40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 210700 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 12732 |
| 3 | 20240221 | 210600 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 4 | 20240221 | 210500 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 5 | 20240221 | 210400 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 6 | 20240221 | 210300 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 7 | 20240221 | 210200 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 8 | 20240221 | 210100 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 9 | 20240221 | 210000 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 10 | 20240221 | 205900 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 11 | 20240221 | 205800 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 12 | 20240221 | 205700 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 13 | 20240221 | 205600 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 14 | 20240221 | 205500 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 15 | 20240221 | 205400 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 16 | 20240221 | 205300 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 17 | 20240221 | 205200 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 18 | 20240221 | 205100 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 19 | 20240221 | 205000 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 20 | 20240221 | 204900 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 21 | 20240221 | 204800 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 22 | 20240221 | 204700 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 23 | 20240221 | 204600 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 24 | 20240221 | 204500 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 25 | 20240221 | 204400 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 26 | 20240221 | 204300 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 27 | 20240221 | 204200 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 28 | 20240221 | 204100 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 29 | 20240221 | 204000 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 30 | 20240221 | 203900 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 31 | 20240221 | 203800 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 32 | 20240221 | 203700 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 12732 |
| 33 | 20240221 | 203600 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 34 | 20240221 | 203500 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 35 | 20240221 | 203400 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 36 | 20240221 | 203300 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 37 | 20240221 | 203200 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 38 | 20240221 | 203100 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 39 | 20240221 | 203000 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 40 | 20240221 | 202900 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 41 | 20240221 | 202800 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 42 | 20240221 | 202700 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 43 | 20240221 | 202600 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 44 | 20240221 | 202500 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 45 | 20240221 | 202400 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 46 | 20240221 | 202300 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 47 | 20240221 | 202200 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 48 | 20240221 | 202100 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 49 | 20240221 | 202000 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 50 | 20240221 | 201900 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 51 | 20240221 | 201800 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 52 | 20240221 | 201700 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 53 | 20240221 | 201600 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 54 | 20240221 | 201500 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 55 | 20240221 | 201400 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 56 | 20240221 | 201300 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 57 | 20240221 | 201200 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 58 | 20240221 | 201100 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 59 | 20240221 | 201000 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 60 | 20240221 | 200900 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 61 | 20240221 | 200800 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 62 | 20240221 | 200700 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 12732 |
| 63 | 20240221 | 200600 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 64 | 20240221 | 200500 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 65 | 20240221 | 200400 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 66 | 20240221 | 200300 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 67 | 20240221 | 200200 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 68 | 20240221 | 200100 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 69 | 20240221 | 200000 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 70 | 20240221 | 195900 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 71 | 20240221 | 195800 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 72 | 20240221 | 195700 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 73 | 20240221 | 195600 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 74 | 20240221 | 195500 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 75 | 20240221 | 195400 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 76 | 20240221 | 195300 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 77 | 20240221 | 195200 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 78 | 20240221 | 195100 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 79 | 20240221 | 195000 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 80 | 20240221 | 194900 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 81 | 20240221 | 194800 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 82 | 20240221 | 194700 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 83 | 20240221 | 194600 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 84 | 20240221 | 194500 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 85 | 20240221 | 194400 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 86 | 20240221 | 194300 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 87 | 20240221 | 194200 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 88 | 20240221 | 194100 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 89 | 20240221 | 194000 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 90 | 20240221 | 193900 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 91 | 20240221 | 193800 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 92 | 20240221 | 193700 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 12732 |
| 93 | 20240221 | 193600 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 94 | 20240221 | 193500 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 95 | 20240221 | 193400 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 96 | 20240221 | 193300 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 97 | 20240221 | 193200 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 98 | 20240221 | 193100 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 99 | 20240221 | 193000 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 100 | 20240221 | 192900 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 101 | 20240221 | 192800 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 102 | 20240221 | 192700 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 103 | 20240221 | 192600 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 104 | 20240221 | 192500 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 105 | 20240221 | 192400 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 106 | 20240221 | 192300 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 107 | 20240221 | 192200 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 108 | 20240221 | 192100 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 109 | 20240221 | 192000 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 110 | 20240221 | 191900 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 111 | 20240221 | 191800 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 112 | 20240221 | 191700 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 113 | 20240221 | 191600 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 114 | 20240221 | 191500 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 115 | 20240221 | 191400 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 116 | 20240221 | 191300 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 117 | 20240221 | 191200 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 118 | 20240221 | 191100 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 119 | 20240221 | 191000 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 120 | 20240221 | 190900 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 121 | 20240221 | 190800 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 122 | 20240221 | 190700 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 12732 |
| 123 | 20240221 | 190600 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 124 | 20240221 | 190500 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 125 | 20240221 | 190400 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 126 | 20240221 | 190300 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 127 | 20240221 | 190200 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 128 | 20240221 | 190100 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 129 | 20240221 | 190000 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 130 | 20240221 | 185900 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 131 | 20240221 | 185800 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 132 | 20240221 | 185700 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 133 | 20240221 | 185600 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 134 | 20240221 | 185500 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 135 | 20240221 | 185400 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 136 | 20240221 | 185300 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 137 | 20240221 | 185200 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 138 | 20240221 | 185100 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 139 | 20240221 | 185000 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 140 | 20240221 | 184900 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 141 | 20240221 | 184800 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 142 | 20240221 | 184700 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 143 | 20240221 | 184600 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 144 | 20240221 | 184500 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 145 | 20240221 | 184400 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 146 | 20240221 | 184300 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 147 | 20240221 | 184200 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 148 | 20240221 | 184100 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 149 | 20240221 | 184000 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 150 | 20240221 | 183900 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 151 | 20240221 | 183800 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 152 | 20240221 | 183700 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 12732 |
| 153 | 20240221 | 183600 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 154 | 20240221 | 183500 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 155 | 20240221 | 183400 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 156 | 20240221 | 183300 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 157 | 20240221 | 183200 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 158 | 20240221 | 183100 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 159 | 20240221 | 183000 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 160 | 20240221 | 182900 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 161 | 20240221 | 182800 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 162 | 20240221 | 182700 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 163 | 20240221 | 182600 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 164 | 20240221 | 182500 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 165 | 20240221 | 182400 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 166 | 20240221 | 182300 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 167 | 20240221 | 182200 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 168 | 20240221 | 182100 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 169 | 20240221 | 182000 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 170 | 20240221 | 181900 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 171 | 20240221 | 181800 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 172 | 20240221 | 181700 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 173 | 20240221 | 181600 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 174 | 20240221 | 181500 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 175 | 20240221 | 181400 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 176 | 20240221 | 181300 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 177 | 20240221 | 181200 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 178 | 20240221 | 181100 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 179 | 20240221 | 181000 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 180 | 20240221 | 180900 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 181 | 20240221 | 180800 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 182 | 20240221 | 180700 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 12732 |
| 183 | 20240221 | 180600 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 184 | 20240221 | 180500 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 185 | 20240221 | 180400 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 186 | 20240221 | 180300 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 187 | 20240221 | 180200 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 188 | 20240221 | 180100 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 189 | 20240221 | 180000 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 190 | 20240221 | 175900 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 191 | 20240221 | 175800 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 192 | 20240221 | 175700 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 193 | 20240221 | 175600 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 194 | 20240221 | 175500 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 195 | 20240221 | 175400 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 196 | 20240221 | 175300 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 197 | 20240221 | 175200 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 198 | 20240221 | 175100 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 199 | 20240221 | 175000 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 200 | 20240221 | 174900 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 201 | 20240221 | 174800 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 202 | 20240221 | 174700 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 203 | 20240221 | 174600 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 204 | 20240221 | 174500 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 205 | 20240221 | 174400 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 206 | 20240221 | 174300 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 207 | 20240221 | 174200 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 208 | 20240221 | 174100 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 209 | 20240221 | 174000 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 210 | 20240221 | 173900 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 211 | 20240221 | 173800 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 212 | 20240221 | 173700 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 12732 |
| 213 | 20240221 | 173600 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 214 | 20240221 | 173500 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 215 | 20240221 | 173400 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 216 | 20240221 | 173300 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 217 | 20240221 | 173200 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 218 | 20240221 | 173100 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 219 | 20240221 | 173000 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 220 | 20240221 | 172900 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 221 | 20240221 | 172800 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 222 | 20240221 | 172700 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 223 | 20240221 | 172600 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 224 | 20240221 | 172500 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 225 | 20240221 | 172400 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 226 | 20240221 | 172300 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 227 | 20240221 | 172200 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 228 | 20240221 | 172100 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 229 | 20240221 | 172000 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 230 | 20240221 | 171900 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 231 | 20240221 | 171800 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 232 | 20240221 | 171700 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 233 | 20240221 | 171600 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 234 | 20240221 | 171500 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 235 | 20240221 | 171400 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 236 | 20240221 | 171300 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 237 | 20240221 | 171200 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 238 | 20240221 | 171100 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 239 | 20240221 | 171000 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 240 | 20240221 | 170900 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 241 | 20240221 | 170800 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 242 | 20240221 | 170700 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 12732 |
| 243 | 20240221 | 170600 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 244 | 20240221 | 170500 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 245 | 20240221 | 170400 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 246 | 20240221 | 170300 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 247 | 20240221 | 170200 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 248 | 20240221 | 170100 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 249 | 20240221 | 170000 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 250 | 20240221 | 165900 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 251 | 20240221 | 165800 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 252 | 20240221 | 165700 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 253 | 20240221 | 165600 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 254 | 20240221 | 165500 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 255 | 20240221 | 165400 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 256 | 20240221 | 165300 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 257 | 20240221 | 165200 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 258 | 20240221 | 165100 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 259 | 20240221 | 165000 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 260 | 20240221 | 164900 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 261 | 20240221 | 164800 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 262 | 20240221 | 164700 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 263 | 20240221 | 164600 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 264 | 20240221 | 164500 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 265 | 20240221 | 164400 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 266 | 20240221 | 164300 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 267 | 20240221 | 164200 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 268 | 20240221 | 164100 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 269 | 20240221 | 164000 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 270 | 20240221 | 163900 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 271 | 20240221 | 163800 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 272 | 20240221 | 163700 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 12732 |
| 273 | 20240221 | 163600 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 274 | 20240221 | 163500 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 275 | 20240221 | 163400 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 276 | 20240221 | 163300 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 277 | 20240221 | 163200 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 278 | 20240221 | 163100 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 279 | 20240221 | 163000 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 280 | 20240221 | 162900 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 281 | 20240221 | 162800 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 282 | 20240221 | 162700 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 283 | 20240221 | 162600 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 284 | 20240221 | 162500 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 285 | 20240221 | 162400 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 286 | 20240221 | 162300 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 287 | 20240221 | 162200 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 288 | 20240221 | 162100 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 289 | 20240221 | 162000 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 290 | 20240221 | 161900 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 291 | 20240221 | 161800 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 292 | 20240221 | 161700 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 293 | 20240221 | 161600 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 294 | 20240221 | 161500 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 295 | 20240221 | 161400 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 296 | 20240221 | 161300 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 297 | 20240221 | 161200 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 298 | 20240221 | 161100 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 299 | 20240221 | 161000 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 300 | 20240221 | 160900 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 301 | 20240221 | 160800 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 302 | 20240221 | 160700 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 12732 |
| 303 | 20240221 | 160600 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 304 | 20240221 | 160500 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 305 | 20240221 | 160400 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 306 | 20240221 | 160300 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 307 | 20240221 | 160200 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 308 | 20240221 | 160100 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 309 | 20240221 | 160000 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 310 | 20240221 | 155900 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 311 | 20240221 | 155800 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 312 | 20240221 | 155700 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 313 | 20240221 | 155600 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 314 | 20240221 | 155500 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 315 | 20240221 | 155400 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 316 | 20240221 | 155300 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 317 | 20240221 | 155200 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 318 | 20240221 | 155100 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 319 | 20240221 | 155000 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 320 | 20240221 | 154900 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 321 | 20240221 | 154800 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 322 | 20240221 | 154700 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 323 | 20240221 | 154600 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 324 | 20240221 | 154500 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 325 | 20240221 | 154400 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 326 | 20240221 | 154300 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 327 | 20240221 | 154200 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 328 | 20240221 | 154100 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 329 | 20240221 | 154000 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 330 | 20240221 | 153900 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 331 | 20240221 | 153800 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 332 | 20240221 | 153700 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 12732 |
| 333 | 20240221 | 153600 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 334 | 20240221 | 153500 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 335 | 20240221 | 153400 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 336 | 20240221 | 153300 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 337 | 20240221 | 153200 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 338 | 20240221 | 153100 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 339 | 20240221 | 153000 | 72349990100 | 45750 | 45750 | 45750 | 45750 | 12732 |
| 340 | 20240221 | 152900 | 71767501100 | 45850 | 45850 | 45850 | 45850 | 0 |
| 341 | 20240221 | 152800 | 71767501100 | 45850 | 45850 | 45850 | 45850 | 0 |
| 342 | 20240221 | 152700 | 71767501100 | 45850 | 45850 | 45850 | 45850 | 0 |
| 343 | 20240221 | 152600 | 71767501100 | 45850 | 45850 | 45850 | 45850 | 0 |
| 344 | 20240221 | 152500 | 71767501100 | 45850 | 45850 | 45850 | 45850 | 0 |
| 345 | 20240221 | 152400 | 71767501100 | 45850 | 45850 | 45850 | 45850 | 0 |
| 346 | 20240221 | 152300 | 71767501100 | 45850 | 45850 | 45850 | 45850 | 0 |
| 347 | 20240221 | 152200 | 71767501100 | 45850 | 45850 | 45850 | 45850 | 0 |
| 348 | 20240221 | 152100 | 71767501100 | 45850 | 45850 | 45850 | 45850 | 0 |
| 349 | 20240221 | 152000 | 71767501100 | 45850 | 45850 | 45850 | 45850 | 0 |
| 350 | 20240221 | 151900 | 71767501100 | 45850 | 45700 | 45850 | 45700 | 4377 |
| 351 | 20240221 | 151800 | 71567153000 | 45700 | 45750 | 45800 | 45700 | 3316 |
| 352 | 20240221 | 151700 | 71415424200 | 45750 | 45800 | 45800 | 45700 | 1657 |
| 353 | 20240221 | 151600 | 71339602600 | 45800 | 45850 | 45900 | 45750 | 3287 |
| 354 | 20240221 | 151500 | 71188987350 | 45900 | 45850 | 45950 | 45800 | 6085 |
| 355 | 20240221 | 151400 | 70909843400 | 45900 | 45750 | 45900 | 45750 | 2521 |
| 356 | 20240221 | 151300 | 70794300300 | 45800 | 45750 | 45800 | 45700 | 3965 |
| 357 | 20240221 | 151200 | 70612855550 | 45800 | 45700 | 45850 | 45650 | 3512 |
| 358 | 20240221 | 151100 | 70452190950 | 45700 | 45700 | 45750 | 45600 | 1259 |
| 359 | 20240221 | 151000 | 70394668900 | 45700 | 45700 | 45750 | 45500 | 2646 |
| 360 | 20240221 | 150900 | 70273867150 | 45700 | 45600 | 45750 | 45550 | 2278 |
| 361 | 20240221 | 150800 | 70169791600 | 45600 | 45650 | 45650 | 45550 | 2097 |
| 362 | 20240221 | 150700 | 70074210750 | 45600 | 45600 | 45700 | 45500 | 2938 |
| 363 | 20240221 | 150600 | 69940302350 | 45600 | 45900 | 45950 | 45550 | 7273 |
| 364 | 20240221 | 150500 | 69607708450 | 45900 | 45950 | 46000 | 45850 | 3124 |
| 365 | 20240221 | 150400 | 69464219100 | 45950 | 45800 | 45950 | 45800 | 2872 |
| 366 | 20240221 | 150300 | 69332450150 | 45800 | 45900 | 45950 | 45800 | 2202 |
| 367 | 20240221 | 150200 | 69231470800 | 45900 | 45700 | 45950 | 45700 | 2665 |
| 368 | 20240221 | 150100 | 69109256500 | 45750 | 45750 | 45800 | 45650 | 1897 |
| 369 | 20240221 | 150000 | 69022502150 | 45750 | 45600 | 45800 | 45600 | 2613 |
| 370 | 20240221 | 145900 | 68903137350 | 45600 | 45750 | 45750 | 45600 | 2991 |
| 371 | 20240221 | 145800 | 68766486000 | 45750 | 45750 | 45750 | 45600 | 1296 |
| 372 | 20240221 | 145700 | 68707279650 | 45600 | 45500 | 45800 | 45500 | 2384 |
| 373 | 20240221 | 145600 | 68598428200 | 45550 | 45550 | 45600 | 45400 | 2646 |
| 374 | 20240221 | 145500 | 68478032550 | 45400 | 45450 | 45600 | 45400 | 3776 |
| 375 | 20240221 | 145400 | 68306413900 | 45400 | 45500 | 45650 | 45400 | 5409 |
| 376 | 20240221 | 145300 | 68060205200 | 45500 | 45600 | 45650 | 45450 | 2614 |
| 377 | 20240221 | 145200 | 67941207250 | 45550 | 45550 | 45800 | 45550 | 2803 |
| 378 | 20240221 | 145100 | 67813260200 | 45600 | 45750 | 45850 | 45600 | 3509 |
| 379 | 20240221 | 145000 | 67652765650 | 45850 | 45800 | 45850 | 45550 | 6422 |
| 380 | 20240221 | 144900 | 67359200950 | 45850 | 45850 | 46050 | 45700 | 6090 |
| 381 | 20240221 | 144800 | 67079822050 | 45850 | 45750 | 45900 | 45600 | 2331 |
| 382 | 20240221 | 144700 | 66973099400 | 45600 | 45700 | 45750 | 45450 | 5642 |
| 383 | 20240221 | 144600 | 66715726350 | 45750 | 45550 | 45750 | 45500 | 4637 |
| 384 | 20240221 | 144500 | 66504337200 | 45650 | 45650 | 45700 | 45500 | 8908 |
| 385 | 20240221 | 144400 | 66098222900 | 45750 | 45750 | 45800 | 45650 | 2917 |
| 386 | 20240221 | 144300 | 65964829150 | 45750 | 45850 | 45950 | 45700 | 2308 |
| 387 | 20240221 | 144200 | 65859143800 | 45950 | 45850 | 46050 | 45650 | 11231 |
| 388 | 20240221 | 144100 | 65344764050 | 45850 | 45900 | 46050 | 45800 | 7510 |
| 389 | 20240221 | 144000 | 64999975700 | 45900 | 46100 | 46300 | 45850 | 7374 |
| 390 | 20240221 | 143900 | 64660543250 | 46100 | 46000 | 46350 | 45950 | 8190 |
| 391 | 20240221 | 143800 | 64282520450 | 46000 | 45900 | 46050 | 45900 | 4156 |
| 392 | 20240221 | 143700 | 64091520850 | 45900 | 46150 | 46300 | 45800 | 16052 |
| 393 | 20240221 | 143600 | 63352750350 | 46150 | 46350 | 46400 | 46100 | 8309 |
| 394 | 20240221 | 143500 | 62968517500 | 46350 | 46300 | 46500 | 46050 | 15633 |
| 395 | 20240221 | 143400 | 62245468350 | 46300 | 46200 | 46650 | 46200 | 17349 |
| 396 | 20240221 | 143300 | 61440402800 | 46250 | 46500 | 46500 | 46150 | 20280 |
| 397 | 20240221 | 143200 | 60498756550 | 46300 | 46300 | 46300 | 46300 | 0 |
| 398 | 20240221 | 143100 | 60498756550 | 46300 | 46200 | 46300 | 46050 | 8939 |
| 399 | 20240221 | 143000 | 60085386900 | 46200 | 46100 | 46300 | 46050 | 30930 |
| 400 | 20240221 | 142900 | 58657347650 | 46050 | 45700 | 46100 | 45700 | 24602 |
| 401 | 20240221 | 142800 | 57527646750 | 45700 | 45700 | 45800 | 45650 | 10258 |
| 402 | 20240221 | 142700 | 57058569450 | 45750 | 45350 | 45750 | 45300 | 11981 |
| 403 | 20240221 | 142600 | 56512746100 | 45350 | 45300 | 45450 | 45250 | 3366 |
| 404 | 20240221 | 142500 | 56360032150 | 45200 | 45400 | 45450 | 45200 | 3926 |
| 405 | 20240221 | 142400 | 56182343450 | 45400 | 45550 | 45700 | 45200 | 7306 |
| 406 | 20240221 | 142300 | 55850711950 | 45500 | 45550 | 45700 | 45450 | 4731 |
| 407 | 20240221 | 142200 | 55635032550 | 45600 | 45550 | 45650 | 45500 | 1690 |
| 408 | 20240221 | 142100 | 55558026750 | 45600 | 45650 | 45700 | 45500 | 3379 |
| 409 | 20240221 | 142000 | 55404054300 | 45650 | 45700 | 45750 | 45500 | 2670 |
| 410 | 20240221 | 141900 | 55282260250 | 45700 | 45600 | 45750 | 45450 | 9253 |
| 411 | 20240221 | 141800 | 54859830850 | 45550 | 45600 | 45600 | 45400 | 3915 |
| 412 | 20240221 | 141700 | 54681650800 | 45600 | 45400 | 45700 | 45400 | 4286 |
| 413 | 20240221 | 141600 | 54486378100 | 45450 | 45400 | 45450 | 45300 | 1712 |
| 414 | 20240221 | 141500 | 54408674800 | 45400 | 45400 | 45400 | 45300 | 2176 |
| 415 | 20240221 | 141400 | 54309981950 | 45450 | 45650 | 45650 | 45350 | 1490 |
| 416 | 20240221 | 141300 | 54242241000 | 45500 | 45450 | 45700 | 45400 | 3521 |
| 417 | 20240221 | 141200 | 54081748250 | 45450 | 45300 | 45500 | 45250 | 2720 |
| 418 | 20240221 | 141100 | 53958257100 | 45250 | 45400 | 45450 | 45250 | 3419 |
| 419 | 20240221 | 141000 | 53803183850 | 45450 | 45400 | 45450 | 45350 | 1382 |
| 420 | 20240221 | 140900 | 53740431300 | 45450 | 45450 | 45500 | 45400 | 1556 |
| 421 | 20240221 | 140800 | 53669727950 | 45450 | 45400 | 45500 | 45400 | 1811 |
| 422 | 20240221 | 140700 | 53587461100 | 45350 | 45400 | 45500 | 45350 | 1846 |
| 423 | 20240221 | 140600 | 53503638800 | 45450 | 45350 | 45450 | 45350 | 2200 |
| 424 | 20240221 | 140500 | 53403722250 | 45400 | 45450 | 45500 | 45350 | 1917 |
| 425 | 20240221 | 140400 | 53316656200 | 45500 | 45650 | 45700 | 45450 | 2430 |
| 426 | 20240221 | 140300 | 53205848150 | 45650 | 45450 | 45650 | 45400 | 3132 |
| 427 | 20240221 | 140200 | 53063209100 | 45450 | 45450 | 45450 | 45350 | 2611 |
| 428 | 20240221 | 140100 | 52944684250 | 45400 | 45500 | 45550 | 45400 | 3649 |
| 429 | 20240221 | 140000 | 52778777300 | 45450 | 45600 | 45600 | 45450 | 2910 |
| 430 | 20240221 | 135900 | 52646351800 | 45600 | 45700 | 45750 | 45600 | 2207 |
| 431 | 20240221 | 135800 | 52545575650 | 45700 | 45700 | 45750 | 45650 | 2291 |
| 432 | 20240221 | 135700 | 52440846300 | 45700 | 45700 | 45750 | 45600 | 4943 |
| 433 | 20240221 | 135600 | 52215023700 | 45650 | 45700 | 45750 | 45600 | 3976 |
| 434 | 20240221 | 135500 | 52033370800 | 45750 | 45550 | 45800 | 45550 | 7131 |
| 435 | 20240221 | 135400 | 51707348650 | 45600 | 45550 | 45650 | 45450 | 5445 |
| 436 | 20240221 | 135300 | 51459301650 | 45550 | 45450 | 45600 | 45450 | 3915 |
| 437 | 20240221 | 135200 | 51280942400 | 45450 | 45350 | 45600 | 45350 | 2258 |
| 438 | 20240221 | 135100 | 51178255800 | 45350 | 45450 | 45500 | 45350 | 2754 |
| 439 | 20240221 | 135000 | 51053023050 | 45500 | 45350 | 45500 | 45300 | 1884 |
| 440 | 20240221 | 134900 | 50967435550 | 45350 | 45300 | 45450 | 45150 | 5836 |
| 441 | 20240221 | 134800 | 50703229100 | 45300 | 45500 | 45550 | 45250 | 3058 |
| 442 | 20240221 | 134700 | 50564230550 | 45500 | 45600 | 45700 | 45300 | 4382 |
| 443 | 20240221 | 134600 | 50364961200 | 45700 | 45550 | 45700 | 45250 | 14020 |
| 444 | 20240221 | 134500 | 49726081200 | 45600 | 45450 | 45700 | 45400 | 18222 |
| 445 | 20240221 | 134400 | 48894877250 | 45450 | 45400 | 45550 | 45300 | 11334 |
| 446 | 20240221 | 134300 | 48379723500 | 45450 | 45100 | 45450 | 45100 | 20206 |
| 447 | 20240221 | 134200 | 47465040700 | 45100 | 45100 | 45150 | 45000 | 7406 |
| 448 | 20240221 | 134100 | 47131214350 | 45100 | 44950 | 45100 | 44850 | 10059 |
| 449 | 20240221 | 134000 | 46678552000 | 45000 | 44950 | 45000 | 44950 | 1483 |
| 450 | 20240221 | 133900 | 46611869850 | 44950 | 45050 | 45050 | 44950 | 4093 |
| 451 | 20240221 | 133800 | 46427789300 | 45050 | 45000 | 45050 | 45000 | 1797 |
| 452 | 20240221 | 133700 | 46346893600 | 45000 | 45000 | 45050 | 44950 | 5284 |
| 453 | 20240221 | 133600 | 46109095900 | 45000 | 44950 | 45000 | 44900 | 6031 |
| 454 | 20240221 | 133500 | 45837786200 | 44950 | 44850 | 45000 | 44850 | 15076 |
| 455 | 20240221 | 133400 | 45160581450 | 44850 | 44850 | 44850 | 44750 | 1340 |
| 456 | 20240221 | 133300 | 45100527050 | 44850 | 44800 | 44850 | 44750 | 1348 |
| 457 | 20240221 | 133200 | 45040127150 | 44800 | 44700 | 44800 | 44700 | 768 |
| 458 | 20240221 | 133100 | 45005751800 | 44750 | 44650 | 44800 | 44650 | 1813 |
| 459 | 20240221 | 133000 | 44924640900 | 44650 | 44450 | 44750 | 44450 | 15441 |
| 460 | 20240221 | 132900 | 44235051250 | 44450 | 44500 | 44550 | 44450 | 969 |
| 461 | 20240221 | 132800 | 44191947150 | 44550 | 44500 | 44550 | 44450 | 514 |
| 462 | 20240221 | 132700 | 44169066850 | 44500 | 44450 | 44550 | 44450 | 752 |
| 463 | 20240221 | 132600 | 44135601450 | 44500 | 44500 | 44550 | 44450 | 1121 |
| 464 | 20240221 | 132500 | 44085716900 | 44500 | 44500 | 44550 | 44450 | 684 |
| 465 | 20240221 | 132400 | 44055275050 | 44500 | 44550 | 44550 | 44450 | 675 |
| 466 | 20240221 | 132300 | 44025235150 | 44550 | 44550 | 44600 | 44500 | 456 |
| 467 | 20240221 | 132200 | 44004912350 | 44550 | 44550 | 44550 | 44500 | 418 |
| 468 | 20240221 | 132100 | 43986303950 | 44550 | 44500 | 44550 | 44450 | 932 |
| 469 | 20240221 | 132000 | 43944827550 | 44500 | 44600 | 44600 | 44500 | 977 |
| 470 | 20240221 | 131900 | 43901319500 | 44600 | 44550 | 44600 | 44550 | 442 |
| 471 | 20240221 | 131800 | 43881618250 | 44550 | 44550 | 44600 | 44550 | 618 |
| 472 | 20240221 | 131700 | 43854077900 | 44600 | 44500 | 44600 | 44500 | 329 |
| 473 | 20240221 | 131600 | 43839419200 | 44500 | 44550 | 44600 | 44500 | 1759 |
| 474 | 20240221 | 131500 | 43761086050 | 44550 | 44600 | 44650 | 44550 | 586 |
| 475 | 20240221 | 131400 | 43734956850 | 44650 | 44600 | 44650 | 44550 | 1388 |
| 476 | 20240221 | 131300 | 43673046450 | 44600 | 44600 | 44650 | 44550 | 549 |
| 477 | 20240221 | 131200 | 43648561450 | 44550 | 44550 | 44600 | 44500 | 499 |
| 478 | 20240221 | 131100 | 43626331400 | 44500 | 44550 | 44650 | 44500 | 719 |
| 479 | 20240221 | 131000 | 43594272200 | 44500 | 44600 | 44650 | 44500 | 892 |
| 480 | 20240221 | 130900 | 43554506600 | 44600 | 44550 | 44650 | 44550 | 635 |
| 481 | 20240221 | 130800 | 43526184150 | 44650 | 44700 | 44700 | 44550 | 2742 |
| 482 | 20240221 | 130700 | 43403714600 | 44700 | 44650 | 44700 | 44650 | 589 |
| 483 | 20240221 | 130600 | 43377409900 | 44600 | 44650 | 44700 | 44550 | 902 |
| 484 | 20240221 | 130500 | 43337142750 | 44700 | 44650 | 44700 | 44550 | 551 |
| 485 | 20240221 | 130400 | 43312540150 | 44600 | 44650 | 44700 | 44600 | 2223 |
| 486 | 20240221 | 130300 | 43213270750 | 44650 | 44650 | 44750 | 44600 | 1196 |
| 487 | 20240221 | 130200 | 43159886750 | 44700 | 44650 | 44700 | 44600 | 886 |
| 488 | 20240221 | 130100 | 43120327650 | 44700 | 44700 | 44700 | 44650 | 4228 |
| 489 | 20240221 | 130000 | 42931381350 | 44650 | 44600 | 44700 | 44600 | 1147 |
| 490 | 20240221 | 125900 | 42880159750 | 44600 | 44500 | 44600 | 44500 | 990 |
| 491 | 20240221 | 125800 | 42836018250 | 44500 | 44500 | 44550 | 44500 | 651 |
| 492 | 20240221 | 125700 | 42807045350 | 44450 | 44350 | 44450 | 44350 | 793 |
| 493 | 20240221 | 125600 | 42771831750 | 44350 | 44400 | 44400 | 44350 | 341 |
| 494 | 20240221 | 125500 | 42756704450 | 44400 | 44450 | 44450 | 44350 | 272 |
| 495 | 20240221 | 125400 | 42744630050 | 44400 | 44350 | 44450 | 44350 | 413 |
| 496 | 20240221 | 125300 | 42726288150 | 44350 | 44400 | 44450 | 44350 | 528 |
| 497 | 20240221 | 125200 | 42702835850 | 44450 | 44450 | 44450 | 44300 | 2149 |
| 498 | 20240221 | 125100 | 42607486650 | 44500 | 44450 | 44500 | 44400 | 450 |
| 499 | 20240221 | 125000 | 42587494700 | 44450 | 44450 | 44450 | 44400 | 337 |
| 500 | 20240221 | 124900 | 42572523400 | 44400 | 44400 | 44450 | 44350 | 726 |
| 501 | 20240221 | 124800 | 42540288950 | 44400 | 44400 | 44400 | 44350 | 121 |
| 502 | 20240221 | 124700 | 42534919950 | 44400 | 44450 | 44450 | 44350 | 894 |
| 503 | 20240221 | 124600 | 42495217300 | 44400 | 44400 | 44400 | 44350 | 384 |
| 504 | 20240221 | 124500 | 42478170550 | 44350 | 44350 | 44400 | 44300 | 311 |
| 505 | 20240221 | 124400 | 42464378500 | 44350 | 44350 | 44400 | 44350 | 258 |
| 506 | 20240221 | 124300 | 42452933600 | 44350 | 44450 | 44450 | 44350 | 2112 |
| 507 | 20240221 | 124200 | 42359166200 | 44450 | 44500 | 44500 | 44400 | 1141 |
| 508 | 20240221 | 124100 | 42308448050 | 44500 | 44600 | 44600 | 44450 | 1117 |
| 509 | 20240221 | 124000 | 42258700650 | 44600 | 44650 | 44650 | 44550 | 579 |
| 510 | 20240221 | 123900 | 42232876100 | 44650 | 44600 | 44650 | 44550 | 1162 |
| 511 | 20240221 | 123800 | 42181069100 | 44600 | 44550 | 44600 | 44550 | 856 |
| 512 | 20240221 | 123700 | 42142896000 | 44550 | 44500 | 44600 | 44500 | 818 |
| 513 | 20240221 | 123600 | 42106454000 | 44500 | 44400 | 44550 | 44400 | 781 |
| 514 | 20240221 | 123500 | 42071711450 | 44450 | 44350 | 44500 | 44350 | 1736 |
| 515 | 20240221 | 123400 | 41994540800 | 44400 | 44400 | 44450 | 44350 | 572 |
| 516 | 20240221 | 123300 | 41969148150 | 44400 | 44400 | 44400 | 44300 | 567 |
| 517 | 20240221 | 123200 | 41944009200 | 44350 | 44350 | 44400 | 44300 | 796 |
| 518 | 20240221 | 123100 | 41908709750 | 44350 | 44300 | 44350 | 44300 | 465 |
| 519 | 20240221 | 123000 | 41888098250 | 44300 | 44300 | 44350 | 44250 | 692 |
| 520 | 20240221 | 122900 | 41857437800 | 44250 | 44250 | 44350 | 44250 | 1785 |
| 521 | 20240221 | 122800 | 41778333250 | 44250 | 44300 | 44350 | 44250 | 1384 |
| 522 | 20240221 | 122700 | 41717037900 | 44300 | 44350 | 44350 | 44250 | 1336 |
| 523 | 20240221 | 122600 | 41657858150 | 44250 | 44350 | 44350 | 44250 | 602 |
| 524 | 20240221 | 122500 | 41631180500 | 44350 | 44300 | 44350 | 44250 | 1586 |
| 525 | 20240221 | 122400 | 41560922700 | 44350 | 44350 | 44350 | 44250 | 2062 |
| 526 | 20240221 | 122300 | 41469543750 | 44350 | 44450 | 44450 | 44350 | 933 |
| 527 | 20240221 | 122200 | 41428124750 | 44450 | 44450 | 44550 | 44400 | 1963 |
| 528 | 20240221 | 122100 | 41340868950 | 44500 | 44550 | 44550 | 44450 | 922 |
| 529 | 20240221 | 122000 | 41299841950 | 44550 | 44400 | 44550 | 44350 | 1695 |
| 530 | 20240221 | 121900 | 41224506250 | 44350 | 44400 | 44400 | 44350 | 461 |
| 531 | 20240221 | 121800 | 41204055700 | 44350 | 44400 | 44450 | 44350 | 500 |
| 532 | 20240221 | 121700 | 41181854850 | 44400 | 44350 | 44500 | 44350 | 1200 |
| 533 | 20240221 | 121600 | 41128539050 | 44450 | 44300 | 44500 | 44250 | 2022 |
| 534 | 20240221 | 121500 | 41038813500 | 44300 | 44350 | 44350 | 44250 | 3109 |
| 535 | 20240221 | 121400 | 40901151350 | 44350 | 44500 | 44550 | 44300 | 2465 |
| 536 | 20240221 | 121300 | 40791686350 | 44500 | 44500 | 44600 | 44500 | 580 |
| 537 | 20240221 | 121200 | 40765860800 | 44500 | 44550 | 44600 | 44500 | 295 |
| 538 | 20240221 | 121100 | 40752731150 | 44600 | 44600 | 44600 | 44500 | 1648 |
| 539 | 20240221 | 121000 | 40679369400 | 44600 | 44550 | 44600 | 44550 | 348 |
| 540 | 20240221 | 120900 | 40663850300 | 44600 | 44600 | 44600 | 44550 | 569 |
| 541 | 20240221 | 120800 | 40638487850 | 44600 | 44550 | 44600 | 44500 | 612 |
| 542 | 20240221 | 120700 | 40611220150 | 44550 | 44550 | 44550 | 44550 | 1106 |
| 543 | 20240221 | 120600 | 40561947850 | 44550 | 44500 | 44550 | 44450 | 527 |
| 544 | 20240221 | 120500 | 40538488400 | 44450 | 44500 | 44500 | 44400 | 895 |
| 545 | 20240221 | 120400 | 40498689450 | 44450 | 44550 | 44550 | 44450 | 586 |
| 546 | 20240221 | 120300 | 40472595350 | 44500 | 44550 | 44650 | 44500 | 408 |
| 547 | 20240221 | 120200 | 40454428450 | 44550 | 44700 | 44700 | 44500 | 738 |
| 548 | 20240221 | 120100 | 40421491950 | 44700 | 44650 | 44700 | 44550 | 1232 |
| 549 | 20240221 | 120000 | 40366476800 | 44550 | 44550 | 44700 | 44400 | 1824 |
| 550 | 20240221 | 115900 | 40285199550 | 44500 | 44600 | 44600 | 44400 | 3361 |
| 551 | 20240221 | 115800 | 40135632350 | 44650 | 44800 | 44800 | 44650 | 727 |
| 552 | 20240221 | 115700 | 40103124200 | 44750 | 44750 | 44800 | 44700 | 453 |
| 553 | 20240221 | 115600 | 40082845600 | 44750 | 44650 | 44800 | 44650 | 768 |
| 554 | 20240221 | 115500 | 40048481900 | 44650 | 44700 | 44750 | 44550 | 3252 |
| 555 | 20240221 | 115400 | 39903305450 | 44650 | 44800 | 44800 | 44650 | 1210 |
| 556 | 20240221 | 115300 | 39849199550 | 44750 | 44750 | 44800 | 44750 | 515 |
| 557 | 20240221 | 115200 | 39826145450 | 44800 | 44750 | 44900 | 44750 | 1598 |
| 558 | 20240221 | 115100 | 39754505050 | 44750 | 44800 | 44800 | 44700 | 928 |
| 559 | 20240221 | 115000 | 39712972000 | 44800 | 44950 | 44950 | 44800 | 5599 |
| 560 | 20240221 | 114900 | 39461603000 | 44950 | 44950 | 45000 | 44900 | 2148 |
| 561 | 20240221 | 114800 | 39365043750 | 45000 | 44950 | 45000 | 44950 | 1130 |
| 562 | 20240221 | 114700 | 39314230850 | 44950 | 44950 | 45000 | 44900 | 1323 |
| 563 | 20240221 | 114600 | 39254733150 | 44950 | 44950 | 45000 | 44900 | 5429 |
| 564 | 20240221 | 114500 | 39010683900 | 44900 | 44900 | 44950 | 44850 | 5874 |
| 565 | 20240221 | 114400 | 38746964500 | 44900 | 44900 | 44900 | 44800 | 2984 |
| 566 | 20240221 | 114300 | 38613049500 | 44850 | 44800 | 44900 | 44750 | 5111 |
| 567 | 20240221 | 114200 | 38383807000 | 44700 | 44750 | 44850 | 44700 | 7704 |
| 568 | 20240221 | 114100 | 38038731450 | 44750 | 44700 | 44750 | 44650 | 1117 |
| 569 | 20240221 | 114000 | 37988807150 | 44700 | 44600 | 44700 | 44550 | 2724 |
| 570 | 20240221 | 113900 | 37867112000 | 44600 | 44700 | 44700 | 44550 | 1637 |
| 571 | 20240221 | 113800 | 37794042500 | 44650 | 44650 | 44700 | 44650 | 2704 |
| 572 | 20240221 | 113700 | 37673183700 | 44700 | 44650 | 44750 | 44650 | 1225 |
| 573 | 20240221 | 113600 | 37618433650 | 44700 | 44650 | 44700 | 44600 | 1440 |
| 574 | 20240221 | 113500 | 37554181200 | 44650 | 44700 | 44750 | 44600 | 1335 |
| 575 | 20240221 | 113400 | 37494568400 | 44700 | 44700 | 44750 | 44700 | 686 |
| 576 | 20240221 | 113300 | 37463896050 | 44700 | 44700 | 44700 | 44650 | 1933 |
| 577 | 20240221 | 113200 | 37377533350 | 44700 | 44650 | 44800 | 44650 | 4516 |
| 578 | 20240221 | 113100 | 37175579800 | 44650 | 44700 | 44700 | 44650 | 870 |
| 579 | 20240221 | 113000 | 37136713350 | 44700 | 44700 | 44700 | 44650 | 1142 |
| 580 | 20240221 | 112900 | 37085712100 | 44700 | 44700 | 44700 | 44650 | 442 |
| 581 | 20240221 | 112800 | 37065958750 | 44650 | 44700 | 44700 | 44650 | 987 |
| 582 | 20240221 | 112700 | 37021842950 | 44750 | 44750 | 44750 | 44700 | 2190 |
| 583 | 20240221 | 112600 | 36923910300 | 44700 | 44650 | 44750 | 44600 | 2328 |
| 584 | 20240221 | 112500 | 36819850350 | 44650 | 44700 | 44700 | 44650 | 2158 |
| 585 | 20240221 | 112400 | 36723489400 | 44700 | 44750 | 44750 | 44650 | 2184 |
| 586 | 20240221 | 112300 | 36625871700 | 44750 | 44550 | 44750 | 44550 | 8121 |
| 587 | 20240221 | 112200 | 36263047500 | 44550 | 44550 | 44600 | 44550 | 935 |
| 588 | 20240221 | 112100 | 36221349650 | 44550 | 44550 | 44600 | 44500 | 1530 |
| 589 | 20240221 | 112000 | 36153151750 | 44550 | 44550 | 44550 | 44500 | 1614 |
| 590 | 20240221 | 111900 | 36081250800 | 44550 | 44550 | 44600 | 44550 | 1568 |
| 591 | 20240221 | 111800 | 36011371000 | 44600 | 44500 | 44600 | 44450 | 4774 |
| 592 | 20240221 | 111700 | 35798796450 | 44500 | 44350 | 44500 | 44350 | 3540 |
| 593 | 20240221 | 111600 | 35641465350 | 44350 | 44400 | 44400 | 44300 | 648 |
| 594 | 20240221 | 111500 | 35612723650 | 44400 | 44200 | 44400 | 44150 | 3026 |
| 595 | 20240221 | 111400 | 35478820650 | 44150 | 44100 | 44200 | 44100 | 424 |
| 596 | 20240221 | 111300 | 35460083100 | 44100 | 44150 | 44200 | 44100 | 496 |
| 597 | 20240221 | 111200 | 35438187950 | 44150 | 44200 | 44200 | 44100 | 1233 |
| 598 | 20240221 | 111100 | 35383768650 | 44200 | 44150 | 44200 | 44150 | 563 |
| 599 | 20240221 | 111000 | 35358906650 | 44150 | 44200 | 44250 | 44150 | 1607 |
| 600 | 20240221 | 110900 | 35287935750 | 44200 | 44250 | 44300 | 44150 | 1908 |
| 601 | 20240221 | 110800 | 35203551450 | 44250 | 44250 | 44300 | 44200 | 1422 |
| 602 | 20240221 | 110700 | 35140629900 | 44250 | 44350 | 44350 | 44250 | 936 |
| 603 | 20240221 | 110600 | 35099173100 | 44300 | 44450 | 44450 | 44300 | 1786 |
| 604 | 20240221 | 110500 | 35019932600 | 44450 | 44350 | 44450 | 44350 | 4389 |
| 605 | 20240221 | 110400 | 34825007400 | 44400 | 44350 | 44400 | 44300 | 867 |
| 606 | 20240221 | 110300 | 34786551550 | 44350 | 44300 | 44400 | 44250 | 1974 |
| 607 | 20240221 | 110200 | 34699026850 | 44300 | 44300 | 44350 | 44250 | 1782 |
| 608 | 20240221 | 110100 | 34620075950 | 44350 | 44350 | 44450 | 44300 | 1884 |
| 609 | 20240221 | 110000 | 34536464500 | 44400 | 44350 | 44450 | 44300 | 2468 |
| 610 | 20240221 | 105900 | 34426938450 | 44350 | 44300 | 44350 | 44250 | 2730 |
| 611 | 20240221 | 105800 | 34305939550 | 44350 | 44250 | 44350 | 44200 | 6207 |
| 612 | 20240221 | 105700 | 34031015850 | 44200 | 44100 | 44250 | 44050 | 2920 |
| 613 | 20240221 | 105600 | 33902003300 | 44100 | 44000 | 44150 | 44000 | 1524 |
| 614 | 20240221 | 105500 | 33834803850 | 44000 | 44050 | 44050 | 43950 | 735 |
| 615 | 20240221 | 105400 | 33802461900 | 44050 | 44000 | 44100 | 44000 | 780 |
| 616 | 20240221 | 105300 | 33768104850 | 44050 | 44000 | 44100 | 43950 | 550 |
| 617 | 20240221 | 105200 | 33743897250 | 43950 | 43850 | 44050 | 43850 | 1472 |
| 618 | 20240221 | 105100 | 33679224050 | 43900 | 43850 | 43900 | 43800 | 535 |
| 619 | 20240221 | 105000 | 33655757800 | 43850 | 43950 | 43950 | 43850 | 1931 |
| 620 | 20240221 | 104900 | 33571035700 | 43950 | 44150 | 44150 | 43950 | 1406 |
| 621 | 20240221 | 104800 | 33509123650 | 44100 | 44300 | 44300 | 44100 | 751 |
| 622 | 20240221 | 104700 | 33475937700 | 44300 | 44150 | 44300 | 44150 | 1142 |
| 623 | 20240221 | 104600 | 33425418300 | 44200 | 44100 | 44200 | 44100 | 305 |
| 624 | 20240221 | 104500 | 33411945650 | 44150 | 44050 | 44200 | 44050 | 634 |
| 625 | 20240221 | 104400 | 33383964850 | 44050 | 44000 | 44100 | 44000 | 411 |
| 626 | 20240221 | 104300 | 33365865800 | 44050 | 44050 | 44150 | 44000 | 1191 |
| 627 | 20240221 | 104200 | 33313370400 | 44100 | 43900 | 44100 | 43900 | 1082 |
| 628 | 20240221 | 104100 | 33265766100 | 43900 | 44000 | 44000 | 43850 | 2062 |
| 629 | 20240221 | 104000 | 33175214350 | 44000 | 44100 | 44150 | 44000 | 1795 |
| 630 | 20240221 | 103900 | 33096156800 | 44100 | 44150 | 44200 | 44100 | 1731 |
| 631 | 20240221 | 103800 | 33019795250 | 44150 | 44150 | 44200 | 44150 | 608 |
| 632 | 20240221 | 103700 | 32992946700 | 44150 | 44250 | 44250 | 44100 | 1267 |
| 633 | 20240221 | 103600 | 32936986250 | 44200 | 44350 | 44350 | 44200 | 1405 |
| 634 | 20240221 | 103500 | 32874780150 | 44350 | 44350 | 44350 | 44300 | 747 |
| 635 | 20240221 | 103400 | 32841674650 | 44350 | 44450 | 44450 | 44300 | 1606 |
| 636 | 20240221 | 103300 | 32770421550 | 44450 | 44500 | 44500 | 44350 | 2879 |
| 637 | 20240221 | 103200 | 32642631700 | 44400 | 44450 | 44450 | 44300 | 2841 |
| 638 | 20240221 | 103100 | 32516566750 | 44450 | 44300 | 44500 | 44300 | 4550 |
| 639 | 20240221 | 103000 | 32314621000 | 44300 | 44250 | 44300 | 44200 | 2447 |
| 640 | 20240221 | 102900 | 32206273300 | 44250 | 44100 | 44350 | 44100 | 4169 |
| 641 | 20240221 | 102800 | 32021903550 | 44100 | 44150 | 44150 | 44100 | 1525 |
| 642 | 20240221 | 102700 | 31954621300 | 44150 | 44050 | 44150 | 44000 | 999 |
| 643 | 20240221 | 102600 | 31910586850 | 44000 | 44100 | 44150 | 44000 | 2826 |
| 644 | 20240221 | 102500 | 31786047150 | 44150 | 44000 | 44150 | 44000 | 1875 |
| 645 | 20240221 | 102400 | 31703401050 | 44100 | 44050 | 44100 | 43950 | 2248 |
| 646 | 20240221 | 102300 | 31604486250 | 44050 | 43800 | 44050 | 43750 | 4166 |
| 647 | 20240221 | 102200 | 31421691900 | 43800 | 43750 | 43800 | 43700 | 1718 |
| 648 | 20240221 | 102100 | 31346510550 | 43700 | 43700 | 43750 | 43650 | 7600 |
| 649 | 20240221 | 102000 | 31014380100 | 43700 | 43750 | 43800 | 43700 | 3236 |
| 650 | 20240221 | 101900 | 30872789700 | 43800 | 43800 | 43900 | 43750 | 5878 |
| 651 | 20240221 | 101800 | 30615494500 | 43800 | 44100 | 44100 | 43800 | 10841 |
| 652 | 20240221 | 101700 | 30138679200 | 44100 | 44050 | 44200 | 44000 | 2416 |
| 653 | 20240221 | 101600 | 30032194000 | 44100 | 44150 | 44200 | 44000 | 6066 |
| 654 | 20240221 | 101500 | 29764809100 | 44200 | 44150 | 44200 | 44150 | 1006 |
| 655 | 20240221 | 101400 | 29720351800 | 44150 | 44100 | 44250 | 44100 | 2420 |
| 656 | 20240221 | 101300 | 29613497250 | 44100 | 44150 | 44150 | 44050 | 1700 |
| 657 | 20240221 | 101200 | 29538513650 | 44150 | 44200 | 44250 | 44050 | 3649 |
| 658 | 20240221 | 101100 | 29377511650 | 44200 | 44150 | 44250 | 44150 | 1743 |
| 659 | 20240221 | 101000 | 29300529100 | 44200 | 44100 | 44200 | 44100 | 3837 |
| 660 | 20240221 | 100900 | 29131163150 | 44100 | 44150 | 44200 | 44100 | 3712 |
| 661 | 20240221 | 100800 | 28967317100 | 44150 | 44250 | 44300 | 44150 | 5299 |
| 662 | 20240221 | 100700 | 28733002350 | 44250 | 44450 | 44500 | 44250 | 3530 |
| 663 | 20240221 | 100600 | 28576446150 | 44350 | 44450 | 44500 | 44350 | 1711 |
| 664 | 20240221 | 100500 | 28500467150 | 44500 | 44400 | 44550 | 44350 | 3731 |
| 665 | 20240221 | 100400 | 28334582400 | 44400 | 44500 | 44600 | 44400 | 3261 |
| 666 | 20240221 | 100300 | 28189741600 | 44500 | 44500 | 44600 | 44350 | 6283 |
| 667 | 20240221 | 100200 | 27910540400 | 44650 | 44550 | 44700 | 44500 | 5116 |
| 668 | 20240221 | 100100 | 27682400100 | 44600 | 44650 | 44700 | 44600 | 2346 |
| 669 | 20240221 | 100000 | 27577712850 | 44600 | 44600 | 44700 | 44550 | 3286 |
| 670 | 20240221 | 095900 | 27431068200 | 44650 | 44850 | 44900 | 44550 | 4667 |
| 671 | 20240221 | 095800 | 27222454450 | 44850 | 44850 | 44950 | 44850 | 5303 |
| 672 | 20240221 | 095700 | 26984321150 | 44800 | 44800 | 44900 | 44800 | 4314 |
| 673 | 20240221 | 095600 | 26790858600 | 44850 | 45050 | 45050 | 44800 | 7453 |
| 674 | 20240221 | 095500 | 26455883800 | 45100 | 45050 | 45250 | 45050 | 9627 |
| 675 | 20240221 | 095400 | 26021101250 | 45000 | 45100 | 45250 | 44800 | 11166 |
| 676 | 20240221 | 095300 | 25517720800 | 45150 | 44750 | 45150 | 44750 | 36443 |
| 677 | 20240221 | 095200 | 23879163600 | 44750 | 44550 | 44800 | 44500 | 10849 |
| 678 | 20240221 | 095100 | 23394715150 | 44550 | 44250 | 44550 | 44250 | 6055 |
| 679 | 20240221 | 095000 | 23125722000 | 44200 | 44100 | 44200 | 44050 | 3614 |
| 680 | 20240221 | 094900 | 22966179400 | 44150 | 44050 | 44150 | 44000 | 3046 |
| 681 | 20240221 | 094800 | 22831986050 | 44000 | 43850 | 44150 | 43800 | 11089 |
| 682 | 20240221 | 094700 | 22344239400 | 43850 | 44100 | 44150 | 43850 | 14425 |
| 683 | 20240221 | 094600 | 21709317700 | 44100 | 44200 | 44250 | 44100 | 6148 |
| 684 | 20240221 | 094500 | 21437887200 | 44200 | 44600 | 44700 | 44200 | 12438 |
| 685 | 20240221 | 094400 | 20885032450 | 44600 | 44750 | 44800 | 44450 | 9701 |
| 686 | 20240221 | 094300 | 20452418050 | 44800 | 44800 | 44900 | 44750 | 17465 |
| 687 | 20240221 | 094200 | 19669591150 | 44800 | 44550 | 44800 | 44500 | 17274 |
| 688 | 20240221 | 094100 | 18898150050 | 44550 | 44450 | 44600 | 44450 | 15444 |
| 689 | 20240221 | 094000 | 18210237100 | 44450 | 44350 | 44500 | 44300 | 6213 |
| 690 | 20240221 | 093900 | 17934406100 | 44350 | 44400 | 44500 | 44350 | 5421 |
| 691 | 20240221 | 093800 | 17693585550 | 44400 | 44550 | 44600 | 44350 | 8469 |
| 692 | 20240221 | 093700 | 17317023950 | 44550 | 44450 | 44550 | 44400 | 6459 |
| 693 | 20240221 | 093600 | 17029598200 | 44450 | 44500 | 44500 | 44450 | 3895 |
| 694 | 20240221 | 093500 | 16856364400 | 44500 | 44500 | 44550 | 44450 | 7132 |
| 695 | 20240221 | 093400 | 16538893700 | 44450 | 44500 | 44550 | 44350 | 8832 |
| 696 | 20240221 | 093300 | 16146118150 | 44500 | 44600 | 44650 | 44350 | 9826 |
| 697 | 20240221 | 093200 | 15709098600 | 44600 | 44600 | 44650 | 44500 | 9841 |
| 698 | 20240221 | 093100 | 15270393750 | 44550 | 44250 | 44650 | 44250 | 30660 |
| 699 | 20240221 | 093000 | 13906095800 | 44200 | 44050 | 44250 | 44000 | 8669 |
| 700 | 20240221 | 092900 | 13523466200 | 44100 | 43850 | 44150 | 43850 | 5524 |
| 701 | 20240221 | 092800 | 13279816500 | 44000 | 43850 | 44000 | 43750 | 7194 |
| 702 | 20240221 | 092700 | 12964115200 | 43900 | 43900 | 43950 | 43750 | 2826 |
| 703 | 20240221 | 092600 | 12840120950 | 43800 | 43600 | 44000 | 43600 | 8131 |
| 704 | 20240221 | 092500 | 12483167050 | 43600 | 43850 | 43900 | 43600 | 9358 |
| 705 | 20240221 | 092400 | 12073642600 | 43850 | 43750 | 44000 | 43700 | 5030 |
| 706 | 20240221 | 092300 | 11853085300 | 43750 | 43700 | 43800 | 43700 | 4270 |
| 707 | 20240221 | 092200 | 11666366850 | 43700 | 43900 | 43950 | 43700 | 7715 |
| 708 | 20240221 | 092100 | 11328560550 | 43950 | 44100 | 44100 | 43900 | 9689 |
| 709 | 20240221 | 092000 | 10902472150 | 44100 | 44100 | 44200 | 44000 | 7120 |
| 710 | 20240221 | 091900 | 10588635550 | 44100 | 44450 | 44500 | 44050 | 8137 |
| 711 | 20240221 | 091800 | 10228304550 | 44500 | 44300 | 44500 | 44250 | 17592 |
| 712 | 20240221 | 091700 | 9446990700 | 44300 | 44050 | 44350 | 44050 | 10740 |
| 713 | 20240221 | 091600 | 8972697600 | 44050 | 44050 | 44200 | 43900 | 7328 |
| 714 | 20240221 | 091500 | 8649986550 | 44050 | 44000 | 44100 | 43950 | 9135 |
| 715 | 20240221 | 091400 | 8247805700 | 44000 | 43800 | 44100 | 43750 | 12949 |
| 716 | 20240221 | 091300 | 7679251350 | 43800 | 44050 | 44050 | 43700 | 13461 |
| 717 | 20240221 | 091200 | 7088916700 | 44050 | 44450 | 44500 | 43950 | 15539 |
| 718 | 20240221 | 091100 | 6401991200 | 44450 | 44350 | 44500 | 44050 | 26257 |
| 719 | 20240221 | 091000 | 5238001250 | 44350 | 43650 | 44400 | 43550 | 32517 |
| 720 | 20240221 | 090900 | 3808158400 | 43650 | 43700 | 43850 | 43500 | 14656 |
| 721 | 20240221 | 090800 | 3168088050 | 43700 | 43450 | 43700 | 43350 | 20680 |
| 722 | 20240221 | 090700 | 2268948300 | 43500 | 42550 | 43500 | 42550 | 27972 |
| 723 | 20240221 | 090600 | 1063456850 | 42600 | 42150 | 42650 | 42150 | 3704 |
| 724 | 20240221 | 090500 | 906307850 | 42150 | 41950 | 42150 | 41950 | 1502 |
| 725 | 20240221 | 090400 | 843185550 | 41900 | 41900 | 42000 | 41800 | 2449 |
| 726 | 20240221 | 090300 | 740613350 | 41900 | 41800 | 41900 | 41750 | 1070 |
| 727 | 20240221 | 090200 | 695881200 | 41800 | 41850 | 42000 | 41700 | 2764 |
| 728 | 20240221 | 090100 | 580359850 | 41800 | 41800 | 41900 | 41750 | 3111 |
| 729 | 20240221 | 090000 | 450330600 | 41850 | 42100 | 42100 | 41750 | 10541 |