 106 | 20240221 | 183600 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 107 | 20240221 | 183500 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 108 | 20240221 | 183400 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 109 | 20240221 | 183300 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 110 | 20240221 | 183200 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 111 | 20240221 | 183100 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 112 | 20240221 | 183000 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 113 | 20240221 | 182900 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 114 | 20240221 | 182800 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 115 | 20240221 | 182700 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 116 | 20240221 | 182600 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 117 | 20240221 | 182500 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 118 | 20240221 | 182400 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 119 | 20240221 | 182300 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 120 | 20240221 | 182200 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 121 | 20240221 | 182100 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 122 | 20240221 | 182000 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 3535 |
| 123 | 20240221 | 181900 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 124 | 20240221 | 181800 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 125 | 20240221 | 181700 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 126 | 20240221 | 181600 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 127 | 20240221 | 181500 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 128 | 20240221 | 181400 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 129 | 20240221 | 181300 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 130 | 20240221 | 181200 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 131 | 20240221 | 181100 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 132 | 20240221 | 181000 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 133 | 20240221 | 180900 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 134 | 20240221 | 180800 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 135 | 20240221 | 180700 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 136 | 20240221 | 180600 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 137 | 20240221 | 180500 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 138 | 20240221 | 180400 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 139 | 20240221 | 180300 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 140 | 20240221 | 180200 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 141 | 20240221 | 180100 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 142 | 20240221 | 180000 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 143 | 20240221 | 175900 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 144 | 20240221 | 175800 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 145 | 20240221 | 175700 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 146 | 20240221 | 175600 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 147 | 20240221 | 175500 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 148 | 20240221 | 175400 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 149 | 20240221 | 175300 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 150 | 20240221 | 175200 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 151 | 20240221 | 175100 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 152 | 20240221 | 175000 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 3535 |
| 153 | 20240221 | 174900 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 154 | 20240221 | 174800 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 155 | 20240221 | 174700 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 156 | 20240221 | 174600 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 157 | 20240221 | 174500 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 158 | 20240221 | 174400 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 159 | 20240221 | 174300 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 160 | 20240221 | 174200 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 161 | 20240221 | 174100 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 162 | 20240221 | 174000 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 163 | 20240221 | 173900 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 164 | 20240221 | 173800 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 165 | 20240221 | 173700 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 166 | 20240221 | 173600 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 167 | 20240221 | 173500 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 168 | 20240221 | 173400 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 169 | 20240221 | 173300 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 170 | 20240221 | 173200 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 171 | 20240221 | 173100 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 172 | 20240221 | 173000 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 173 | 20240221 | 172900 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 174 | 20240221 | 172800 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 175 | 20240221 | 172700 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 176 | 20240221 | 172600 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 177 | 20240221 | 172500 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 178 | 20240221 | 172400 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 179 | 20240221 | 172300 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 180 | 20240221 | 172200 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 181 | 20240221 | 172100 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 182 | 20240221 | 172000 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 3535 |
| 183 | 20240221 | 171900 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 184 | 20240221 | 171800 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 185 | 20240221 | 171700 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 186 | 20240221 | 171600 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 187 | 20240221 | 171500 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 188 | 20240221 | 171400 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 189 | 20240221 | 171300 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 190 | 20240221 | 171200 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 191 | 20240221 | 171100 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 192 | 20240221 | 171000 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 193 | 20240221 | 170900 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 194 | 20240221 | 170800 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 195 | 20240221 | 170700 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 196 | 20240221 | 170600 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 197 | 20240221 | 170500 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 198 | 20240221 | 170400 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 199 | 20240221 | 170300 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 200 | 20240221 | 170200 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 201 | 20240221 | 170100 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 202 | 20240221 | 170000 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 203 | 20240221 | 165900 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 204 | 20240221 | 165800 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 205 | 20240221 | 165700 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 206 | 20240221 | 165600 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 207 | 20240221 | 165500 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 208 | 20240221 | 165400 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 209 | 20240221 | 165300 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 210 | 20240221 | 165200 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 211 | 20240221 | 165100 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 212 | 20240221 | 165000 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 3535 |
| 213 | 20240221 | 164900 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 214 | 20240221 | 164800 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 215 | 20240221 | 164700 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 216 | 20240221 | 164600 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 217 | 20240221 | 164500 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 218 | 20240221 | 164400 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 219 | 20240221 | 164300 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 220 | 20240221 | 164200 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 221 | 20240221 | 164100 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 222 | 20240221 | 164000 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 223 | 20240221 | 163900 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 224 | 20240221 | 163800 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 225 | 20240221 | 163700 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 226 | 20240221 | 163600 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 227 | 20240221 | 163500 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 228 | 20240221 | 163400 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 229 | 20240221 | 163300 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 230 | 20240221 | 163200 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 231 | 20240221 | 163100 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 232 | 20240221 | 163000 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 233 | 20240221 | 162900 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 234 | 20240221 | 162800 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 235 | 20240221 | 162700 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 236 | 20240221 | 162600 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 237 | 20240221 | 162500 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 238 | 20240221 | 162400 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 239 | 20240221 | 162300 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 240 | 20240221 | 162200 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 241 | 20240221 | 162100 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 242 | 20240221 | 162000 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 3535 |
| 243 | 20240221 | 161900 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 244 | 20240221 | 161800 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 245 | 20240221 | 161700 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 246 | 20240221 | 161600 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 247 | 20240221 | 161500 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 248 | 20240221 | 161400 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 249 | 20240221 | 161300 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 250 | 20240221 | 161200 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 251 | 20240221 | 161100 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 252 | 20240221 | 161000 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 253 | 20240221 | 160900 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 254 | 20240221 | 160800 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 255 | 20240221 | 160700 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 256 | 20240221 | 160600 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 257 | 20240221 | 160500 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 258 | 20240221 | 160400 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 259 | 20240221 | 160300 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 260 | 20240221 | 160200 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 261 | 20240221 | 160100 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 262 | 20240221 | 160000 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 263 | 20240221 | 155900 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 264 | 20240221 | 155800 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 265 | 20240221 | 155700 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 266 | 20240221 | 155600 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 267 | 20240221 | 155500 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 268 | 20240221 | 155400 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 269 | 20240221 | 155300 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 270 | 20240221 | 155200 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 271 | 20240221 | 155100 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 272 | 20240221 | 155000 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 3535 |
| 273 | 20240221 | 154900 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 274 | 20240221 | 154800 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 275 | 20240221 | 154700 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 276 | 20240221 | 154600 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 277 | 20240221 | 154500 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 278 | 20240221 | 154400 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 279 | 20240221 | 154300 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 280 | 20240221 | 154200 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 281 | 20240221 | 154100 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 282 | 20240221 | 154000 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 283 | 20240221 | 153900 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 284 | 20240221 | 153800 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 285 | 20240221 | 153700 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 286 | 20240221 | 153600 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 287 | 20240221 | 153500 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 288 | 20240221 | 153400 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 289 | 20240221 | 153300 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 290 | 20240221 | 153200 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 291 | 20240221 | 153100 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 0 |
| 292 | 20240221 | 153000 | 8404175050 | 48000 | 48000 | 48000 | 48000 | 3535 |
| 293 | 20240221 | 152900 | 8234495050 | 48050 | 48050 | 48050 | 48050 | 0 |
| 294 | 20240221 | 152800 | 8234495050 | 48050 | 48050 | 48050 | 48050 | 0 |
| 295 | 20240221 | 152700 | 8234495050 | 48050 | 48050 | 48050 | 48050 | 0 |
| 296 | 20240221 | 152600 | 8234495050 | 48050 | 48050 | 48050 | 48050 | 0 |
| 297 | 20240221 | 152500 | 8234495050 | 48050 | 48050 | 48050 | 48050 | 0 |
| 298 | 20240221 | 152400 | 8234495050 | 48050 | 48050 | 48050 | 48050 | 0 |
| 299 | 20240221 | 152300 | 8234495050 | 48050 | 48050 | 48050 | 48050 | 0 |
| 300 | 20240221 | 152200 | 8234495050 | 48050 | 48050 | 48050 | 48050 | 0 |
| 301 | 20240221 | 152100 | 8234495050 | 48050 | 48050 | 48050 | 48050 | 0 |
| 302 | 20240221 | 152000 | 8234495050 | 48050 | 48050 | 48050 | 48050 | 0 |
| 303 | 20240221 | 151900 | 8234495050 | 48050 | 47950 | 48050 | 47950 | 958 |
| 304 | 20240221 | 151800 | 8188531750 | 48000 | 47950 | 48000 | 47950 | 752 |
| 305 | 20240221 | 151700 | 8152460200 | 48000 | 47950 | 48000 | 47950 | 1293 |
| 306 | 20240221 | 151600 | 8090436400 | 47950 | 48000 | 48050 | 47950 | 786 |
| 307 | 20240221 | 151500 | 8052710650 | 48050 | 48000 | 48050 | 48000 | 941 |
| 308 | 20240221 | 151400 | 8007540700 | 48000 | 48000 | 48050 | 48000 | 340 |
| 309 | 20240221 | 151300 | 7991217250 | 48000 | 48000 | 48050 | 48000 | 276 |
| 310 | 20240221 | 151200 | 7977968550 | 48050 | 48000 | 48050 | 48000 | 502 |
| 311 | 20240221 | 151100 | 7953872000 | 48000 | 48000 | 48050 | 48000 | 157 |
| 312 | 20240221 | 151000 | 7946334850 | 48000 | 48000 | 48050 | 48000 | 301 |
| 313 | 20240221 | 150900 | 7931885200 | 48000 | 48000 | 48000 | 47950 | 120 |
| 314 | 20240221 | 150800 | 7926125400 | 48050 | 48000 | 48050 | 47950 | 158 |
| 315 | 20240221 | 150700 | 7918543350 | 48000 | 47950 | 48000 | 47950 | 1687 |
| 316 | 20240221 | 150600 | 7837576750 | 47950 | 47950 | 47950 | 47950 | 382 |
| 317 | 20240221 | 150500 | 7819259850 | 47950 | 47950 | 47950 | 47950 | 774 |
| 318 | 20240221 | 150400 | 7782146550 | 47950 | 47950 | 48000 | 47950 | 320 |
| 319 | 20240221 | 150300 | 7766796250 | 47950 | 47950 | 48000 | 47950 | 287 |
| 320 | 20240221 | 150200 | 7753033500 | 48000 | 48000 | 48000 | 47950 | 708 |
| 321 | 20240221 | 150100 | 7719079800 | 47950 | 47950 | 48000 | 47950 | 228 |
| 322 | 20240221 | 150000 | 7708144150 | 47950 | 47950 | 48000 | 47950 | 245 |
| 323 | 20240221 | 145900 | 7696392650 | 47950 | 47950 | 48000 | 47950 | 180 |
| 324 | 20240221 | 145800 | 7687761150 | 47950 | 47950 | 48000 | 47950 | 1155 |
| 325 | 20240221 | 145700 | 7632375850 | 47950 | 47950 | 47950 | 47900 | 216 |
| 326 | 20240221 | 145600 | 7622027800 | 47950 | 47950 | 47950 | 47900 | 610 |
| 327 | 20240221 | 145500 | 7592786850 | 47950 | 47950 | 48000 | 47900 | 633 |
| 328 | 20240221 | 145400 | 7562434400 | 48000 | 48000 | 48000 | 47950 | 1388 |
| 329 | 20240221 | 145300 | 7495832400 | 48050 | 48000 | 48050 | 48000 | 2830 |
| 330 | 20240221 | 145200 | 7359982550 | 48000 | 48050 | 48050 | 48000 | 775 |
| 331 | 20240221 | 145100 | 7322773900 | 48000 | 48000 | 48050 | 48000 | 344 |
| 332 | 20240221 | 145000 | 7306255800 | 48050 | 48050 | 48100 | 48050 | 513 |
| 333 | 20240221 | 144900 | 7281605950 | 48050 | 48050 | 48100 | 48050 | 265 |
| 334 | 20240221 | 144800 | 7268869000 | 48050 | 48000 | 48050 | 48000 | 502 |
| 335 | 20240221 | 144700 | 7244758600 | 48000 | 48050 | 48050 | 48000 | 169 |
| 336 | 20240221 | 144600 | 7236640750 | 48000 | 48000 | 48050 | 48000 | 149 |
| 337 | 20240221 | 144500 | 7229484150 | 48050 | 48000 | 48050 | 48000 | 1121 |
| 338 | 20240221 | 144400 | 7175644600 | 48000 | 48000 | 48050 | 48000 | 1300 |
| 339 | 20240221 | 144300 | 7113232700 | 48000 | 48050 | 48050 | 48000 | 2628 |
| 340 | 20240221 | 144200 | 6986978600 | 48050 | 48100 | 48100 | 48050 | 139 |
| 341 | 20240221 | 144100 | 6980297450 | 48100 | 48050 | 48100 | 48050 | 250 |
| 342 | 20240221 | 144000 | 6968274950 | 48050 | 48050 | 48100 | 48050 | 309 |
| 343 | 20240221 | 143900 | 6953415050 | 48100 | 48050 | 48100 | 48050 | 846 |
| 344 | 20240221 | 143800 | 6912761950 | 48050 | 48100 | 48100 | 48050 | 216 |
| 345 | 20240221 | 143700 | 6902377550 | 48100 | 48050 | 48100 | 48050 | 421 |
| 346 | 20240221 | 143600 | 6882138100 | 48050 | 48100 | 48100 | 48050 | 247 |
| 347 | 20240221 | 143500 | 6870259250 | 48100 | 48100 | 48150 | 48100 | 367 |
| 348 | 20240221 | 143400 | 6852606450 | 48100 | 48050 | 48150 | 48050 | 179 |
| 349 | 20240221 | 143300 | 6843998750 | 48050 | 48050 | 48100 | 48050 | 336 |
| 350 | 20240221 | 143200 | 6827842150 | 48050 | 48100 | 48100 | 48050 | 632 |
| 351 | 20240221 | 143100 | 6797462400 | 48100 | 48100 | 48150 | 48050 | 3061 |
| 352 | 20240221 | 143000 | 6650308550 | 48100 | 48200 | 48250 | 48100 | 3104 |
| 353 | 20240221 | 142900 | 6500877750 | 48200 | 48200 | 48200 | 48200 | 370 |
| 354 | 20240221 | 142800 | 6483043750 | 48200 | 48200 | 48250 | 48200 | 319 |
| 355 | 20240221 | 142700 | 6467662900 | 48200 | 48200 | 48250 | 48200 | 303 |
| 356 | 20240221 | 142600 | 6453055750 | 48250 | 48200 | 48250 | 48200 | 237 |
| 357 | 20240221 | 142500 | 6441629050 | 48200 | 48200 | 48250 | 48200 | 698 |
| 358 | 20240221 | 142400 | 6407979150 | 48200 | 48300 | 48300 | 48200 | 1192 |
| 359 | 20240221 | 142300 | 6350466750 | 48250 | 48300 | 48350 | 48250 | 1878 |
| 360 | 20240221 | 142200 | 6259763050 | 48300 | 48300 | 48350 | 48300 | 585 |
| 361 | 20240221 | 142100 | 6231499450 | 48300 | 48300 | 48400 | 48300 | 318 |
| 362 | 20240221 | 142000 | 6216135450 | 48350 | 48350 | 48400 | 48300 | 1866 |
| 363 | 20240221 | 141900 | 6125920100 | 48350 | 48400 | 48400 | 48350 | 461 |
| 364 | 20240221 | 141800 | 6103618100 | 48400 | 48350 | 48400 | 48350 | 301 |
| 365 | 20240221 | 141700 | 6089057150 | 48350 | 48350 | 48400 | 48350 | 279 |
| 366 | 20240221 | 141600 | 6075563550 | 48400 | 48400 | 48450 | 48350 | 405 |
| 367 | 20240221 | 141500 | 6055971200 | 48400 | 48400 | 48400 | 48350 | 316 |
| 368 | 20240221 | 141400 | 6040685200 | 48350 | 48350 | 48400 | 48350 | 107 |
| 369 | 20240221 | 141300 | 6035511300 | 48350 | 48400 | 48400 | 48350 | 674 |
| 370 | 20240221 | 141200 | 6002893250 | 48400 | 48400 | 48450 | 48400 | 281 |
| 371 | 20240221 | 141100 | 5989291600 | 48400 | 48450 | 48450 | 48400 | 215 |
| 372 | 20240221 | 141000 | 5978877200 | 48400 | 48400 | 48500 | 48400 | 336 |
| 373 | 20240221 | 140900 | 5962602200 | 48400 | 48400 | 48450 | 48400 | 338 |
| 374 | 20240221 | 140800 | 5946237900 | 48400 | 48350 | 48450 | 48350 | 277 |
| 375 | 20240221 | 140700 | 5932836800 | 48350 | 48400 | 48450 | 48350 | 270 |
| 376 | 20240221 | 140600 | 5919767650 | 48400 | 48400 | 48400 | 48400 | 254 |
| 377 | 20240221 | 140500 | 5907474050 | 48400 | 48400 | 48400 | 48350 | 289 |
| 378 | 20240221 | 140400 | 5893495900 | 48400 | 48400 | 48450 | 48350 | 830 |
| 379 | 20240221 | 140300 | 5853318300 | 48350 | 48400 | 48400 | 48350 | 297 |
| 380 | 20240221 | 140200 | 5838956350 | 48400 | 48400 | 48400 | 48350 | 289 |
| 381 | 20240221 | 140100 | 5824969950 | 48400 | 48350 | 48450 | 48350 | 492 |
| 382 | 20240221 | 140000 | 5801158550 | 48400 | 48400 | 48450 | 48350 | 1169 |
| 383 | 20240221 | 135900 | 5744565800 | 48450 | 48450 | 48450 | 48400 | 1453 |
| 384 | 20240221 | 135800 | 5674234050 | 48450 | 48450 | 48600 | 48450 | 487 |
| 385 | 20240221 | 135700 | 5650625400 | 48450 | 48450 | 48500 | 48450 | 415 |
| 386 | 20240221 | 135600 | 5630518000 | 48450 | 48500 | 48500 | 48450 | 299 |
| 387 | 20240221 | 135500 | 5616031300 | 48500 | 48450 | 48550 | 48450 | 313 |
| 388 | 20240221 | 135400 | 5600855650 | 48450 | 48500 | 48500 | 48450 | 437 |
| 389 | 20240221 | 135300 | 5579682900 | 48500 | 48450 | 48500 | 48450 | 405 |
| 390 | 20240221 | 135200 | 5560046550 | 48500 | 48500 | 48600 | 48450 | 450 |
| 391 | 20240221 | 135100 | 5538215600 | 48500 | 48500 | 48550 | 48450 | 313 |
| 392 | 20240221 | 135000 | 5523037850 | 48450 | 48450 | 48500 | 48450 | 346 |
| 393 | 20240221 | 134900 | 5506269200 | 48450 | 48400 | 48600 | 48400 | 398 |
| 394 | 20240221 | 134800 | 5486967900 | 48450 | 48450 | 48500 | 48400 | 453 |
| 395 | 20240221 | 134700 | 5465022550 | 48500 | 48450 | 48500 | 48400 | 390 |
| 396 | 20240221 | 134600 | 5446134550 | 48500 | 48450 | 48600 | 48450 | 784 |
| 397 | 20240221 | 134500 | 5408119600 | 48500 | 48450 | 48500 | 48450 | 319 |
| 398 | 20240221 | 134400 | 5392664000 | 48500 | 48450 | 48500 | 48450 | 494 |
| 399 | 20240221 | 134300 | 5368728900 | 48500 | 48450 | 48500 | 48450 | 256 |
| 400 | 20240221 | 134200 | 5356321900 | 48450 | 48450 | 48450 | 48450 | 321 |
| 401 | 20240221 | 134100 | 5340769450 | 48500 | 48500 | 48550 | 48450 | 410 |
| 402 | 20240221 | 134000 | 5320889600 | 48500 | 48550 | 48550 | 48500 | 572 |
| 403 | 20240221 | 133900 | 5293145450 | 48550 | 48550 | 48600 | 48550 | 274 |
| 404 | 20240221 | 133800 | 5279842200 | 48550 | 48550 | 48600 | 48550 | 258 |
| 405 | 20240221 | 133700 | 5267316250 | 48550 | 48500 | 48600 | 48500 | 602 |
| 406 | 20240221 | 133600 | 5238100550 | 48500 | 48500 | 48500 | 48450 | 447 |
| 407 | 20240221 | 133500 | 5216426050 | 48450 | 48500 | 48500 | 48450 | 2101 |
| 408 | 20240221 | 133400 | 5114540800 | 48500 | 48500 | 48550 | 48500 | 303 |
| 409 | 20240221 | 133300 | 5099844600 | 48500 | 48500 | 48550 | 48500 | 871 |
| 410 | 20240221 | 133200 | 5057601000 | 48500 | 48550 | 48600 | 48500 | 2970 |
| 411 | 20240221 | 133100 | 4913504250 | 48550 | 48600 | 48600 | 48550 | 389 |
| 412 | 20240221 | 133000 | 4894616100 | 48600 | 48600 | 48600 | 48550 | 409 |
| 413 | 20240221 | 132900 | 4874747650 | 48600 | 48550 | 48650 | 48550 | 285 |
| 414 | 20240221 | 132800 | 4860906150 | 48600 | 48550 | 48600 | 48550 | 217 |
| 415 | 20240221 | 132700 | 4850370350 | 48550 | 48550 | 48600 | 48550 | 275 |
| 416 | 20240221 | 132600 | 4837018350 | 48600 | 48550 | 48600 | 48550 | 220 |
| 417 | 20240221 | 132500 | 4826336550 | 48550 | 48550 | 48600 | 48550 | 556 |
| 418 | 20240221 | 132400 | 4799338450 | 48600 | 48550 | 48600 | 48550 | 177 |
| 419 | 20240221 | 132300 | 4790742900 | 48600 | 48550 | 48650 | 48550 | 246 |
| 420 | 20240221 | 132200 | 4778794000 | 48600 | 48600 | 48600 | 48550 | 323 |
| 421 | 20240221 | 132100 | 4763104450 | 48600 | 48600 | 48600 | 48550 | 309 |
| 422 | 20240221 | 132000 | 4748092800 | 48650 | 48550 | 48650 | 48550 | 408 |
| 423 | 20240221 | 131900 | 4728273350 | 48600 | 48600 | 48650 | 48550 | 461 |
| 424 | 20240221 | 131800 | 4705872900 | 48600 | 48650 | 48650 | 48600 | 248 |
| 425 | 20240221 | 131700 | 4693817150 | 48700 | 48650 | 48700 | 48650 | 124 |
| 426 | 20240221 | 131600 | 4687784350 | 48650 | 48600 | 48700 | 48600 | 332 |
| 427 | 20240221 | 131500 | 4671643300 | 48600 | 48600 | 48700 | 48600 | 182 |
| 428 | 20240221 | 131400 | 4662797300 | 48700 | 48550 | 48700 | 48550 | 204 |
| 429 | 20240221 | 131300 | 4652885300 | 48550 | 48550 | 48600 | 48550 | 258 |
| 430 | 20240221 | 131200 | 4640350150 | 48550 | 48550 | 48600 | 48550 | 96 |
| 431 | 20240221 | 131100 | 4635687950 | 48600 | 48650 | 48650 | 48550 | 870 |
| 432 | 20240221 | 131000 | 4593406250 | 48700 | 48650 | 48700 | 48650 | 53 |
| 433 | 20240221 | 130900 | 4590827650 | 48650 | 48650 | 48700 | 48650 | 107 |
| 434 | 20240221 | 130800 | 4585620550 | 48700 | 48600 | 48700 | 48600 | 161 |
| 435 | 20240221 | 130700 | 4577787850 | 48650 | 48600 | 48650 | 48550 | 371 |
| 436 | 20240221 | 130600 | 4559750900 | 48650 | 48550 | 48650 | 48550 | 306 |
| 437 | 20240221 | 130500 | 4544884350 | 48600 | 48550 | 48600 | 48550 | 406 |
| 438 | 20240221 | 130400 | 4525168850 | 48600 | 48550 | 48600 | 48550 | 128 |
| 439 | 20240221 | 130300 | 4518952000 | 48600 | 48550 | 48600 | 48550 | 134 |
| 440 | 20240221 | 130200 | 4512444450 | 48600 | 48600 | 48600 | 48550 | 274 |
| 441 | 20240221 | 130100 | 4499132250 | 48650 | 48550 | 48650 | 48550 | 88 |
| 442 | 20240221 | 130000 | 4494858850 | 48600 | 48550 | 48600 | 48550 | 255 |
| 443 | 20240221 | 125900 | 4482470350 | 48600 | 48550 | 48600 | 48550 | 60 |
| 444 | 20240221 | 125800 | 4479556850 | 48550 | 48600 | 48600 | 48550 | 181 |
| 445 | 20240221 | 125700 | 4470768550 | 48550 | 48550 | 48600 | 48550 | 617 |
| 446 | 20240221 | 125600 | 4440789700 | 48550 | 48550 | 48600 | 48550 | 134 |
| 447 | 20240221 | 125500 | 4434283850 | 48550 | 48550 | 48550 | 48550 | 241 |
| 448 | 20240221 | 125400 | 4422583300 | 48550 | 48550 | 48600 | 48550 | 153 |
| 449 | 20240221 | 125300 | 4415153500 | 48550 | 48600 | 48600 | 48550 | 661 |
| 450 | 20240221 | 125200 | 4383031950 | 48600 | 48600 | 48650 | 48600 | 220 |
| 451 | 20240221 | 125100 | 4372339600 | 48650 | 48600 | 48650 | 48600 | 132 |
| 452 | 20240221 | 125000 | 4365923900 | 48650 | 48600 | 48650 | 48600 | 137 |
| 453 | 20240221 | 124900 | 4359264100 | 48600 | 48600 | 48650 | 48600 | 234 |
| 454 | 20240221 | 124800 | 4347884350 | 48600 | 48650 | 48650 | 48600 | 248 |
| 455 | 20240221 | 124700 | 4335828900 | 48650 | 48650 | 48700 | 48650 | 146 |
| 456 | 20240221 | 124600 | 4328725550 | 48700 | 48650 | 48700 | 48650 | 390 |
| 457 | 20240221 | 124500 | 4309738200 | 48700 | 48650 | 48700 | 48600 | 158 |
| 458 | 20240221 | 124400 | 4302053250 | 48650 | 48650 | 48650 | 48600 | 151 |
| 459 | 20240221 | 124300 | 4294708800 | 48700 | 48600 | 48700 | 48600 | 255 |
| 460 | 20240221 | 124200 | 4282306650 | 48650 | 48650 | 48650 | 48550 | 74 |
| 461 | 20240221 | 124100 | 4278713350 | 48600 | 48550 | 48600 | 48550 | 404 |
| 462 | 20240221 | 124000 | 4259082650 | 48550 | 48550 | 48600 | 48550 | 231 |
| 463 | 20240221 | 123900 | 4247867450 | 48600 | 48550 | 48600 | 48550 | 96 |
| 464 | 20240221 | 123800 | 4243205300 | 48550 | 48550 | 48550 | 48550 | 59 |
| 465 | 20240221 | 123700 | 4240340850 | 48550 | 48550 | 48600 | 48500 | 431 |
| 466 | 20240221 | 123600 | 4219421500 | 48500 | 48500 | 48550 | 48500 | 336 |
| 467 | 20240221 | 123500 | 4203114700 | 48550 | 48550 | 48550 | 48500 | 412 |
| 468 | 20240221 | 123400 | 4183118800 | 48550 | 48600 | 48600 | 48500 | 2044 |
| 469 | 20240221 | 123300 | 4083890250 | 48600 | 48550 | 48600 | 48550 | 345 |
| 470 | 20240221 | 123200 | 4067128400 | 48600 | 48600 | 48700 | 48550 | 650 |
| 471 | 20240221 | 123100 | 4035533400 | 48650 | 48600 | 48650 | 48600 | 654 |
| 472 | 20240221 | 123000 | 4003730600 | 48600 | 48650 | 48650 | 48600 | 294 |
| 473 | 20240221 | 122900 | 3989434650 | 48650 | 48600 | 48700 | 48600 | 1632 |
| 474 | 20240221 | 122800 | 3910115400 | 48600 | 48650 | 48650 | 48600 | 597 |
| 475 | 20240221 | 122700 | 3881083600 | 48650 | 48700 | 48700 | 48650 | 1479 |
| 476 | 20240221 | 122600 | 3809121850 | 48650 | 48650 | 48650 | 48600 | 1129 |
| 477 | 20240221 | 122500 | 3754215350 | 48700 | 48650 | 48700 | 48650 | 713 |
| 478 | 20240221 | 122400 | 3719527650 | 48700 | 48650 | 48700 | 48650 | 239 |
| 479 | 20240221 | 122300 | 3707896800 | 48650 | 48650 | 48650 | 48650 | 557 |
| 480 | 20240221 | 122200 | 3680798750 | 48650 | 48700 | 48700 | 48650 | 569 |
| 481 | 20240221 | 122100 | 3653111750 | 48650 | 48650 | 48700 | 48650 | 390 |
| 482 | 20240221 | 122000 | 3634130050 | 48650 | 48900 | 49000 | 48650 | 9087 |
| 483 | 20240221 | 121900 | 3190712600 | 49000 | 48900 | 49000 | 48900 | 978 |
| 484 | 20240221 | 121800 | 3142886800 | 49000 | 49000 | 49000 | 48900 | 5170 |
| 485 | 20240221 | 121700 | 2889650700 | 49000 | 49000 | 49050 | 49000 | 372 |
| 486 | 20240221 | 121600 | 2871422650 | 49050 | 49000 | 49050 | 49000 | 129 |
| 487 | 20240221 | 121500 | 2865099000 | 49050 | 49000 | 49050 | 49000 | 273 |
| 488 | 20240221 | 121400 | 2851721250 | 49050 | 49000 | 49050 | 49000 | 462 |
| 489 | 20240221 | 121300 | 2829082750 | 49050 | 49050 | 49050 | 49000 | 600 |
| 490 | 20240221 | 121200 | 2799654200 | 49050 | 49050 | 49100 | 49050 | 228 |
| 491 | 20240221 | 121100 | 2788470700 | 49050 | 49050 | 49100 | 49050 | 267 |
| 492 | 20240221 | 121000 | 2775374300 | 49100 | 49050 | 49100 | 49050 | 140 |
| 493 | 20240221 | 120900 | 2768506700 | 49050 | 49050 | 49100 | 49050 | 67 |
| 494 | 20240221 | 120800 | 2765220050 | 49100 | 49050 | 49100 | 49050 | 127 |
| 495 | 20240221 | 120700 | 2758990000 | 49100 | 49050 | 49100 | 49050 | 201 |
| 496 | 20240221 | 120600 | 2749130750 | 49100 | 49050 | 49100 | 49050 | 51 |
| 497 | 20240221 | 120500 | 2746629150 | 49100 | 49050 | 49100 | 49050 | 263 |
| 498 | 20240221 | 120400 | 2733718350 | 49050 | 49050 | 49100 | 49050 | 300 |
| 499 | 20240221 | 120300 | 2718991700 | 49100 | 49050 | 49100 | 49050 | 63 |
| 500 | 20240221 | 120200 | 2715901450 | 49100 | 49050 | 49100 | 49050 | 287 |
| 501 | 20240221 | 120100 | 2701813500 | 49100 | 49050 | 49100 | 49050 | 74 |
| 502 | 20240221 | 120000 | 2698182600 | 49100 | 49050 | 49100 | 49050 | 72 |
| 503 | 20240221 | 115900 | 2694650900 | 49100 | 49050 | 49100 | 49050 | 96 |
| 504 | 20240221 | 115800 | 2689941100 | 49050 | 49050 | 49100 | 49050 | 415 |
| 505 | 20240221 | 115700 | 2669585000 | 49100 | 49050 | 49100 | 49050 | 51 |
| 506 | 20240221 | 115600 | 2667083400 | 49100 | 49050 | 49100 | 49050 | 1189 |
| 507 | 20240221 | 115500 | 2608706400 | 49100 | 49050 | 49100 | 49050 | 80 |
| 508 | 20240221 | 115400 | 2604781900 | 49100 | 49050 | 49100 | 49050 | 91 |
| 509 | 20240221 | 115300 | 2600316700 | 49100 | 49100 | 49100 | 49050 | 334 |
| 510 | 20240221 | 115200 | 2583925450 | 49100 | 49050 | 49100 | 49050 | 87 |
| 511 | 20240221 | 115100 | 2579657400 | 49100 | 49100 | 49150 | 49050 | 77 |
| 512 | 20240221 | 115000 | 2575877300 | 49150 | 49100 | 49150 | 49100 | 222 |
| 513 | 20240221 | 114900 | 2564977000 | 49150 | 49100 | 49150 | 49100 | 87 |
| 514 | 20240221 | 114800 | 2560705250 | 49100 | 49100 | 49150 | 49100 | 78 |
| 515 | 20240221 | 114700 | 2556875250 | 49150 | 49100 | 49150 | 49100 | 73 |
| 516 | 20240221 | 114600 | 2553290600 | 49150 | 49100 | 49150 | 49100 | 82 |
| 517 | 20240221 | 114500 | 2549264100 | 49150 | 49100 | 49150 | 49100 | 53 |
| 518 | 20240221 | 114400 | 2546661700 | 49150 | 49100 | 49150 | 49100 | 198 |
| 519 | 20240221 | 114300 | 2536939750 | 49150 | 49100 | 49150 | 49100 | 76 |
| 520 | 20240221 | 114200 | 2533207900 | 49150 | 49100 | 49150 | 49100 | 59 |
| 521 | 20240221 | 114100 | 2530310950 | 49100 | 49050 | 49100 | 49050 | 758 |
| 522 | 20240221 | 114000 | 2493098000 | 49100 | 49050 | 49100 | 49050 | 335 |
| 523 | 20240221 | 113900 | 2476666150 | 49100 | 49050 | 49100 | 49050 | 170 |
| 524 | 20240221 | 113800 | 2468325700 | 49050 | 49050 | 49100 | 49050 | 159 |
| 525 | 20240221 | 113700 | 2460526550 | 49050 | 49100 | 49100 | 49050 | 388 |
| 526 | 20240221 | 113600 | 2441491800 | 49050 | 49050 | 49100 | 49050 | 414 |
| 527 | 20240221 | 113500 | 2421185050 | 49050 | 49050 | 49100 | 49050 | 189 |
| 528 | 20240221 | 113400 | 2411912800 | 49100 | 49050 | 49100 | 49050 | 73 |
| 529 | 20240221 | 113300 | 2408331000 | 49100 | 49050 | 49100 | 49050 | 180 |
| 530 | 20240221 | 113200 | 2399495900 | 49100 | 49050 | 49100 | 49050 | 315 |
| 531 | 20240221 | 113100 | 2384045000 | 49050 | 49050 | 49100 | 49050 | 368 |
| 532 | 20240221 | 113000 | 2365994450 | 49100 | 49050 | 49100 | 49050 | 93 |
| 533 | 20240221 | 112900 | 2361431850 | 49050 | 49050 | 49100 | 49050 | 764 |
| 534 | 20240221 | 112800 | 2323923300 | 49050 | 49050 | 49100 | 49050 | 108 |
| 535 | 20240221 | 112700 | 2318625350 | 49100 | 49050 | 49100 | 49050 | 325 |
| 536 | 20240221 | 112600 | 2302681450 | 49050 | 49050 | 49050 | 49050 | 81 |
| 537 | 20240221 | 112500 | 2298708400 | 49050 | 49050 | 49050 | 49050 | 152 |
| 538 | 20240221 | 112400 | 2291252800 | 49050 | 49050 | 49050 | 49050 | 387 |
| 539 | 20240221 | 112300 | 2272270450 | 49100 | 49050 | 49100 | 49050 | 1183 |
| 540 | 20240221 | 112200 | 2214243550 | 49100 | 49050 | 49100 | 49050 | 224 |
| 541 | 20240221 | 112100 | 2203252900 | 49050 | 49100 | 49100 | 49050 | 230 |
| 542 | 20240221 | 112000 | 2191970400 | 49150 | 49200 | 49200 | 49050 | 2044 |
| 543 | 20240221 | 111900 | 2091564850 | 49250 | 49200 | 49250 | 49150 | 1196 |
| 544 | 20240221 | 111800 | 2032737050 | 49200 | 49200 | 49250 | 49200 | 511 |
| 545 | 20240221 | 111700 | 2007588200 | 49250 | 49200 | 49250 | 49200 | 117 |
| 546 | 20240221 | 111600 | 2001831650 | 49250 | 49200 | 49250 | 49200 | 82 |
| 547 | 20240221 | 111500 | 1997797150 | 49250 | 49200 | 49250 | 49200 | 326 |
| 548 | 20240221 | 111400 | 1981756500 | 49250 | 49200 | 49250 | 49200 | 84 |
| 549 | 20240221 | 111300 | 1977622900 | 49250 | 49200 | 49250 | 49200 | 111 |
| 550 | 20240221 | 111200 | 1972161050 | 49250 | 49250 | 49300 | 49200 | 1571 |
| 551 | 20240221 | 111100 | 1894789050 | 49250 | 49250 | 49300 | 49250 | 83 |
| 552 | 20240221 | 111000 | 1890701050 | 49250 | 49250 | 49300 | 49250 | 131 |
| 553 | 20240221 | 110900 | 1884248650 | 49250 | 49300 | 49300 | 49250 | 1789 |
| 554 | 20240221 | 110800 | 1796052900 | 49300 | 49300 | 49350 | 49300 | 59 |
| 555 | 20240221 | 110700 | 1793144150 | 49350 | 49300 | 49350 | 49300 | 62 |
| 556 | 20240221 | 110600 | 1790086950 | 49350 | 49300 | 49350 | 49300 | 221 |
| 557 | 20240221 | 110500 | 1779191400 | 49350 | 49300 | 49350 | 49300 | 143 |
| 558 | 20240221 | 110400 | 1772138400 | 49350 | 49350 | 49350 | 49300 | 60 |
| 559 | 20240221 | 110300 | 1769180200 | 49400 | 49300 | 49400 | 49300 | 464 |
| 560 | 20240221 | 110200 | 1746288450 | 49300 | 49300 | 49300 | 49300 | 458 |
| 561 | 20240221 | 110100 | 1723709050 | 49300 | 49300 | 49300 | 49300 | 319 |
| 562 | 20240221 | 110000 | 1707982350 | 49300 | 49350 | 49350 | 49300 | 157 |
| 563 | 20240221 | 105900 | 1700240250 | 49400 | 49350 | 49400 | 49350 | 62 |
| 564 | 20240221 | 105800 | 1697180450 | 49350 | 49250 | 49350 | 49250 | 718 |
| 565 | 20240221 | 105700 | 1661771700 | 49300 | 49250 | 49300 | 49250 | 228 |
| 566 | 20240221 | 105600 | 1650537550 | 49250 | 49300 | 49350 | 49250 | 546 |
| 567 | 20240221 | 105500 | 1623633300 | 49300 | 49300 | 49350 | 49300 | 125 |
| 568 | 20240221 | 105400 | 1617470100 | 49350 | 49300 | 49350 | 49300 | 65 |
| 569 | 20240221 | 105300 | 1614264850 | 49400 | 49250 | 49400 | 49250 | 74 |
| 570 | 20240221 | 105200 | 1610617650 | 49400 | 49300 | 49400 | 49250 | 126 |
| 571 | 20240221 | 105100 | 1604404150 | 49300 | 49300 | 49300 | 49300 | 190 |
| 572 | 20240221 | 105000 | 1595037150 | 49300 | 49300 | 49350 | 49300 | 847 |
| 573 | 20240221 | 104900 | 1553270850 | 49350 | 49400 | 49400 | 49350 | 274 |
| 574 | 20240221 | 104800 | 1539748550 | 49450 | 49350 | 49450 | 49350 | 64 |
| 575 | 20240221 | 104700 | 1536589550 | 49300 | 49300 | 49300 | 49300 | 50 |
| 576 | 20240221 | 104600 | 1534124550 | 49350 | 49350 | 49400 | 49300 | 210 |
| 577 | 20240221 | 104500 | 1523754500 | 49400 | 49350 | 49400 | 49300 | 218 |
| 578 | 20240221 | 104400 | 1512996100 | 49350 | 49400 | 49450 | 49350 | 281 |
| 579 | 20240221 | 104300 | 1499123850 | 49450 | 49400 | 49500 | 49400 | 62 |
| 580 | 20240221 | 104200 | 1496060400 | 49500 | 49350 | 49500 | 49350 | 113 |
| 581 | 20240221 | 104100 | 1490479500 | 49400 | 49400 | 49400 | 49300 | 482 |
| 582 | 20240221 | 104000 | 1466686950 | 49450 | 49500 | 49500 | 49350 | 105 |
| 583 | 20240221 | 103900 | 1461497150 | 49500 | 49500 | 49700 | 49500 | 140 |
| 584 | 20240221 | 103800 | 1454564800 | 49500 | 49300 | 49500 | 49300 | 790 |
| 585 | 20240221 | 103700 | 1415500600 | 49400 | 49350 | 49450 | 49300 | 806 |
| 586 | 20240221 | 103600 | 1375746650 | 49450 | 49300 | 49450 | 49300 | 315 |
| 587 | 20240221 | 103500 | 1360183650 | 49300 | 49300 | 49400 | 49300 | 367 |
| 588 | 20240221 | 103400 | 1342060650 | 49300 | 49350 | 49350 | 49300 | 115 |
| 589 | 20240221 | 103300 | 1336385450 | 49400 | 49350 | 49400 | 49350 | 224 |
| 590 | 20240221 | 103200 | 1325326550 | 49350 | 49400 | 49450 | 49350 | 54 |
| 591 | 20240221 | 103100 | 1322658850 | 49400 | 49400 | 49450 | 49400 | 225 |
| 592 | 20240221 | 103000 | 1311542100 | 49450 | 49400 | 49450 | 49400 | 90 |
| 593 | 20240221 | 102900 | 1307094100 | 49400 | 49400 | 49400 | 49400 | 58 |
| 594 | 20240221 | 102800 | 1304228900 | 49450 | 49400 | 49450 | 49350 | 321 |
| 595 | 20240221 | 102700 | 1288365350 | 49400 | 49350 | 49400 | 49350 | 212 |
| 596 | 20240221 | 102600 | 1277895450 | 49350 | 49400 | 49400 | 49350 | 247 |
| 597 | 20240221 | 102500 | 1265699150 | 49400 | 49400 | 49450 | 49300 | 125 |
| 598 | 20240221 | 102400 | 1259524750 | 49400 | 49400 | 49400 | 49400 | 50 |
| 599 | 20240221 | 102300 | 1257054750 | 49400 | 49300 | 49450 | 49300 | 1330 |
| 600 | 20240221 | 102200 | 1191379800 | 49300 | 49300 | 49300 | 49300 | 191 |
| 601 | 20240221 | 102100 | 1181963500 | 49300 | 49350 | 49350 | 49300 | 79 |
| 602 | 20240221 | 102000 | 1178066300 | 49450 | 49300 | 49450 | 49300 | 793 |
| 603 | 20240221 | 101900 | 1138921100 | 49300 | 49300 | 49300 | 49300 | 142 |
| 604 | 20240221 | 101800 | 1131920500 | 49300 | 49300 | 49300 | 49300 | 172 |
| 605 | 20240221 | 101700 | 1123440900 | 49250 | 49250 | 49250 | 49200 | 204 |
| 606 | 20240221 | 101600 | 1113401150 | 49250 | 49250 | 49300 | 49250 | 329 |
| 607 | 20240221 | 101500 | 1097189000 | 49200 | 49250 | 49250 | 49200 | 1187 |
| 608 | 20240221 | 101400 | 1038775000 | 49250 | 49250 | 49250 | 49200 | 563 |
| 609 | 20240221 | 101300 | 1011063150 | 49250 | 49300 | 49300 | 49250 | 340 |
| 610 | 20240221 | 101200 | 994316450 | 49300 | 49350 | 49350 | 49300 | 79 |
| 611 | 20240221 | 101100 | 990418600 | 49350 | 49250 | 49350 | 49250 | 540 |
| 612 | 20240221 | 101000 | 963806450 | 49250 | 49250 | 49250 | 49250 | 199 |
| 613 | 20240221 | 100900 | 954005700 | 49250 | 49250 | 49250 | 49250 | 978 |
| 614 | 20240221 | 100800 | 905839200 | 49300 | 49350 | 49350 | 49300 | 17 |
| 615 | 20240221 | 100700 | 905001050 | 49300 | 49350 | 49350 | 49300 | 395 |
| 616 | 20240221 | 100600 | 885526650 | 49350 | 49350 | 49350 | 49350 | 8 |
| 617 | 20240221 | 100500 | 885131850 | 49350 | 49350 | 49400 | 49350 | 239 |
| 618 | 20240221 | 100400 | 873336900 | 49350 | 49350 | 49350 | 49350 | 55 |
| 619 | 20240221 | 100300 | 870622650 | 49350 | 49350 | 49350 | 49350 | 16 |
| 620 | 20240221 | 100200 | 869833050 | 49350 | 49350 | 49350 | 49350 | 155 |
| 621 | 20240221 | 100100 | 862183800 | 49350 | 49400 | 49400 | 49350 | 62 |
| 622 | 20240221 | 100000 | 859123000 | 49400 | 49400 | 49400 | 49400 | 437 |
| 623 | 20240221 | 095900 | 837535200 | 49450 | 49500 | 49550 | 49400 | 133 |
| 624 | 20240221 | 095800 | 830957750 | 49500 | 49500 | 49500 | 49500 | 11 |
| 625 | 20240221 | 095700 | 830413250 | 49600 | 49600 | 49600 | 49600 | 13 |
| 626 | 20240221 | 095600 | 829768450 | 49600 | 49500 | 49600 | 49500 | 15 |
| 627 | 20240221 | 095500 | 829025450 | 49600 | 49400 | 49600 | 49400 | 578 |
| 628 | 20240221 | 095400 | 800453800 | 49350 | 49300 | 49350 | 49250 | 1650 |
| 629 | 20240221 | 095300 | 719089300 | 49300 | 49300 | 49300 | 49250 | 299 |
| 630 | 20240221 | 095200 | 704349200 | 49300 | 49300 | 49300 | 49300 | 149 |
| 631 | 20240221 | 095100 | 697003500 | 49300 | 49300 | 49350 | 49300 | 40 |
| 632 | 20240221 | 095000 | 695031400 | 49350 | 49350 | 49350 | 49350 | 1 |
| 633 | 20240221 | 094900 | 694982050 | 49350 | 49350 | 49350 | 49350 | 42 |
| 634 | 20240221 | 094800 | 692909350 | 49300 | 49300 | 49300 | 49300 | 1 |
| 635 | 20240221 | 094700 | 692860050 | 49300 | 49350 | 49350 | 49300 | 188 |
| 636 | 20240221 | 094600 | 683590750 | 49350 | 49300 | 49350 | 49300 | 444 |
| 637 | 20240221 | 094500 | 661696200 | 49300 | 49350 | 49350 | 49300 | 85 |
| 638 | 20240221 | 094400 | 657501500 | 49350 | 49300 | 49350 | 49300 | 13 |
| 639 | 20240221 | 094300 | 656860200 | 49300 | 49300 | 49300 | 49300 | 274 |
| 640 | 20240221 | 094200 | 643352000 | 49300 | 49300 | 49300 | 49300 | 451 |
| 641 | 20240221 | 094100 | 621117700 | 49250 | 49300 | 49300 | 49250 | 741 |
| 642 | 20240221 | 094000 | 584588800 | 49350 | 49350 | 49350 | 49300 | 458 |
| 643 | 20240221 | 093900 | 562008550 | 49300 | 49400 | 49400 | 49300 | 79 |
| 644 | 20240221 | 093800 | 558111600 | 49400 | 49450 | 49450 | 49350 | 259 |
| 645 | 20240221 | 093700 | 545329500 | 49400 | 49400 | 49450 | 49400 | 174 |
| 646 | 20240221 | 093600 | 536733850 | 49450 | 49450 | 49450 | 49450 | 14 |
| 647 | 20240221 | 093500 | 536041550 | 49450 | 49400 | 49450 | 49400 | 418 |
| 648 | 20240221 | 093400 | 515388250 | 49450 | 49450 | 49450 | 49450 | 19 |
| 649 | 20240221 | 093300 | 514448700 | 49450 | 49450 | 49450 | 49400 | 738 |
| 650 | 20240221 | 093200 | 477973650 | 49400 | 49500 | 49500 | 49400 | 17 |
| 651 | 20240221 | 093100 | 477133600 | 49400 | 49550 | 49550 | 49300 | 1916 |
| 652 | 20240221 | 093000 | 382449350 | 49550 | 49450 | 49550 | 49450 | 10 |
| 653 | 20240221 | 092900 | 381954550 | 49500 | 49500 | 49500 | 49450 | 368 |
| 654 | 20240221 | 092800 | 363739750 | 49500 | 49500 | 49500 | 49500 | 36 |
| 655 | 20240221 | 092700 | 361957750 | 49500 | 49450 | 49500 | 49450 | 4 |
| 656 | 20240221 | 092600 | 361759800 | 49500 | 49450 | 49500 | 49400 | 30 |
| 657 | 20240221 | 092500 | 360277200 | 49400 | 49500 | 49500 | 49400 | 24 |
| 658 | 20240221 | 092400 | 359091400 | 49500 | 49500 | 49500 | 49400 | 189 |
| 659 | 20240221 | 092300 | 349753750 | 49500 | 49450 | 49500 | 49450 | 129 |
| 660 | 20240221 | 092200 | 343374500 | 49450 | 49450 | 49450 | 49400 | 41 |
| 661 | 20240221 | 092100 | 341347850 | 49400 | 49350 | 49400 | 49300 | 119 |
| 662 | 20240221 | 092000 | 335474950 | 49350 | 49300 | 49350 | 49300 | 681 |
| 663 | 20240221 | 091900 | 301892900 | 49350 | 49350 | 49350 | 49300 | 378 |
| 664 | 20240221 | 091800 | 283247400 | 49350 | 49400 | 49450 | 49350 | 881 |
| 665 | 20240221 | 091700 | 239733500 | 49400 | 49550 | 49550 | 49400 | 314 |
| 666 | 20240221 | 091600 | 224203200 | 49500 | 49600 | 49600 | 49500 | 218 |
| 667 | 20240221 | 091500 | 213410100 | 49500 | 49700 | 49700 | 49500 | 671 |
| 668 | 20240221 | 091400 | 180130750 | 49700 | 49800 | 49800 | 49700 | 319 |
| 669 | 20240221 | 091300 | 164252300 | 49800 | 49750 | 49800 | 49700 | 212 |
| 670 | 20240221 | 091200 | 153706750 | 49750 | 49800 | 49800 | 49750 | 36 |
| 671 | 20240221 | 091100 | 151914450 | 49800 | 49800 | 49800 | 49800 | 2 |
| 672 | 20240221 | 091000 | 151814850 | 49750 | 49750 | 49750 | 49750 | 38 |
| 673 | 20240221 | 090900 | 149924350 | 49750 | 49750 | 49750 | 49750 | 71 |
| 674 | 20240221 | 090800 | 146392100 | 49700 | 49700 | 49700 | 49700 | 50 |
| 675 | 20240221 | 090700 | 143907100 | 49750 | 49700 | 49750 | 49650 | 228 |
| 676 | 20240221 | 090600 | 132571900 | 49700 | 49750 | 49750 | 49700 | 202 |
| 677 | 20240221 | 090500 | 122527350 | 49750 | 49550 | 49750 | 49550 | 40 |
| 678 | 20240221 | 090400 | 120541350 | 49550 | 49500 | 49550 | 49500 | 157 |
| 679 | 20240221 | 090300 | 112768950 | 49450 | 49400 | 49450 | 49400 | 321 |
| 680 | 20240221 | 090200 | 96909650 | 49400 | 49400 | 49400 | 49200 | 631 |
| 681 | 20240221 | 090100 | 65787050 | 49350 | 49800 | 49800 | 49350 | 520 |
| 682 | 20240221 | 090000 | 39898550 | 49750 | 49200 | 49850 | 49200 | 800 |