40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 211400 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 3639 |
| 3 | 20240221 | 211300 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 4 | 20240221 | 211200 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 5 | 20240221 | 211100 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 6 | 20240221 | 211000 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 7 | 20240221 | 210900 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 8 | 20240221 | 210800 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 9 | 20240221 | 210700 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 10 | 20240221 | 210600 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 11 | 20240221 | 210500 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 12 | 20240221 | 210400 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 13 | 20240221 | 210300 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 14 | 20240221 | 210200 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 15 | 20240221 | 210100 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 16 | 20240221 | 210000 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 17 | 20240221 | 205900 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 18 | 20240221 | 205800 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 19 | 20240221 | 205700 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 20 | 20240221 | 205600 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 21 | 20240221 | 205500 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 22 | 20240221 | 205400 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 23 | 20240221 | 205300 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 24 | 20240221 | 205200 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 25 | 20240221 | 205100 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 26 | 20240221 | 205000 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 27 | 20240221 | 204900 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 28 | 20240221 | 204800 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 29 | 20240221 | 204700 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 30 | 20240221 | 204600 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 31 | 20240221 | 204500 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 32 | 20240221 | 204400 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 3639 |
| 33 | 20240221 | 204300 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 34 | 20240221 | 204200 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 35 | 20240221 | 204100 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 36 | 20240221 | 204000 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 37 | 20240221 | 203900 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 38 | 20240221 | 203800 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 39 | 20240221 | 203700 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 40 | 20240221 | 203600 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 41 | 20240221 | 203500 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 42 | 20240221 | 203400 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 43 | 20240221 | 203300 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 44 | 20240221 | 203200 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 45 | 20240221 | 203100 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 46 | 20240221 | 203000 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 47 | 20240221 | 202900 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 48 | 20240221 | 202800 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 49 | 20240221 | 202700 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 50 | 20240221 | 202600 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 51 | 20240221 | 202500 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 52 | 20240221 | 202400 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 53 | 20240221 | 202300 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 54 | 20240221 | 202200 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 55 | 20240221 | 202100 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 56 | 20240221 | 202000 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 57 | 20240221 | 201900 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 58 | 20240221 | 201800 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 59 | 20240221 | 201700 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 60 | 20240221 | 201600 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 61 | 20240221 | 201500 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 62 | 20240221 | 201400 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 3639 |
| 63 | 20240221 | 201300 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 64 | 20240221 | 201200 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 65 | 20240221 | 201100 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 66 | 20240221 | 201000 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 67 | 20240221 | 200900 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 68 | 20240221 | 200800 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 69 | 20240221 | 200700 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 70 | 20240221 | 200600 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 71 | 20240221 | 200500 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 72 | 20240221 | 200400 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 73 | 20240221 | 200300 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 74 | 20240221 | 200200 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 75 | 20240221 | 200100 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 76 | 20240221 | 200000 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 77 | 20240221 | 195900 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 78 | 20240221 | 195800 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 79 | 20240221 | 195700 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 80 | 20240221 | 195600 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 81 | 20240221 | 195500 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 82 | 20240221 | 195400 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 83 | 20240221 | 195300 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 84 | 20240221 | 195200 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 85 | 20240221 | 195100 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 86 | 20240221 | 195000 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 87 | 20240221 | 194900 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 88 | 20240221 | 194800 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 89 | 20240221 | 194700 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 90 | 20240221 | 194600 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 91 | 20240221 | 194500 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 92 | 20240221 | 194400 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 3639 |
| 93 | 20240221 | 194300 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 94 | 20240221 | 194200 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 95 | 20240221 | 194100 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 96 | 20240221 | 194000 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 97 | 20240221 | 193900 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 98 | 20240221 | 193800 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 99 | 20240221 | 193700 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 100 | 20240221 | 193600 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 101 | 20240221 | 193500 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 102 | 20240221 | 193400 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 103 | 20240221 | 193300 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 104 | 20240221 | 193200 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 105 | 20240221 | 193100 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 106 | 20240221 | 193000 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 107 | 20240221 | 192900 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 108 | 20240221 | 192800 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 109 | 20240221 | 192700 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 110 | 20240221 | 192600 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 111 | 20240221 | 192500 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 112 | 20240221 | 192400 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 113 | 20240221 | 192300 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 114 | 20240221 | 192200 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 115 | 20240221 | 192100 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 116 | 20240221 | 192000 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 117 | 20240221 | 191900 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 118 | 20240221 | 191800 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 119 | 20240221 | 191700 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 120 | 20240221 | 191600 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 121 | 20240221 | 191500 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 122 | 20240221 | 191400 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 3639 |
| 123 | 20240221 | 191300 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 124 | 20240221 | 191200 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 125 | 20240221 | 191100 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 126 | 20240221 | 191000 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 127 | 20240221 | 190900 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 128 | 20240221 | 190800 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 129 | 20240221 | 190700 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 130 | 20240221 | 190600 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 131 | 20240221 | 190500 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 132 | 20240221 | 190400 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 133 | 20240221 | 190300 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 134 | 20240221 | 190200 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 135 | 20240221 | 190100 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 136 | 20240221 | 190000 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 137 | 20240221 | 185900 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 138 | 20240221 | 185800 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 139 | 20240221 | 185700 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 140 | 20240221 | 185600 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 141 | 20240221 | 185500 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 142 | 20240221 | 185400 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 143 | 20240221 | 185300 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 144 | 20240221 | 185200 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 145 | 20240221 | 185100 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 146 | 20240221 | 185000 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 147 | 20240221 | 184900 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 148 | 20240221 | 184800 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 149 | 20240221 | 184700 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 150 | 20240221 | 184600 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 151 | 20240221 | 184500 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 152 | 20240221 | 184400 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 3639 |
| 153 | 20240221 | 184300 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 154 | 20240221 | 184200 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 155 | 20240221 | 184100 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 156 | 20240221 | 184000 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 157 | 20240221 | 183900 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 158 | 20240221 | 183800 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 159 | 20240221 | 183700 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 160 | 20240221 | 183600 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 161 | 20240221 | 183500 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 162 | 20240221 | 183400 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 163 | 20240221 | 183300 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 164 | 20240221 | 183200 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 165 | 20240221 | 183100 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 166 | 20240221 | 183000 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 167 | 20240221 | 182900 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 168 | 20240221 | 182800 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 169 | 20240221 | 182700 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 170 | 20240221 | 182600 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 171 | 20240221 | 182500 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 172 | 20240221 | 182400 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 173 | 20240221 | 182300 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 174 | 20240221 | 182200 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 175 | 20240221 | 182100 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 176 | 20240221 | 182000 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 177 | 20240221 | 181900 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 178 | 20240221 | 181800 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 179 | 20240221 | 181700 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 180 | 20240221 | 181600 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 181 | 20240221 | 181500 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 182 | 20240221 | 181400 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 3639 |
| 183 | 20240221 | 181300 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 184 | 20240221 | 181200 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 185 | 20240221 | 181100 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 186 | 20240221 | 181000 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 187 | 20240221 | 180900 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 188 | 20240221 | 180800 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 189 | 20240221 | 180700 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 190 | 20240221 | 180600 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 191 | 20240221 | 180500 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 192 | 20240221 | 180400 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 193 | 20240221 | 180300 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 194 | 20240221 | 180200 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 195 | 20240221 | 180100 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 196 | 20240221 | 180000 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 197 | 20240221 | 175900 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 198 | 20240221 | 175800 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 199 | 20240221 | 175700 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 200 | 20240221 | 175600 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 201 | 20240221 | 175500 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 202 | 20240221 | 175400 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 203 | 20240221 | 175300 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 204 | 20240221 | 175200 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 205 | 20240221 | 175100 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 206 | 20240221 | 175000 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 207 | 20240221 | 174900 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 208 | 20240221 | 174800 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 209 | 20240221 | 174700 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 210 | 20240221 | 174600 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 211 | 20240221 | 174500 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 212 | 20240221 | 174400 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 3639 |
| 213 | 20240221 | 174300 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 214 | 20240221 | 174200 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 215 | 20240221 | 174100 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 216 | 20240221 | 174000 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 217 | 20240221 | 173900 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 218 | 20240221 | 173800 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 219 | 20240221 | 173700 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 220 | 20240221 | 173600 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 221 | 20240221 | 173500 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 222 | 20240221 | 173400 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 223 | 20240221 | 173300 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 224 | 20240221 | 173200 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 225 | 20240221 | 173100 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 226 | 20240221 | 173000 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 227 | 20240221 | 172900 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 228 | 20240221 | 172800 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 229 | 20240221 | 172700 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 230 | 20240221 | 172600 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 231 | 20240221 | 172500 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 232 | 20240221 | 172400 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 233 | 20240221 | 172300 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 234 | 20240221 | 172200 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 235 | 20240221 | 172100 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 236 | 20240221 | 172000 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 237 | 20240221 | 171900 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 238 | 20240221 | 171800 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 239 | 20240221 | 171700 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 240 | 20240221 | 171600 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 241 | 20240221 | 171500 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 242 | 20240221 | 171400 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 3639 |
| 243 | 20240221 | 171300 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 244 | 20240221 | 171200 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 245 | 20240221 | 171100 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 246 | 20240221 | 171000 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 247 | 20240221 | 170900 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 248 | 20240221 | 170800 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 249 | 20240221 | 170700 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 250 | 20240221 | 170600 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 251 | 20240221 | 170500 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 252 | 20240221 | 170400 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 253 | 20240221 | 170300 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 254 | 20240221 | 170200 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 255 | 20240221 | 170100 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 256 | 20240221 | 170000 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 257 | 20240221 | 165900 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 258 | 20240221 | 165800 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 259 | 20240221 | 165700 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 260 | 20240221 | 165600 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 261 | 20240221 | 165500 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 262 | 20240221 | 165400 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 263 | 20240221 | 165300 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 264 | 20240221 | 165200 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 265 | 20240221 | 165100 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 266 | 20240221 | 165000 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 267 | 20240221 | 164900 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 268 | 20240221 | 164800 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 269 | 20240221 | 164700 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 270 | 20240221 | 164600 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 271 | 20240221 | 164500 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 272 | 20240221 | 164400 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 3639 |
| 273 | 20240221 | 164300 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 274 | 20240221 | 164200 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 275 | 20240221 | 164100 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 276 | 20240221 | 164000 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 277 | 20240221 | 163900 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 278 | 20240221 | 163800 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 279 | 20240221 | 163700 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 280 | 20240221 | 163600 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 281 | 20240221 | 163500 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 282 | 20240221 | 163400 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 283 | 20240221 | 163300 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 284 | 20240221 | 163200 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 285 | 20240221 | 163100 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 286 | 20240221 | 163000 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 287 | 20240221 | 162900 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 288 | 20240221 | 162800 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 289 | 20240221 | 162700 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 290 | 20240221 | 162600 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 291 | 20240221 | 162500 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 292 | 20240221 | 162400 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 293 | 20240221 | 162300 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 294 | 20240221 | 162200 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 295 | 20240221 | 162100 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 296 | 20240221 | 162000 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 297 | 20240221 | 161900 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 298 | 20240221 | 161800 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 299 | 20240221 | 161700 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 300 | 20240221 | 161600 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 301 | 20240221 | 161500 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 302 | 20240221 | 161400 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 3639 |
| 303 | 20240221 | 161300 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 304 | 20240221 | 161200 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 305 | 20240221 | 161100 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 306 | 20240221 | 161000 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 307 | 20240221 | 160900 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 308 | 20240221 | 160800 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 309 | 20240221 | 160700 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 310 | 20240221 | 160600 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 311 | 20240221 | 160500 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 312 | 20240221 | 160400 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 313 | 20240221 | 160300 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 314 | 20240221 | 160200 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 315 | 20240221 | 160100 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 316 | 20240221 | 160000 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 317 | 20240221 | 155900 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 318 | 20240221 | 155800 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 319 | 20240221 | 155700 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 320 | 20240221 | 155600 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 321 | 20240221 | 155500 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 322 | 20240221 | 155400 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 323 | 20240221 | 155300 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 324 | 20240221 | 155200 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 325 | 20240221 | 155100 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 326 | 20240221 | 155000 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 327 | 20240221 | 154900 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 328 | 20240221 | 154800 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 329 | 20240221 | 154700 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 330 | 20240221 | 154600 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 331 | 20240221 | 154500 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 332 | 20240221 | 154400 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 3639 |
| 333 | 20240221 | 154300 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 334 | 20240221 | 154200 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 335 | 20240221 | 154100 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 336 | 20240221 | 154000 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 337 | 20240221 | 153900 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 338 | 20240221 | 153800 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 339 | 20240221 | 153700 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 340 | 20240221 | 153600 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 341 | 20240221 | 153500 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 342 | 20240221 | 153400 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 343 | 20240221 | 153300 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 344 | 20240221 | 153200 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 345 | 20240221 | 153100 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 0 |
| 346 | 20240221 | 153000 | 24726389600 | 35700 | 35700 | 35700 | 35700 | 3639 |
| 347 | 20240221 | 152900 | 24596477300 | 35800 | 35800 | 35800 | 35800 | 0 |
| 348 | 20240221 | 152800 | 24596477300 | 35800 | 35800 | 35800 | 35800 | 0 |
| 349 | 20240221 | 152700 | 24596477300 | 35800 | 35800 | 35800 | 35800 | 0 |
| 350 | 20240221 | 152600 | 24596477300 | 35800 | 35800 | 35800 | 35800 | 0 |
| 351 | 20240221 | 152500 | 24596477300 | 35800 | 35800 | 35800 | 35800 | 0 |
| 352 | 20240221 | 152400 | 24596477300 | 35800 | 35800 | 35800 | 35800 | 0 |
| 353 | 20240221 | 152300 | 24596477300 | 35800 | 35800 | 35800 | 35800 | 0 |
| 354 | 20240221 | 152200 | 24596477300 | 35800 | 35800 | 35800 | 35800 | 0 |
| 355 | 20240221 | 152100 | 24596477300 | 35800 | 35800 | 35800 | 35800 | 0 |
| 356 | 20240221 | 152000 | 24596477300 | 35800 | 35800 | 35800 | 35800 | 0 |
| 357 | 20240221 | 151900 | 24596477300 | 35800 | 35850 | 35850 | 35700 | 264 |
| 358 | 20240221 | 151800 | 24587031950 | 35850 | 35650 | 35850 | 35600 | 2255 |
| 359 | 20240221 | 151700 | 24506349750 | 35750 | 35550 | 35750 | 35550 | 474 |
| 360 | 20240221 | 151600 | 24489476600 | 35550 | 35500 | 35550 | 35450 | 804 |
| 361 | 20240221 | 151500 | 24460925100 | 35550 | 35500 | 35750 | 35500 | 2221 |
| 362 | 20240221 | 151400 | 24381840600 | 35550 | 35450 | 35550 | 35400 | 1259 |
| 363 | 20240221 | 151300 | 24337163400 | 35400 | 35500 | 35500 | 35350 | 341 |
| 364 | 20240221 | 151200 | 24325081050 | 35350 | 35550 | 35550 | 35350 | 2752 |
| 365 | 20240221 | 151100 | 24227501350 | 35450 | 35450 | 35550 | 35400 | 1513 |
| 366 | 20240221 | 151000 | 24173860100 | 35450 | 35550 | 35550 | 35450 | 548 |
| 367 | 20240221 | 150900 | 24154426200 | 35500 | 35550 | 35550 | 35450 | 1209 |
| 368 | 20240221 | 150800 | 24111522550 | 35550 | 35550 | 35600 | 35500 | 791 |
| 369 | 20240221 | 150700 | 24083413850 | 35500 | 35500 | 35550 | 35500 | 840 |
| 370 | 20240221 | 150600 | 24053582900 | 35500 | 35600 | 35600 | 35500 | 1595 |
| 371 | 20240221 | 150500 | 23996927800 | 35600 | 35650 | 35650 | 35600 | 277 |
| 372 | 20240221 | 150400 | 23987066200 | 35700 | 35700 | 35700 | 35600 | 358 |
| 373 | 20240221 | 150300 | 23974313150 | 35600 | 35600 | 35700 | 35600 | 484 |
| 374 | 20240221 | 150200 | 23957067000 | 35650 | 35700 | 35700 | 35600 | 117 |
| 375 | 20240221 | 150100 | 23952897950 | 35600 | 35750 | 35750 | 35600 | 144 |
| 376 | 20240221 | 150000 | 23947758250 | 35750 | 35600 | 35750 | 35600 | 36 |
| 377 | 20240221 | 145900 | 23946474100 | 35600 | 35650 | 35850 | 35550 | 1953 |
| 378 | 20240221 | 145800 | 23876806950 | 35650 | 35700 | 35700 | 35650 | 372 |
| 379 | 20240221 | 145700 | 23863534150 | 35700 | 35650 | 35700 | 35650 | 258 |
| 380 | 20240221 | 145600 | 23854330300 | 35600 | 35650 | 35650 | 35600 | 342 |
| 381 | 20240221 | 145500 | 23842149450 | 35600 | 35650 | 35700 | 35600 | 297 |
| 382 | 20240221 | 145400 | 23831566750 | 35600 | 35750 | 35750 | 35600 | 1661 |
| 383 | 20240221 | 145300 | 23772368700 | 35800 | 35750 | 35800 | 35750 | 124 |
| 384 | 20240221 | 145200 | 23767935650 | 35700 | 35700 | 35750 | 35650 | 836 |
| 385 | 20240221 | 145100 | 23738089750 | 35700 | 35750 | 35750 | 35700 | 241 |
| 386 | 20240221 | 145000 | 23729483550 | 35750 | 35750 | 35750 | 35700 | 139 |
| 387 | 20240221 | 144900 | 23724519800 | 35750 | 35700 | 35750 | 35700 | 51 |
| 388 | 20240221 | 144800 | 23722697550 | 35750 | 35700 | 35750 | 35700 | 361 |
| 389 | 20240221 | 144700 | 23709798100 | 35700 | 35700 | 35750 | 35650 | 1822 |
| 390 | 20240221 | 144600 | 23644735800 | 35750 | 35900 | 35900 | 35750 | 1630 |
| 391 | 20240221 | 144500 | 23586372100 | 35800 | 35800 | 35850 | 35750 | 471 |
| 392 | 20240221 | 144400 | 23569509100 | 35850 | 35750 | 35850 | 35750 | 90 |
| 393 | 20240221 | 144300 | 23566290450 | 35750 | 35800 | 35900 | 35750 | 922 |
| 394 | 20240221 | 144200 | 23533271600 | 35800 | 35750 | 35800 | 35700 | 365 |
| 395 | 20240221 | 144100 | 23520228150 | 35750 | 35800 | 35800 | 35700 | 436 |
| 396 | 20240221 | 144000 | 23504640450 | 35800 | 35700 | 35800 | 35600 | 590 |
| 397 | 20240221 | 143900 | 23483571950 | 35650 | 35650 | 35700 | 35600 | 599 |
| 398 | 20240221 | 143800 | 23462223150 | 35700 | 35700 | 35700 | 35650 | 154 |
| 399 | 20240221 | 143700 | 23456729400 | 35600 | 35650 | 35700 | 35550 | 427 |
| 400 | 20240221 | 143600 | 23441523750 | 35600 | 35650 | 35750 | 35600 | 908 |
| 401 | 20240221 | 143500 | 23409176600 | 35750 | 35650 | 35750 | 35650 | 471 |
| 402 | 20240221 | 143400 | 23392368550 | 35650 | 35700 | 35700 | 35600 | 442 |
| 403 | 20240221 | 143300 | 23376629000 | 35700 | 35600 | 35700 | 35500 | 1735 |
| 404 | 20240221 | 143200 | 23314952950 | 35600 | 35650 | 35650 | 35500 | 2092 |
| 405 | 20240221 | 143100 | 23240607050 | 35600 | 35750 | 35750 | 35600 | 585 |
| 406 | 20240221 | 143000 | 23219750450 | 35700 | 35600 | 35700 | 35550 | 698 |
| 407 | 20240221 | 142900 | 23194853350 | 35550 | 35700 | 35700 | 35550 | 2850 |
| 408 | 20240221 | 142800 | 23093483950 | 35750 | 35650 | 35750 | 35600 | 190 |
| 409 | 20240221 | 142700 | 23086704300 | 35650 | 35800 | 35800 | 35600 | 946 |
| 410 | 20240221 | 142600 | 23052981300 | 35800 | 35750 | 35800 | 35750 | 464 |
| 411 | 20240221 | 142500 | 23036388300 | 35750 | 35650 | 35750 | 35550 | 1415 |
| 412 | 20240221 | 142400 | 22985975350 | 35600 | 35600 | 35650 | 35600 | 930 |
| 413 | 20240221 | 142300 | 22952835950 | 35700 | 35650 | 35750 | 35600 | 1310 |
| 414 | 20240221 | 142200 | 22906106000 | 35650 | 35800 | 35850 | 35600 | 2921 |
| 415 | 20240221 | 142100 | 22801767900 | 35800 | 35900 | 35900 | 35800 | 1215 |
| 416 | 20240221 | 142000 | 22758212650 | 35850 | 35850 | 35900 | 35850 | 306 |
| 417 | 20240221 | 141900 | 22747240350 | 35850 | 35950 | 36000 | 35850 | 1709 |
| 418 | 20240221 | 141800 | 22685912550 | 36000 | 35950 | 36000 | 35850 | 94 |
| 419 | 20240221 | 141700 | 22682534200 | 36000 | 36150 | 36150 | 35800 | 10915 |
| 420 | 20240221 | 141600 | 22289984450 | 36100 | 36100 | 36150 | 36100 | 235 |
| 421 | 20240221 | 141500 | 22281489300 | 36150 | 36150 | 36150 | 36100 | 89 |
| 422 | 20240221 | 141400 | 22278274250 | 36100 | 36150 | 36150 | 36100 | 201 |
| 423 | 20240221 | 141300 | 22271008350 | 36150 | 36150 | 36150 | 36100 | 279 |
| 424 | 20240221 | 141200 | 22260923200 | 36150 | 36150 | 36150 | 36100 | 216 |
| 425 | 20240221 | 141100 | 22253124350 | 36150 | 36100 | 36150 | 36100 | 141 |
| 426 | 20240221 | 141000 | 22248031250 | 36100 | 36100 | 36150 | 36100 | 482 |
| 427 | 20240221 | 140900 | 22230624150 | 36100 | 36100 | 36100 | 36050 | 174 |
| 428 | 20240221 | 140800 | 22224344200 | 36100 | 36100 | 36150 | 36100 | 385 |
| 429 | 20240221 | 140700 | 22210443600 | 36100 | 36100 | 36100 | 36050 | 722 |
| 430 | 20240221 | 140600 | 22184381200 | 36100 | 36100 | 36150 | 36050 | 508 |
| 431 | 20240221 | 140500 | 22166044800 | 36050 | 36100 | 36150 | 36050 | 643 |
| 432 | 20240221 | 140400 | 22142830050 | 36100 | 36150 | 36150 | 36100 | 1187 |
| 433 | 20240221 | 140300 | 22099967950 | 36150 | 36150 | 36150 | 36100 | 334 |
| 434 | 20240221 | 140200 | 22087895350 | 36150 | 36150 | 36150 | 36100 | 735 |
| 435 | 20240221 | 140100 | 22061355550 | 36150 | 36200 | 36200 | 36150 | 760 |
| 436 | 20240221 | 140000 | 22033876000 | 36250 | 36300 | 36300 | 36200 | 1400 |
| 437 | 20240221 | 135900 | 21983153650 | 36250 | 36250 | 36300 | 36250 | 249 |
| 438 | 20240221 | 135800 | 21974120350 | 36250 | 36250 | 36300 | 36200 | 423 |
| 439 | 20240221 | 135700 | 21958786050 | 36250 | 36350 | 36350 | 36250 | 688 |
| 440 | 20240221 | 135600 | 21933827000 | 36300 | 36350 | 36350 | 36200 | 1189 |
| 441 | 20240221 | 135500 | 21890684300 | 36350 | 36400 | 36400 | 36350 | 445 |
| 442 | 20240221 | 135400 | 21874490150 | 36400 | 36600 | 36600 | 36400 | 690 |
| 443 | 20240221 | 135300 | 21849326000 | 36500 | 36600 | 36650 | 36500 | 2477 |
| 444 | 20240221 | 135200 | 21758805800 | 36650 | 36600 | 36650 | 36550 | 1260 |
| 445 | 20240221 | 135100 | 21712703350 | 36600 | 36650 | 36700 | 36600 | 631 |
| 446 | 20240221 | 135000 | 21689577900 | 36650 | 36600 | 36650 | 36600 | 871 |
| 447 | 20240221 | 134900 | 21657682450 | 36600 | 36600 | 36700 | 36600 | 1116 |
| 448 | 20240221 | 134800 | 21616780100 | 36650 | 36550 | 36700 | 36550 | 3168 |
| 449 | 20240221 | 134700 | 21500729650 | 36550 | 36550 | 36600 | 36550 | 1030 |
| 450 | 20240221 | 134600 | 21463081350 | 36550 | 36550 | 36600 | 36550 | 671 |
| 451 | 20240221 | 134500 | 21438553100 | 36550 | 36600 | 36600 | 36550 | 1201 |
| 452 | 20240221 | 134400 | 21394617750 | 36600 | 36550 | 36600 | 36550 | 1342 |
| 453 | 20240221 | 134300 | 21345545850 | 36550 | 36550 | 36550 | 36500 | 663 |
| 454 | 20240221 | 134200 | 21321313700 | 36600 | 36600 | 36600 | 36550 | 657 |
| 455 | 20240221 | 134100 | 21297270800 | 36600 | 36550 | 36650 | 36550 | 425 |
| 456 | 20240221 | 134000 | 21281722100 | 36650 | 36600 | 36650 | 36550 | 1413 |
| 457 | 20240221 | 133900 | 21229978850 | 36650 | 36600 | 36700 | 36600 | 4739 |
| 458 | 20240221 | 133800 | 21056358850 | 36600 | 36450 | 36650 | 36400 | 6033 |
| 459 | 20240221 | 133700 | 20835892900 | 36450 | 36200 | 36450 | 36200 | 2899 |
| 460 | 20240221 | 133600 | 20730666900 | 36200 | 36150 | 36200 | 36100 | 883 |
| 461 | 20240221 | 133500 | 20698732800 | 36150 | 36100 | 36150 | 36100 | 128 |
| 462 | 20240221 | 133400 | 20694106800 | 36150 | 36100 | 36150 | 36100 | 93 |
| 463 | 20240221 | 133300 | 20690749350 | 36150 | 36100 | 36150 | 36050 | 740 |
| 464 | 20240221 | 133200 | 20664051050 | 36100 | 36100 | 36100 | 36100 | 306 |
| 465 | 20240221 | 133100 | 20653004450 | 36100 | 36100 | 36150 | 36050 | 370 |
| 466 | 20240221 | 133000 | 20639649350 | 36050 | 36100 | 36100 | 36050 | 814 |
| 467 | 20240221 | 132900 | 20610296450 | 36050 | 36200 | 36200 | 36050 | 465 |
| 468 | 20240221 | 132800 | 20593510000 | 36200 | 36200 | 36200 | 36200 | 465 |
| 469 | 20240221 | 132700 | 20576677000 | 36200 | 36050 | 36200 | 36050 | 320 |
| 470 | 20240221 | 132600 | 20565112100 | 36200 | 36150 | 36200 | 36000 | 3124 |
| 471 | 20240221 | 132500 | 20452399300 | 36150 | 36250 | 36250 | 36150 | 461 |
| 472 | 20240221 | 132400 | 20435725150 | 36250 | 36100 | 36250 | 36100 | 461 |
| 473 | 20240221 | 132300 | 20419049150 | 36100 | 36100 | 36100 | 36100 | 103 |
| 474 | 20240221 | 132200 | 20415330850 | 36100 | 36100 | 36100 | 36050 | 396 |
| 475 | 20240221 | 132100 | 20401035300 | 36050 | 36100 | 36100 | 36050 | 325 |
| 476 | 20240221 | 132000 | 20389303800 | 36200 | 36200 | 36200 | 36200 | 64 |
| 477 | 20240221 | 131900 | 20386987000 | 36200 | 36200 | 36200 | 36200 | 31 |
| 478 | 20240221 | 131800 | 20385864800 | 36200 | 36100 | 36300 | 36100 | 427 |
| 479 | 20240221 | 131700 | 20370405050 | 36100 | 36200 | 36200 | 36100 | 693 |
| 480 | 20240221 | 131600 | 20345371400 | 36200 | 36250 | 36250 | 36200 | 239 |
| 481 | 20240221 | 131500 | 20336708100 | 36250 | 36200 | 36250 | 36200 | 358 |
| 482 | 20240221 | 131400 | 20323744150 | 36150 | 36150 | 36200 | 36100 | 252 |
| 483 | 20240221 | 131300 | 20314633900 | 36150 | 36100 | 36150 | 36050 | 96 |
| 484 | 20240221 | 131200 | 20311171400 | 36150 | 36050 | 36150 | 36050 | 127 |
| 485 | 20240221 | 131100 | 20306590950 | 36050 | 36150 | 36150 | 36050 | 699 |
| 486 | 20240221 | 131000 | 20281371700 | 36150 | 36100 | 36150 | 36050 | 226 |
| 487 | 20240221 | 130900 | 20273216000 | 36100 | 36150 | 36150 | 36050 | 410 |
| 488 | 20240221 | 130800 | 20258417800 | 36150 | 36150 | 36150 | 36100 | 1339 |
| 489 | 20240221 | 130700 | 20210057950 | 36150 | 36150 | 36150 | 36150 | 180 |
| 490 | 20240221 | 130600 | 20203550950 | 36200 | 36200 | 36200 | 36150 | 127 |
| 491 | 20240221 | 130500 | 20198956850 | 36200 | 36200 | 36200 | 36200 | 388 |
| 492 | 20240221 | 130400 | 20184911250 | 36100 | 36150 | 36200 | 36100 | 1057 |
| 493 | 20240221 | 130300 | 20146712700 | 36150 | 36150 | 36200 | 36150 | 171 |
| 494 | 20240221 | 130200 | 20140529900 | 36250 | 36200 | 36250 | 36150 | 387 |
| 495 | 20240221 | 130100 | 20126520750 | 36200 | 36200 | 36250 | 36200 | 95 |
| 496 | 20240221 | 130000 | 20123079100 | 36200 | 36250 | 36250 | 36200 | 95 |
| 497 | 20240221 | 125900 | 20119637100 | 36250 | 36150 | 36250 | 36150 | 153 |
| 498 | 20240221 | 125800 | 20114099200 | 36150 | 36200 | 36250 | 36150 | 285 |
| 499 | 20240221 | 125700 | 20103778850 | 36200 | 36150 | 36200 | 36150 | 244 |
| 500 | 20240221 | 125600 | 20094946150 | 36150 | 36150 | 36150 | 36150 | 504 |
| 501 | 20240221 | 125500 | 20076726550 | 36150 | 36200 | 36200 | 36150 | 896 |
| 502 | 20240221 | 125400 | 20044292400 | 36200 | 36250 | 36250 | 36150 | 942 |
| 503 | 20240221 | 125300 | 20010176550 | 36250 | 36250 | 36400 | 36200 | 565 |
| 504 | 20240221 | 125200 | 19989652450 | 36200 | 36300 | 36300 | 36200 | 873 |
| 505 | 20240221 | 125100 | 19957987750 | 36300 | 36350 | 36350 | 36300 | 73 |
| 506 | 20240221 | 125000 | 19955337800 | 36350 | 36300 | 36350 | 36300 | 253 |
| 507 | 20240221 | 124900 | 19946143900 | 36300 | 36250 | 36300 | 36250 | 182 |
| 508 | 20240221 | 124800 | 19939538300 | 36300 | 36250 | 36300 | 36250 | 11 |
| 509 | 20240221 | 124700 | 19939139050 | 36300 | 36250 | 36300 | 36250 | 363 |
| 510 | 20240221 | 124600 | 19925979900 | 36250 | 36300 | 36350 | 36250 | 369 |
| 511 | 20240221 | 124500 | 19912586850 | 36350 | 36300 | 36400 | 36300 | 242 |
| 512 | 20240221 | 124400 | 19903800150 | 36300 | 36400 | 36400 | 36300 | 277 |
| 513 | 20240221 | 124300 | 19893724300 | 36400 | 36400 | 36400 | 36350 | 638 |
| 514 | 20240221 | 124200 | 19870511050 | 36400 | 36450 | 36500 | 36400 | 1272 |
| 515 | 20240221 | 124100 | 19824164750 | 36450 | 36450 | 36500 | 36450 | 219 |
| 516 | 20240221 | 124000 | 19816181750 | 36450 | 36500 | 36500 | 36450 | 740 |
| 517 | 20240221 | 123900 | 19789196850 | 36500 | 36500 | 36500 | 36450 | 1050 |
| 518 | 20240221 | 123800 | 19750873050 | 36500 | 36500 | 36550 | 36500 | 588 |
| 519 | 20240221 | 123700 | 19729408100 | 36500 | 36500 | 36500 | 36450 | 364 |
| 520 | 20240221 | 123600 | 19716123900 | 36500 | 36550 | 36550 | 36450 | 675 |
| 521 | 20240221 | 123500 | 19691487250 | 36500 | 36550 | 36550 | 36500 | 786 |
| 522 | 20240221 | 123400 | 19662781900 | 36550 | 36600 | 36600 | 36550 | 594 |
| 523 | 20240221 | 123300 | 19641053800 | 36650 | 36700 | 36700 | 36600 | 985 |
| 524 | 20240221 | 123200 | 19604949150 | 36700 | 36600 | 36700 | 36600 | 2568 |
| 525 | 20240221 | 123100 | 19510899650 | 36650 | 36500 | 36650 | 36450 | 2657 |
| 526 | 20240221 | 123000 | 19413719350 | 36500 | 36500 | 36550 | 36450 | 1148 |
| 527 | 20240221 | 122900 | 19371814000 | 36500 | 36500 | 36500 | 36450 | 2559 |
| 528 | 20240221 | 122800 | 19278411050 | 36500 | 36450 | 36500 | 36450 | 2728 |
| 529 | 20240221 | 122700 | 19178852550 | 36450 | 36300 | 36500 | 36300 | 2534 |
| 530 | 20240221 | 122600 | 19086559500 | 36350 | 36300 | 36350 | 36200 | 175 |
| 531 | 20240221 | 122500 | 19080212250 | 36300 | 36100 | 36300 | 36100 | 859 |
| 532 | 20240221 | 122400 | 19049074800 | 36150 | 36050 | 36150 | 36050 | 805 |
| 533 | 20240221 | 122300 | 19020014150 | 36100 | 36100 | 36150 | 36050 | 594 |
| 534 | 20240221 | 122200 | 18998565950 | 36150 | 36100 | 36150 | 36100 | 98 |
| 535 | 20240221 | 122100 | 18995027750 | 36100 | 36100 | 36100 | 36100 | 237 |
| 536 | 20240221 | 122000 | 18986472050 | 36100 | 36150 | 36200 | 36100 | 1825 |
| 537 | 20240221 | 121900 | 18920544750 | 36200 | 36150 | 36200 | 36150 | 542 |
| 538 | 20240221 | 121800 | 18900949200 | 36150 | 36150 | 36200 | 36100 | 426 |
| 539 | 20240221 | 121700 | 18885552500 | 36200 | 36300 | 36300 | 36200 | 926 |
| 540 | 20240221 | 121600 | 18852011400 | 36300 | 36350 | 36400 | 36300 | 459 |
| 541 | 20240221 | 121500 | 18835340600 | 36350 | 36400 | 36450 | 36350 | 1488 |
| 542 | 20240221 | 121400 | 18781180450 | 36400 | 36400 | 36450 | 36400 | 184 |
| 543 | 20240221 | 121300 | 18774482250 | 36450 | 36450 | 36450 | 36400 | 430 |
| 544 | 20240221 | 121200 | 18758816250 | 36500 | 36450 | 36500 | 36350 | 749 |
| 545 | 20240221 | 121100 | 18731484250 | 36500 | 36250 | 36550 | 36250 | 5590 |
| 546 | 20240221 | 121000 | 18527966000 | 36250 | 36300 | 36300 | 36250 | 249 |
| 547 | 20240221 | 120900 | 18518939150 | 36250 | 36300 | 36300 | 36250 | 113 |
| 548 | 20240221 | 120800 | 18514839650 | 36250 | 36250 | 36300 | 36250 | 957 |
| 549 | 20240221 | 120700 | 18480146200 | 36250 | 36300 | 36350 | 36250 | 262 |
| 550 | 20240221 | 120600 | 18470635700 | 36350 | 36350 | 36350 | 36300 | 176 |
| 551 | 20240221 | 120500 | 18464241700 | 36300 | 36300 | 36350 | 36300 | 307 |
| 552 | 20240221 | 120400 | 18453095450 | 36300 | 36350 | 36350 | 36300 | 356 |
| 553 | 20240221 | 120300 | 18440167050 | 36350 | 36350 | 36400 | 36350 | 527 |
| 554 | 20240221 | 120200 | 18421010000 | 36350 | 36300 | 36400 | 36300 | 500 |
| 555 | 20240221 | 120100 | 18402834950 | 36300 | 36350 | 36350 | 36300 | 53 |
| 556 | 20240221 | 120000 | 18400908550 | 36350 | 36200 | 36400 | 36150 | 269 |
| 557 | 20240221 | 115900 | 18391154400 | 36350 | 36150 | 36350 | 36150 | 2399 |
| 558 | 20240221 | 115800 | 18304140650 | 36150 | 36150 | 36150 | 36100 | 82 |
| 559 | 20240221 | 115700 | 18301178650 | 36150 | 36150 | 36200 | 36150 | 540 |
| 560 | 20240221 | 115600 | 18281638550 | 36100 | 36150 | 36200 | 36100 | 223 |
| 561 | 20240221 | 115500 | 18273570950 | 36150 | 36150 | 36150 | 36100 | 271 |
| 562 | 20240221 | 115400 | 18263778050 | 36150 | 36200 | 36250 | 36150 | 718 |
| 563 | 20240221 | 115300 | 18237803800 | 36200 | 36200 | 36250 | 36150 | 669 |
| 564 | 20240221 | 115200 | 18213569450 | 36250 | 36200 | 36250 | 36200 | 156 |
| 565 | 20240221 | 115100 | 18207920000 | 36250 | 36250 | 36250 | 36200 | 674 |
| 566 | 20240221 | 115000 | 18183511500 | 36300 | 36250 | 36300 | 36200 | 415 |
| 567 | 20240221 | 114900 | 18168464200 | 36200 | 36250 | 36250 | 36200 | 312 |
| 568 | 20240221 | 114800 | 18157169750 | 36250 | 36250 | 36250 | 36200 | 337 |
| 569 | 20240221 | 114700 | 18144953700 | 36300 | 36250 | 36300 | 36250 | 218 |
| 570 | 20240221 | 114600 | 18137047200 | 36250 | 36300 | 36300 | 36200 | 150 |
| 571 | 20240221 | 114500 | 18131608850 | 36300 | 36200 | 36300 | 36200 | 500 |
| 572 | 20240221 | 114400 | 18113484250 | 36250 | 36200 | 36250 | 36200 | 96 |
| 573 | 20240221 | 114300 | 18110007800 | 36200 | 36200 | 36200 | 36150 | 207 |
| 574 | 20240221 | 114200 | 18102515150 | 36150 | 36150 | 36200 | 36150 | 290 |
| 575 | 20240221 | 114100 | 18092025750 | 36150 | 36200 | 36200 | 36150 | 275 |
| 576 | 20240221 | 114000 | 18082084350 | 36200 | 36150 | 36250 | 36150 | 223 |
| 577 | 20240221 | 113900 | 18074010700 | 36200 | 36250 | 36300 | 36150 | 218 |
| 578 | 20240221 | 113800 | 18066115150 | 36200 | 36100 | 36250 | 36050 | 263 |
| 579 | 20240221 | 113700 | 18056613200 | 36100 | 36050 | 36100 | 36050 | 133 |
| 580 | 20240221 | 113600 | 18051818500 | 36100 | 36050 | 36100 | 36050 | 140 |
| 581 | 20240221 | 113500 | 18046771400 | 36050 | 36050 | 36100 | 36050 | 306 |
| 582 | 20240221 | 113400 | 18035737450 | 36050 | 36100 | 36100 | 36050 | 561 |
| 583 | 20240221 | 113300 | 18015508900 | 36100 | 36250 | 36300 | 36050 | 1598 |
| 584 | 20240221 | 113200 | 17957749050 | 36200 | 36200 | 36250 | 36200 | 277 |
| 585 | 20240221 | 113100 | 17947713000 | 36200 | 36200 | 36200 | 36150 | 414 |
| 586 | 20240221 | 113000 | 17932733950 | 36200 | 36400 | 36400 | 36150 | 1884 |
| 587 | 20240221 | 112900 | 17864366350 | 36400 | 36350 | 36450 | 36300 | 1635 |
| 588 | 20240221 | 112800 | 17804894300 | 36350 | 36350 | 36350 | 36300 | 668 |
| 589 | 20240221 | 112700 | 17780623050 | 36350 | 36200 | 36350 | 36150 | 2787 |
| 590 | 20240221 | 112600 | 17679562500 | 36200 | 36200 | 36200 | 36150 | 97 |
| 591 | 20240221 | 112500 | 17676052650 | 36150 | 36100 | 36150 | 36050 | 1673 |
| 592 | 20240221 | 112400 | 17615638150 | 36100 | 36050 | 36150 | 36050 | 689 |
| 593 | 20240221 | 112300 | 17590763100 | 36050 | 35900 | 36100 | 35900 | 1806 |
| 594 | 20240221 | 112200 | 17525713600 | 35900 | 35900 | 35950 | 35900 | 302 |
| 595 | 20240221 | 112100 | 17514871550 | 35900 | 35950 | 35950 | 35900 | 602 |
| 596 | 20240221 | 112000 | 17493254100 | 35950 | 36000 | 36000 | 35900 | 420 |
| 597 | 20240221 | 111900 | 17478170350 | 35950 | 36000 | 36050 | 35950 | 1264 |
| 598 | 20240221 | 111800 | 17432691200 | 36050 | 36150 | 36150 | 36000 | 340 |
| 599 | 20240221 | 111700 | 17420421300 | 36150 | 36000 | 36150 | 36000 | 363 |
| 600 | 20240221 | 111600 | 17407323750 | 36000 | 35950 | 36050 | 35900 | 1030 |
| 601 | 20240221 | 111500 | 17370298600 | 35900 | 35900 | 36050 | 35900 | 169 |
| 602 | 20240221 | 111400 | 17364227900 | 35900 | 35900 | 36050 | 35900 | 346 |
| 603 | 20240221 | 111300 | 17351793900 | 35900 | 35950 | 36000 | 35900 | 1101 |
| 604 | 20240221 | 111200 | 17312262700 | 35950 | 35950 | 36000 | 35900 | 788 |
| 605 | 20240221 | 111100 | 17283952000 | 35950 | 36000 | 36000 | 35900 | 1056 |
| 606 | 20240221 | 111000 | 17245948100 | 36000 | 36100 | 36100 | 36000 | 99 |
| 607 | 20240221 | 110900 | 17242380600 | 36100 | 36050 | 36100 | 36000 | 2490 |
| 608 | 20240221 | 110800 | 17152683750 | 36100 | 36150 | 36200 | 36050 | 2326 |
| 609 | 20240221 | 110700 | 17068630450 | 36150 | 36150 | 36200 | 36150 | 867 |
| 610 | 20240221 | 110600 | 17037255050 | 36200 | 36200 | 36250 | 36150 | 1221 |
| 611 | 20240221 | 110500 | 16993053850 | 36250 | 36150 | 36250 | 36150 | 991 |
| 612 | 20240221 | 110400 | 16957185800 | 36200 | 36150 | 36200 | 36150 | 1184 |
| 613 | 20240221 | 110300 | 16914351050 | 36100 | 36100 | 36150 | 36050 | 947 |
| 614 | 20240221 | 110200 | 16880163800 | 36100 | 36000 | 36150 | 35950 | 1481 |
| 615 | 20240221 | 110100 | 16826707400 | 36050 | 36000 | 36050 | 35950 | 1010 |
| 616 | 20240221 | 110000 | 16790357450 | 36000 | 36000 | 36000 | 35950 | 569 |
| 617 | 20240221 | 105900 | 16769895900 | 35950 | 36000 | 36050 | 35900 | 1128 |
| 618 | 20240221 | 105800 | 16729289650 | 36050 | 36100 | 36100 | 36000 | 1318 |
| 619 | 20240221 | 105700 | 16681789700 | 36100 | 35900 | 36150 | 35900 | 1727 |
| 620 | 20240221 | 105600 | 16619523950 | 35950 | 35800 | 35950 | 35750 | 1674 |
| 621 | 20240221 | 105500 | 16559539150 | 35750 | 35800 | 35850 | 35750 | 4251 |
| 622 | 20240221 | 105400 | 16407389650 | 35800 | 35950 | 36000 | 35800 | 2461 |
| 623 | 20240221 | 105300 | 16319013850 | 36000 | 36000 | 36100 | 35850 | 4007 |
| 624 | 20240221 | 105200 | 16175107700 | 36100 | 36250 | 36250 | 35950 | 5074 |
| 625 | 20240221 | 105100 | 15992000100 | 36200 | 36300 | 36300 | 36200 | 2577 |
| 626 | 20240221 | 105000 | 15898565400 | 36250 | 36250 | 36300 | 36200 | 1433 |
| 627 | 20240221 | 104900 | 15846618650 | 36250 | 36150 | 36350 | 36150 | 2225 |
| 628 | 20240221 | 104800 | 15766008550 | 36200 | 36200 | 36250 | 36150 | 1663 |
| 629 | 20240221 | 104700 | 15705811100 | 36150 | 36100 | 36200 | 36050 | 2077 |
| 630 | 20240221 | 104600 | 15630825900 | 36100 | 36050 | 36150 | 36000 | 4320 |
| 631 | 20240221 | 104500 | 15475127950 | 36050 | 36200 | 36250 | 36000 | 8160 |
| 632 | 20240221 | 104400 | 15180967850 | 36250 | 36350 | 36400 | 36200 | 6298 |
| 633 | 20240221 | 104300 | 14952458650 | 36350 | 36500 | 36600 | 36300 | 5140 |
| 634 | 20240221 | 104200 | 14765217050 | 36500 | 36800 | 36800 | 36450 | 7259 |
| 635 | 20240221 | 104100 | 14499178600 | 36750 | 36800 | 36850 | 36750 | 7039 |
| 636 | 20240221 | 104000 | 14240207300 | 36800 | 36650 | 36850 | 36650 | 5247 |
| 637 | 20240221 | 103900 | 14047271600 | 36700 | 36700 | 36700 | 36400 | 7984 |
| 638 | 20240221 | 103800 | 13755222900 | 36700 | 36850 | 36850 | 36650 | 7295 |
| 639 | 20240221 | 103700 | 13487220000 | 36850 | 37100 | 37150 | 36700 | 8327 |
| 640 | 20240221 | 103600 | 13179893050 | 37150 | 36950 | 37150 | 36900 | 13023 |
| 641 | 20240221 | 103500 | 12697219950 | 36900 | 36800 | 37100 | 36800 | 12638 |
| 642 | 20240221 | 103400 | 12230011600 | 36800 | 36850 | 36850 | 36700 | 8462 |
| 643 | 20240221 | 103300 | 11918590750 | 36850 | 36700 | 36900 | 36650 | 9140 |
| 644 | 20240221 | 103200 | 11582322900 | 36700 | 36400 | 36700 | 36300 | 3837 |
| 645 | 20240221 | 103100 | 11442244350 | 36350 | 36500 | 36550 | 36300 | 8495 |
| 646 | 20240221 | 103000 | 11132892600 | 36500 | 36800 | 36950 | 36350 | 13982 |
| 647 | 20240221 | 102900 | 10620552050 | 36800 | 36900 | 37150 | 36700 | 25544 |
| 648 | 20240221 | 102800 | 9676256000 | 36850 | 36300 | 36900 | 36300 | 22718 |
| 649 | 20240221 | 102700 | 8844112750 | 36300 | 36250 | 36450 | 36200 | 14050 |
| 650 | 20240221 | 102600 | 8333580150 | 36250 | 36050 | 36250 | 36050 | 9589 |
| 651 | 20240221 | 102500 | 7987108400 | 36150 | 35900 | 36200 | 35850 | 9108 |
| 652 | 20240221 | 102400 | 7658391250 | 35900 | 35950 | 36000 | 35700 | 6106 |
| 653 | 20240221 | 102300 | 7439533950 | 36000 | 36000 | 36150 | 35700 | 12883 |
| 654 | 20240221 | 102200 | 6975890500 | 36100 | 35700 | 36100 | 35550 | 11118 |
| 655 | 20240221 | 102100 | 6577929200 | 35700 | 35550 | 35700 | 35450 | 3781 |
| 656 | 20240221 | 102000 | 6443464500 | 35500 | 35400 | 35550 | 35400 | 5399 |
| 657 | 20240221 | 101900 | 6251848100 | 35400 | 35350 | 35400 | 35250 | 1734 |
| 658 | 20240221 | 101800 | 6190508700 | 35350 | 35200 | 35400 | 35150 | 2905 |
| 659 | 20240221 | 101700 | 6087899900 | 35200 | 35300 | 35450 | 35150 | 4266 |
| 660 | 20240221 | 101600 | 5937556850 | 35500 | 35250 | 35500 | 35100 | 6665 |
| 661 | 20240221 | 101500 | 5702088850 | 35250 | 34900 | 35250 | 34900 | 8513 |
| 662 | 20240221 | 101400 | 5403169700 | 34900 | 34750 | 34900 | 34750 | 2540 |
| 663 | 20240221 | 101300 | 5314710200 | 34750 | 34700 | 34750 | 34650 | 2606 |
| 664 | 20240221 | 101200 | 5224245150 | 34650 | 34650 | 34700 | 34600 | 1823 |
| 665 | 20240221 | 101100 | 5161069250 | 34600 | 34350 | 34650 | 34350 | 4459 |
| 666 | 20240221 | 101000 | 5007271650 | 34350 | 34150 | 34350 | 34150 | 3520 |
| 667 | 20240221 | 100900 | 4886687450 | 34150 | 34000 | 34150 | 34000 | 514 |
| 668 | 20240221 | 100800 | 4869178800 | 34050 | 34000 | 34150 | 33950 | 866 |
| 669 | 20240221 | 100700 | 4839743650 | 34000 | 34000 | 34000 | 33900 | 397 |
| 670 | 20240221 | 100600 | 4826250450 | 34000 | 34100 | 34100 | 33900 | 3342 |
| 671 | 20240221 | 100500 | 4712891250 | 34200 | 34050 | 34200 | 34000 | 1189 |
| 672 | 20240221 | 100400 | 4672329150 | 34100 | 34050 | 34100 | 34000 | 2582 |
| 673 | 20240221 | 100300 | 4584465450 | 34050 | 34100 | 34100 | 34050 | 172 |
| 674 | 20240221 | 100200 | 4578604600 | 34100 | 34050 | 34100 | 34000 | 264 |
| 675 | 20240221 | 100100 | 4569615450 | 34050 | 34000 | 34100 | 34000 | 454 |
| 676 | 20240221 | 100000 | 4554159850 | 34000 | 34050 | 34050 | 34000 | 594 |
| 677 | 20240221 | 095900 | 4533948600 | 34050 | 34100 | 34150 | 34050 | 1638 |
| 678 | 20240221 | 095800 | 4478100300 | 34100 | 34200 | 34200 | 34100 | 882 |
| 679 | 20240221 | 095700 | 4447980400 | 34200 | 34200 | 34200 | 34150 | 317 |
| 680 | 20240221 | 095600 | 4437143800 | 34150 | 34150 | 34150 | 34100 | 734 |
| 681 | 20240221 | 095500 | 4412081100 | 34150 | 34100 | 34200 | 34000 | 2220 |
| 682 | 20240221 | 095400 | 4336284000 | 34100 | 33950 | 34100 | 33900 | 3250 |
| 683 | 20240221 | 095300 | 4225803800 | 33950 | 33800 | 33950 | 33750 | 869 |
| 684 | 20240221 | 095200 | 4196384700 | 33850 | 33750 | 33850 | 33750 | 932 |
| 685 | 20240221 | 095100 | 4164896800 | 33800 | 33750 | 33800 | 33750 | 410 |
| 686 | 20240221 | 095000 | 4151053800 | 33800 | 33800 | 33900 | 33750 | 557 |
| 687 | 20240221 | 094900 | 4132241850 | 33850 | 33850 | 33850 | 33750 | 1863 |
| 688 | 20240221 | 094800 | 4069248150 | 33900 | 33850 | 33900 | 33850 | 806 |
| 689 | 20240221 | 094700 | 4041935400 | 33850 | 33850 | 33850 | 33800 | 1685 |
| 690 | 20240221 | 094600 | 3984913350 | 33800 | 33850 | 33850 | 33800 | 893 |
| 691 | 20240221 | 094500 | 3954718250 | 33800 | 33850 | 33900 | 33800 | 1119 |
| 692 | 20240221 | 094400 | 3916819950 | 33850 | 33850 | 33900 | 33800 | 860 |
| 693 | 20240221 | 094300 | 3887710900 | 33800 | 33700 | 33850 | 33700 | 1476 |
| 694 | 20240221 | 094200 | 3837867950 | 33700 | 33750 | 33800 | 33700 | 519 |
| 695 | 20240221 | 094100 | 3820353000 | 33750 | 33600 | 33800 | 33600 | 1854 |
| 696 | 20240221 | 094000 | 3757928200 | 33600 | 33650 | 33650 | 33600 | 1103 |
| 697 | 20240221 | 093900 | 3720835750 | 33600 | 33650 | 33700 | 33600 | 1312 |
| 698 | 20240221 | 093800 | 3676688550 | 33650 | 33600 | 33750 | 33600 | 1548 |
| 699 | 20240221 | 093700 | 3624571050 | 33600 | 33600 | 33650 | 33550 | 4407 |
| 700 | 20240221 | 093600 | 3476438900 | 33600 | 33600 | 33650 | 33600 | 1695 |
| 701 | 20240221 | 093500 | 3419439850 | 33600 | 33700 | 33750 | 33600 | 4119 |
| 702 | 20240221 | 093400 | 3280832400 | 33600 | 33700 | 33800 | 33600 | 3323 |
| 703 | 20240221 | 093300 | 3168964450 | 33700 | 33900 | 33950 | 33700 | 8069 |
| 704 | 20240221 | 093200 | 2896366250 | 33900 | 33900 | 33950 | 33900 | 536 |
| 705 | 20240221 | 093100 | 2878191650 | 33900 | 33950 | 33950 | 33850 | 1350 |
| 706 | 20240221 | 093000 | 2832420950 | 33850 | 33900 | 34000 | 33800 | 5203 |
| 707 | 20240221 | 092900 | 2655799800 | 33750 | 33850 | 33950 | 33700 | 6003 |
| 708 | 20240221 | 092800 | 2453118300 | 33800 | 34000 | 34000 | 33800 | 4542 |
| 709 | 20240221 | 092700 | 2299079800 | 34000 | 34050 | 34150 | 34000 | 1885 |
| 710 | 20240221 | 092600 | 2234944300 | 34050 | 34000 | 34200 | 33950 | 5222 |
| 711 | 20240221 | 092500 | 2057095600 | 34000 | 34050 | 34050 | 34000 | 5074 |
| 712 | 20240221 | 092400 | 1884565300 | 34050 | 34100 | 34100 | 34000 | 6252 |
| 713 | 20240221 | 092300 | 1671638900 | 34100 | 34150 | 34200 | 34100 | 3217 |
| 714 | 20240221 | 092200 | 1561838200 | 34150 | 34100 | 34250 | 34100 | 2878 |
| 715 | 20240221 | 092100 | 1463619050 | 34150 | 34200 | 34200 | 34100 | 1593 |
| 716 | 20240221 | 092000 | 1409223450 | 34200 | 34150 | 34250 | 34150 | 1538 |
| 717 | 20240221 | 091900 | 1356668700 | 34200 | 34350 | 34350 | 34150 | 3884 |
| 718 | 20240221 | 091800 | 1223649600 | 34350 | 34400 | 34400 | 34350 | 1325 |
| 719 | 20240221 | 091700 | 1178126000 | 34350 | 34400 | 34400 | 34350 | 280 |
| 720 | 20240221 | 091600 | 1168499250 | 34400 | 34400 | 34500 | 34350 | 904 |
| 721 | 20240221 | 091500 | 1137407150 | 34400 | 34600 | 34600 | 34350 | 3801 |
| 722 | 20240221 | 091400 | 1006408750 | 34550 | 34700 | 34700 | 34550 | 881 |
| 723 | 20240221 | 091300 | 975939500 | 34700 | 34650 | 34700 | 34600 | 1624 |
| 724 | 20240221 | 091200 | 919682450 | 34650 | 34500 | 34650 | 34500 | 937 |
| 725 | 20240221 | 091100 | 887304400 | 34550 | 34500 | 34550 | 34450 | 685 |
| 726 | 20240221 | 091000 | 863681850 | 34500 | 34450 | 34550 | 34450 | 1341 |
| 727 | 20240221 | 090900 | 817447150 | 34450 | 34500 | 34500 | 34400 | 542 |
| 728 | 20240221 | 090800 | 798760150 | 34500 | 34400 | 34500 | 34350 | 756 |
| 729 | 20240221 | 090700 | 772704250 | 34500 | 34250 | 34500 | 34200 | 1814 |
| 730 | 20240221 | 090600 | 710318900 | 34250 | 34350 | 34350 | 34250 | 1104 |
| 731 | 20240221 | 090500 | 672455600 | 34350 | 34200 | 34400 | 34200 | 1891 |
| 732 | 20240221 | 090400 | 607514000 | 34200 | 34350 | 34350 | 34200 | 2069 |
| 733 | 20240221 | 090300 | 536656750 | 34350 | 34500 | 34500 | 34350 | 1579 |
| 734 | 20240221 | 090200 | 482296000 | 34500 | 34250 | 34700 | 34200 | 2737 |
| 735 | 20240221 | 090100 | 387998900 | 34200 | 34100 | 34500 | 34050 | 3968 |
| 736 | 20240221 | 090000 | 251916450 | 34150 | 34500 | 34550 | 34050 | 7278 |