38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 204000 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 5293 |
| 3 | 20240221 | 203900 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 4 | 20240221 | 203800 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 5 | 20240221 | 203700 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 6 | 20240221 | 203600 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 7 | 20240221 | 203500 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 8 | 20240221 | 203400 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 9 | 20240221 | 203300 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 10 | 20240221 | 203200 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 11 | 20240221 | 203100 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 12 | 20240221 | 203000 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 13 | 20240221 | 202900 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 14 | 20240221 | 202800 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 15 | 20240221 | 202700 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 16 | 20240221 | 202600 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 17 | 20240221 | 202500 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 18 | 20240221 | 202400 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 19 | 20240221 | 202300 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 20 | 20240221 | 202200 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 21 | 20240221 | 202100 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 22 | 20240221 | 202000 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 23 | 20240221 | 201900 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 24 | 20240221 | 201800 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 25 | 20240221 | 201700 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 26 | 20240221 | 201600 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 27 | 20240221 | 201500 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 28 | 20240221 | 201400 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 29 | 20240221 | 201300 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 30 | 20240221 | 201200 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 31 | 20240221 | 201100 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 32 | 20240221 | 201000 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 5293 |
| 33 | 20240221 | 200900 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 34 | 20240221 | 200800 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 35 | 20240221 | 200700 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 36 | 20240221 | 200600 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 37 | 20240221 | 200500 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 38 | 20240221 | 200400 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 39 | 20240221 | 200300 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 40 | 20240221 | 200200 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 41 | 20240221 | 200100 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 42 | 20240221 | 200000 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 43 | 20240221 | 195900 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 44 | 20240221 | 195800 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 45 | 20240221 | 195700 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 46 | 20240221 | 195600 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 47 | 20240221 | 195500 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 48 | 20240221 | 195400 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 49 | 20240221 | 195300 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 50 | 20240221 | 195200 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 51 | 20240221 | 195100 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 52 | 20240221 | 195000 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 53 | 20240221 | 194900 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 54 | 20240221 | 194800 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 55 | 20240221 | 194700 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 56 | 20240221 | 194600 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 57 | 20240221 | 194500 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 58 | 20240221 | 194400 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 59 | 20240221 | 194300 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 60 | 20240221 | 194200 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 61 | 20240221 | 194100 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 62 | 20240221 | 194000 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 5293 |
| 63 | 20240221 | 193900 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 64 | 20240221 | 193800 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 65 | 20240221 | 193700 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 66 | 20240221 | 193600 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 67 | 20240221 | 193500 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 68 | 20240221 | 193400 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 69 | 20240221 | 193300 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 70 | 20240221 | 193200 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 71 | 20240221 | 193100 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 72 | 20240221 | 193000 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 73 | 20240221 | 192900 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 74 | 20240221 | 192800 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 75 | 20240221 | 192700 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 76 | 20240221 | 192600 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 77 | 20240221 | 192500 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 78 | 20240221 | 192400 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 79 | 20240221 | 192300 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 80 | 20240221 | 192200 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 81 | 20240221 | 192100 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 82 | 20240221 | 192000 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 83 | 20240221 | 191900 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 84 | 20240221 | 191800 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 85 | 20240221 | 191700 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 86 | 20240221 | 191600 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 87 | 20240221 | 191500 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 88 | 20240221 | 191400 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 89 | 20240221 | 191300 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 90 | 20240221 | 191200 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 91 | 20240221 | 191100 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 92 | 20240221 | 191000 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 5293 |
| 93 | 20240221 | 190900 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 94 | 20240221 | 190800 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 95 | 20240221 | 190700 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 96 | 20240221 | 190600 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 97 | 20240221 | 190500 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 98 | 20240221 | 190400 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 99 | 20240221 | 190300 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 100 | 20240221 | 190200 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 101 | 20240221 | 190100 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 102 | 20240221 | 190000 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 103 | 20240221 | 185900 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 104 | 20240221 | 185800 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 105 | 20240221 | 185700 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 106 | 20240221 | 185600 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 107 | 20240221 | 185500 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 108 | 20240221 | 185400 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 109 | 20240221 | 185300 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 110 | 20240221 | 185200 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 111 | 20240221 | 185100 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 112 | 20240221 | 185000 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 113 | 20240221 | 184900 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 114 | 20240221 | 184800 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 115 | 20240221 | 184700 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 116 | 20240221 | 184600 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 117 | 20240221 | 184500 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 118 | 20240221 | 184400 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 119 | 20240221 | 184300 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 120 | 20240221 | 184200 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 121 | 20240221 | 184100 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 122 | 20240221 | 184000 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 5293 |
| 123 | 20240221 | 183900 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 124 | 20240221 | 183800 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 125 | 20240221 | 183700 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 126 | 20240221 | 183600 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 127 | 20240221 | 183500 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 128 | 20240221 | 183400 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 129 | 20240221 | 183300 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 130 | 20240221 | 183200 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 131 | 20240221 | 183100 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 132 | 20240221 | 183000 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 133 | 20240221 | 182900 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 134 | 20240221 | 182800 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 135 | 20240221 | 182700 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 136 | 20240221 | 182600 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 137 | 20240221 | 182500 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 138 | 20240221 | 182400 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 139 | 20240221 | 182300 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 140 | 20240221 | 182200 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 141 | 20240221 | 182100 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 142 | 20240221 | 182000 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 143 | 20240221 | 181900 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 144 | 20240221 | 181800 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 145 | 20240221 | 181700 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 146 | 20240221 | 181600 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 147 | 20240221 | 181500 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 148 | 20240221 | 181400 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 149 | 20240221 | 181300 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 150 | 20240221 | 181200 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 151 | 20240221 | 181100 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 152 | 20240221 | 181000 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 5293 |
| 153 | 20240221 | 180900 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 154 | 20240221 | 180800 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 155 | 20240221 | 180700 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 156 | 20240221 | 180600 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 157 | 20240221 | 180500 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 158 | 20240221 | 180400 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 159 | 20240221 | 180300 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 160 | 20240221 | 180200 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 161 | 20240221 | 180100 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 162 | 20240221 | 180000 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 163 | 20240221 | 175900 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 164 | 20240221 | 175800 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 165 | 20240221 | 175700 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 166 | 20240221 | 175600 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 167 | 20240221 | 175500 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 168 | 20240221 | 175400 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 169 | 20240221 | 175300 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 170 | 20240221 | 175200 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 171 | 20240221 | 175100 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 172 | 20240221 | 175000 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 173 | 20240221 | 174900 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 174 | 20240221 | 174800 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 175 | 20240221 | 174700 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 176 | 20240221 | 174600 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 177 | 20240221 | 174500 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 178 | 20240221 | 174400 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 179 | 20240221 | 174300 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 180 | 20240221 | 174200 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 181 | 20240221 | 174100 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 182 | 20240221 | 174000 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 5293 |
| 183 | 20240221 | 173900 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 184 | 20240221 | 173800 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 185 | 20240221 | 173700 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 186 | 20240221 | 173600 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 187 | 20240221 | 173500 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 188 | 20240221 | 173400 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 189 | 20240221 | 173300 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 190 | 20240221 | 173200 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 191 | 20240221 | 173100 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 192 | 20240221 | 173000 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 193 | 20240221 | 172900 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 194 | 20240221 | 172800 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 195 | 20240221 | 172700 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 196 | 20240221 | 172600 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 197 | 20240221 | 172500 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 198 | 20240221 | 172400 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 199 | 20240221 | 172300 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 200 | 20240221 | 172200 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 201 | 20240221 | 172100 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 202 | 20240221 | 172000 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 203 | 20240221 | 171900 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 204 | 20240221 | 171800 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 205 | 20240221 | 171700 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 206 | 20240221 | 171600 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 207 | 20240221 | 171500 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 208 | 20240221 | 171400 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 209 | 20240221 | 171300 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 210 | 20240221 | 171200 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 211 | 20240221 | 171100 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 212 | 20240221 | 171000 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 5293 |
| 213 | 20240221 | 170900 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 214 | 20240221 | 170800 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 215 | 20240221 | 170700 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 216 | 20240221 | 170600 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 217 | 20240221 | 170500 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 218 | 20240221 | 170400 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 219 | 20240221 | 170300 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 220 | 20240221 | 170200 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 221 | 20240221 | 170100 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 222 | 20240221 | 170000 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 223 | 20240221 | 165900 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 224 | 20240221 | 165800 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 225 | 20240221 | 165700 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 226 | 20240221 | 165600 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 227 | 20240221 | 165500 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 228 | 20240221 | 165400 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 229 | 20240221 | 165300 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 230 | 20240221 | 165200 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 231 | 20240221 | 165100 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 232 | 20240221 | 165000 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 233 | 20240221 | 164900 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 234 | 20240221 | 164800 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 235 | 20240221 | 164700 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 236 | 20240221 | 164600 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 237 | 20240221 | 164500 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 238 | 20240221 | 164400 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 239 | 20240221 | 164300 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 240 | 20240221 | 164200 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 241 | 20240221 | 164100 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 242 | 20240221 | 164000 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 5293 |
| 243 | 20240221 | 163900 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 244 | 20240221 | 163800 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 245 | 20240221 | 163700 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 246 | 20240221 | 163600 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 247 | 20240221 | 163500 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 248 | 20240221 | 163400 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 249 | 20240221 | 163300 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 250 | 20240221 | 163200 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 251 | 20240221 | 163100 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 252 | 20240221 | 163000 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 253 | 20240221 | 162900 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 254 | 20240221 | 162800 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 255 | 20240221 | 162700 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 256 | 20240221 | 162600 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 257 | 20240221 | 162500 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 258 | 20240221 | 162400 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 259 | 20240221 | 162300 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 260 | 20240221 | 162200 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 261 | 20240221 | 162100 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 262 | 20240221 | 162000 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 263 | 20240221 | 161900 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 264 | 20240221 | 161800 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 265 | 20240221 | 161700 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 266 | 20240221 | 161600 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 267 | 20240221 | 161500 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 268 | 20240221 | 161400 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 269 | 20240221 | 161300 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 270 | 20240221 | 161200 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 271 | 20240221 | 161100 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 272 | 20240221 | 161000 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 5293 |
| 273 | 20240221 | 160900 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 274 | 20240221 | 160800 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 275 | 20240221 | 160700 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 276 | 20240221 | 160600 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 277 | 20240221 | 160500 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 278 | 20240221 | 160400 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 279 | 20240221 | 160300 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 280 | 20240221 | 160200 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 281 | 20240221 | 160100 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 282 | 20240221 | 160000 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 283 | 20240221 | 155900 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 284 | 20240221 | 155800 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 285 | 20240221 | 155700 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 286 | 20240221 | 155600 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 287 | 20240221 | 155500 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 288 | 20240221 | 155400 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 289 | 20240221 | 155300 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 290 | 20240221 | 155200 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 291 | 20240221 | 155100 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 292 | 20240221 | 155000 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 293 | 20240221 | 154900 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 294 | 20240221 | 154800 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 295 | 20240221 | 154700 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 296 | 20240221 | 154600 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 297 | 20240221 | 154500 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 298 | 20240221 | 154400 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 299 | 20240221 | 154300 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 300 | 20240221 | 154200 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 301 | 20240221 | 154100 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 302 | 20240221 | 154000 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 5293 |
| 303 | 20240221 | 153900 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 304 | 20240221 | 153800 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 305 | 20240221 | 153700 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 306 | 20240221 | 153600 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 307 | 20240221 | 153500 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 308 | 20240221 | 153400 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 309 | 20240221 | 153300 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 310 | 20240221 | 153200 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 311 | 20240221 | 153100 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 0 |
| 312 | 20240221 | 153000 | 17946040200 | 42300 | 42300 | 42300 | 42300 | 5293 |
| 313 | 20240221 | 152900 | 17722146300 | 42300 | 42300 | 42300 | 42300 | 0 |
| 314 | 20240221 | 152800 | 17722146300 | 42300 | 42300 | 42300 | 42300 | 0 |
| 315 | 20240221 | 152700 | 17722146300 | 42300 | 42300 | 42300 | 42300 | 0 |
| 316 | 20240221 | 152600 | 17722146300 | 42300 | 42300 | 42300 | 42300 | 0 |
| 317 | 20240221 | 152500 | 17722146300 | 42300 | 42300 | 42300 | 42300 | 0 |
| 318 | 20240221 | 152400 | 17722146300 | 42300 | 42300 | 42300 | 42300 | 0 |
| 319 | 20240221 | 152300 | 17722146300 | 42300 | 42300 | 42300 | 42300 | 0 |
| 320 | 20240221 | 152200 | 17722146300 | 42300 | 42300 | 42300 | 42300 | 0 |
| 321 | 20240221 | 152100 | 17722146300 | 42300 | 42300 | 42300 | 42300 | 0 |
| 322 | 20240221 | 152000 | 17722146300 | 42300 | 42300 | 42300 | 42300 | 0 |
| 323 | 20240221 | 151900 | 17722146300 | 42300 | 42250 | 42350 | 42200 | 2322 |
| 324 | 20240221 | 151800 | 17623875600 | 42300 | 42150 | 42350 | 42150 | 365 |
| 325 | 20240221 | 151700 | 17608458150 | 42150 | 42200 | 42200 | 42150 | 625 |
| 326 | 20240221 | 151600 | 17582096350 | 42350 | 42200 | 42400 | 42200 | 363 |
| 327 | 20240221 | 151500 | 17566741700 | 42200 | 42350 | 42400 | 42150 | 919 |
| 328 | 20240221 | 151400 | 17527829300 | 42400 | 42150 | 42400 | 42150 | 451 |
| 329 | 20240221 | 151300 | 17508753200 | 42150 | 42100 | 42150 | 42050 | 363 |
| 330 | 20240221 | 151200 | 17493481700 | 42100 | 42100 | 42300 | 42050 | 522 |
| 331 | 20240221 | 151100 | 17471502700 | 42100 | 42000 | 42300 | 41950 | 736 |
| 332 | 20240221 | 151000 | 17440540950 | 42000 | 41950 | 42000 | 41950 | 923 |
| 333 | 20240221 | 150900 | 17401776050 | 42000 | 42000 | 42050 | 41950 | 234 |
| 334 | 20240221 | 150800 | 17391953750 | 41950 | 42050 | 42050 | 41950 | 1679 |
| 335 | 20240221 | 150700 | 17321448300 | 42050 | 42000 | 42050 | 42000 | 399 |
| 336 | 20240221 | 150600 | 17304681650 | 42000 | 42050 | 42050 | 42000 | 1343 |
| 337 | 20240221 | 150500 | 17248255850 | 42050 | 42050 | 42050 | 42050 | 423 |
| 338 | 20240221 | 150400 | 17230468700 | 42050 | 42000 | 42050 | 42000 | 1445 |
| 339 | 20240221 | 150300 | 17169752900 | 42050 | 42050 | 42100 | 42050 | 1187 |
| 340 | 20240221 | 150200 | 17119838950 | 42050 | 42450 | 42450 | 42050 | 748 |
| 341 | 20240221 | 150100 | 17088338850 | 42500 | 42050 | 42500 | 42050 | 366 |
| 342 | 20240221 | 150000 | 17072904400 | 42050 | 42500 | 42550 | 42000 | 2825 |
| 343 | 20240221 | 145900 | 16953292500 | 42500 | 42100 | 42500 | 42100 | 369 |
| 344 | 20240221 | 145800 | 16937668400 | 42100 | 41950 | 42100 | 41950 | 521 |
| 345 | 20240221 | 145700 | 16915804000 | 41950 | 42000 | 42000 | 41950 | 642 |
| 346 | 20240221 | 145600 | 16888851350 | 41950 | 41950 | 42000 | 41950 | 181 |
| 347 | 20240221 | 145500 | 16881255350 | 41950 | 42050 | 42050 | 41950 | 2228 |
| 348 | 20240221 | 145400 | 16787690500 | 42050 | 42050 | 42100 | 42000 | 547 |
| 349 | 20240221 | 145300 | 16764684350 | 42050 | 42050 | 42050 | 42000 | 326 |
| 350 | 20240221 | 145200 | 16750985250 | 42050 | 42100 | 42100 | 42050 | 705 |
| 351 | 20240221 | 145100 | 16721335950 | 42050 | 42000 | 42100 | 42000 | 164 |
| 352 | 20240221 | 145000 | 16714436350 | 42050 | 41950 | 42100 | 41950 | 1437 |
| 353 | 20240221 | 144900 | 16654082500 | 42000 | 42050 | 42050 | 41950 | 1840 |
| 354 | 20240221 | 144800 | 16576813150 | 42000 | 42050 | 42050 | 42000 | 1269 |
| 355 | 20240221 | 144700 | 16523499800 | 42050 | 42050 | 42100 | 42050 | 760 |
| 356 | 20240221 | 144600 | 16491532900 | 42050 | 42100 | 42100 | 42050 | 1099 |
| 357 | 20240221 | 144500 | 16445301700 | 42100 | 42200 | 42200 | 42100 | 1099 |
| 358 | 20240221 | 144400 | 16399016700 | 42150 | 42250 | 42250 | 42150 | 1006 |
| 359 | 20240221 | 144300 | 16356568550 | 42200 | 42250 | 42250 | 42200 | 1316 |
| 360 | 20240221 | 144200 | 16301030000 | 42200 | 42250 | 42250 | 42200 | 511 |
| 361 | 20240221 | 144100 | 16279463150 | 42200 | 42250 | 42250 | 42200 | 1221 |
| 362 | 20240221 | 144000 | 16227928350 | 42250 | 42300 | 42300 | 42200 | 281 |
| 363 | 20240221 | 143900 | 16216055600 | 42250 | 42250 | 42250 | 42200 | 858 |
| 364 | 20240221 | 143800 | 16179810100 | 42250 | 42250 | 42300 | 42200 | 1208 |
| 365 | 20240221 | 143700 | 16128794000 | 42250 | 42400 | 42400 | 42250 | 1132 |
| 366 | 20240221 | 143600 | 16080847050 | 42400 | 42400 | 42450 | 42400 | 1246 |
| 367 | 20240221 | 143500 | 16028006550 | 42400 | 42500 | 42500 | 42400 | 809 |
| 368 | 20240221 | 143400 | 15993686700 | 42500 | 42600 | 42600 | 42450 | 1391 |
| 369 | 20240221 | 143300 | 15934569900 | 42600 | 42450 | 42600 | 42450 | 679 |
| 370 | 20240221 | 143200 | 15905663700 | 42500 | 42500 | 42500 | 42450 | 518 |
| 371 | 20240221 | 143100 | 15883658050 | 42500 | 42500 | 42550 | 42450 | 1035 |
| 372 | 20240221 | 143000 | 15839693200 | 42500 | 42400 | 42600 | 42400 | 599 |
| 373 | 20240221 | 142900 | 15814248650 | 42450 | 42450 | 42500 | 42400 | 223 |
| 374 | 20240221 | 142800 | 15804782150 | 42450 | 42400 | 42500 | 42400 | 525 |
| 375 | 20240221 | 142700 | 15782509750 | 42450 | 42650 | 42650 | 42400 | 770 |
| 376 | 20240221 | 142600 | 15749798650 | 42650 | 42750 | 42800 | 42650 | 457 |
| 377 | 20240221 | 142500 | 15730271250 | 42800 | 42800 | 42800 | 42750 | 507 |
| 378 | 20240221 | 142400 | 15708576400 | 42800 | 42900 | 42950 | 42800 | 663 |
| 379 | 20240221 | 142300 | 15680170650 | 42900 | 43000 | 43000 | 42900 | 2460 |
| 380 | 20240221 | 142200 | 15574466750 | 43000 | 42950 | 43000 | 42950 | 2660 |
| 381 | 20240221 | 142100 | 15460149450 | 42950 | 42950 | 43000 | 42950 | 2250 |
| 382 | 20240221 | 142000 | 15363506750 | 42950 | 42800 | 42950 | 42800 | 2939 |
| 383 | 20240221 | 141900 | 15237444150 | 42800 | 42750 | 42800 | 42700 | 2194 |
| 384 | 20240221 | 141800 | 15143631750 | 42750 | 42500 | 42750 | 42500 | 1148 |
| 385 | 20240221 | 141700 | 15094673750 | 42500 | 42400 | 42500 | 42400 | 246 |
| 386 | 20240221 | 141600 | 15084239700 | 42400 | 42400 | 42400 | 42350 | 332 |
| 387 | 20240221 | 141500 | 15070163650 | 42350 | 42400 | 42400 | 42350 | 52 |
| 388 | 20240221 | 141400 | 15067959250 | 42400 | 42350 | 42400 | 42350 | 116 |
| 389 | 20240221 | 141300 | 15063046600 | 42350 | 42450 | 42500 | 42350 | 628 |
| 390 | 20240221 | 141200 | 15036413350 | 42400 | 42350 | 42400 | 42250 | 1444 |
| 391 | 20240221 | 141100 | 14975221100 | 42300 | 42250 | 42300 | 42250 | 1056 |
| 392 | 20240221 | 141000 | 14930559500 | 42300 | 42250 | 42300 | 42200 | 2630 |
| 393 | 20240221 | 140900 | 14819532350 | 42300 | 42200 | 42300 | 42200 | 446 |
| 394 | 20240221 | 140800 | 14800705950 | 42200 | 42250 | 42250 | 42200 | 96 |
| 395 | 20240221 | 140700 | 14796650750 | 42250 | 42300 | 42350 | 42250 | 357 |
| 396 | 20240221 | 140600 | 14781562950 | 42350 | 42350 | 42350 | 42300 | 89 |
| 397 | 20240221 | 140500 | 14777794650 | 42350 | 42300 | 42350 | 42300 | 33 |
| 398 | 20240221 | 140400 | 14776397200 | 42350 | 42300 | 42350 | 42300 | 47 |
| 399 | 20240221 | 140300 | 14774406850 | 42250 | 42250 | 42300 | 42250 | 179 |
| 400 | 20240221 | 140200 | 14766844000 | 42250 | 42300 | 42300 | 42250 | 428 |
| 401 | 20240221 | 140100 | 14748748550 | 42300 | 42400 | 42400 | 42300 | 791 |
| 402 | 20240221 | 140000 | 14715240100 | 42400 | 42350 | 42400 | 42350 | 460 |
| 403 | 20240221 | 135900 | 14695748350 | 42350 | 42350 | 42350 | 42250 | 424 |
| 404 | 20240221 | 135800 | 14677807150 | 42350 | 42300 | 42350 | 42300 | 870 |
| 405 | 20240221 | 135700 | 14640973200 | 42300 | 42250 | 42300 | 42250 | 287 |
| 406 | 20240221 | 135600 | 14628841800 | 42300 | 42250 | 42300 | 42250 | 62 |
| 407 | 20240221 | 135500 | 14626222000 | 42250 | 42200 | 42250 | 42200 | 447 |
| 408 | 20240221 | 135400 | 14607337350 | 42200 | 42150 | 42200 | 42150 | 96 |
| 409 | 20240221 | 135300 | 14603286200 | 42200 | 42150 | 42200 | 42150 | 783 |
| 410 | 20240221 | 135200 | 14570276100 | 42150 | 42150 | 42150 | 42150 | 43 |
| 411 | 20240221 | 135100 | 14568463650 | 42150 | 42200 | 42250 | 42150 | 440 |
| 412 | 20240221 | 135000 | 14549896000 | 42200 | 42150 | 42200 | 42150 | 261 |
| 413 | 20240221 | 134900 | 14538889550 | 42150 | 42200 | 42200 | 42150 | 34 |
| 414 | 20240221 | 134800 | 14537456250 | 42200 | 42150 | 42200 | 42150 | 326 |
| 415 | 20240221 | 134700 | 14523699900 | 42200 | 42200 | 42250 | 42200 | 164 |
| 416 | 20240221 | 134600 | 14516778100 | 42200 | 42100 | 42200 | 42100 | 166 |
| 417 | 20240221 | 134500 | 14509785000 | 42100 | 42100 | 42100 | 42050 | 670 |
| 418 | 20240221 | 134400 | 14481578050 | 42100 | 42050 | 42100 | 42050 | 188 |
| 419 | 20240221 | 134300 | 14473671800 | 42050 | 42000 | 42050 | 42000 | 418 |
| 420 | 20240221 | 134200 | 14456102250 | 42000 | 41950 | 42000 | 41950 | 215 |
| 421 | 20240221 | 134100 | 14447074100 | 41950 | 41950 | 41950 | 41900 | 1458 |
| 422 | 20240221 | 134000 | 14385939250 | 41900 | 41950 | 41950 | 41900 | 1247 |
| 423 | 20240221 | 133900 | 14333654700 | 41950 | 42000 | 42000 | 41950 | 1903 |
| 424 | 20240221 | 133800 | 14253774500 | 42000 | 42100 | 42200 | 42000 | 1857 |
| 425 | 20240221 | 133700 | 14175702850 | 42050 | 42100 | 42100 | 42050 | 212 |
| 426 | 20240221 | 133600 | 14166779700 | 42100 | 42150 | 42150 | 42100 | 1893 |
| 427 | 20240221 | 133500 | 14087074800 | 42150 | 42150 | 42200 | 42100 | 1086 |
| 428 | 20240221 | 133400 | 14041298800 | 42200 | 42300 | 42300 | 42150 | 1788 |
| 429 | 20240221 | 133300 | 13965849850 | 42300 | 42350 | 42350 | 42300 | 436 |
| 430 | 20240221 | 133200 | 13947391600 | 42200 | 42200 | 42200 | 42200 | 36 |
| 431 | 20240221 | 133100 | 13945872400 | 42200 | 42400 | 42400 | 42150 | 2509 |
| 432 | 20240221 | 133000 | 13839976100 | 42250 | 42250 | 42450 | 42200 | 729 |
| 433 | 20240221 | 132900 | 13809141550 | 42250 | 42200 | 42250 | 42200 | 76 |
| 434 | 20240221 | 132800 | 13805934300 | 42200 | 42250 | 42250 | 42150 | 1261 |
| 435 | 20240221 | 132700 | 13752763750 | 42200 | 42250 | 42250 | 42200 | 422 |
| 436 | 20240221 | 132600 | 13734939300 | 42250 | 42250 | 42250 | 42250 | 298 |
| 437 | 20240221 | 132500 | 13722348800 | 42200 | 42200 | 42250 | 42200 | 539 |
| 438 | 20240221 | 132400 | 13699601650 | 42250 | 42300 | 42400 | 42200 | 412 |
| 439 | 20240221 | 132300 | 13682189400 | 42300 | 42250 | 42450 | 42250 | 980 |
| 440 | 20240221 | 132200 | 13640706750 | 42250 | 42200 | 42250 | 42200 | 1036 |
| 441 | 20240221 | 132100 | 13596936700 | 42200 | 42200 | 42250 | 42200 | 493 |
| 442 | 20240221 | 132000 | 13576127000 | 42200 | 42150 | 42250 | 42150 | 546 |
| 443 | 20240221 | 131900 | 13553107600 | 42150 | 42200 | 42350 | 42100 | 150 |
| 444 | 20240221 | 131800 | 13546786600 | 42200 | 42350 | 42350 | 42150 | 119 |
| 445 | 20240221 | 131700 | 13541768850 | 42350 | 42100 | 42350 | 42100 | 145 |
| 446 | 20240221 | 131600 | 13535652650 | 42100 | 42100 | 42100 | 42050 | 947 |
| 447 | 20240221 | 131500 | 13495798500 | 42100 | 42150 | 42150 | 42050 | 1648 |
| 448 | 20240221 | 131400 | 13426409550 | 42150 | 42250 | 42250 | 42150 | 425 |
| 449 | 20240221 | 131300 | 13408469550 | 42250 | 42250 | 42450 | 42100 | 1674 |
| 450 | 20240221 | 131200 | 13337836100 | 42250 | 42400 | 42400 | 42250 | 614 |
| 451 | 20240221 | 131100 | 13311861700 | 42400 | 42400 | 42450 | 42350 | 552 |
| 452 | 20240221 | 131000 | 13288462100 | 42400 | 42450 | 42450 | 42400 | 932 |
| 453 | 20240221 | 130900 | 13248936550 | 42450 | 42300 | 42450 | 42300 | 51 |
| 454 | 20240221 | 130800 | 13246774650 | 42300 | 42450 | 42450 | 42300 | 1620 |
| 455 | 20240221 | 130700 | 13178131150 | 42450 | 42500 | 42500 | 42450 | 664 |
| 456 | 20240221 | 130600 | 13149944050 | 42500 | 42500 | 42500 | 42400 | 1314 |
| 457 | 20240221 | 130500 | 13094180900 | 42500 | 42550 | 42600 | 42500 | 327 |
| 458 | 20240221 | 130400 | 13080272350 | 42600 | 42650 | 42650 | 42600 | 213 |
| 459 | 20240221 | 130300 | 13071194650 | 42650 | 42650 | 42700 | 42650 | 98 |
| 460 | 20240221 | 130200 | 13067013300 | 42650 | 42750 | 42750 | 42650 | 130 |
| 461 | 20240221 | 130100 | 13061459400 | 42800 | 42750 | 42800 | 42750 | 29 |
| 462 | 20240221 | 130000 | 13060218900 | 42750 | 42600 | 42900 | 42600 | 175 |
| 463 | 20240221 | 125900 | 13052739800 | 42550 | 42550 | 42550 | 42550 | 678 |
| 464 | 20240221 | 125800 | 13023890900 | 42500 | 42450 | 42500 | 42400 | 1770 |
| 465 | 20240221 | 125700 | 12948744750 | 42450 | 42450 | 42450 | 42400 | 470 |
| 466 | 20240221 | 125600 | 12928794250 | 42500 | 42550 | 42550 | 42350 | 1930 |
| 467 | 20240221 | 125500 | 12846850100 | 42500 | 42500 | 42550 | 42500 | 734 |
| 468 | 20240221 | 125400 | 12815630650 | 42500 | 42500 | 42550 | 42500 | 675 |
| 469 | 20240221 | 125300 | 12786928600 | 42500 | 42600 | 42700 | 42500 | 1949 |
| 470 | 20240221 | 125200 | 12703987850 | 42550 | 42650 | 42650 | 42550 | 1645 |
| 471 | 20240221 | 125100 | 12633907950 | 42600 | 42700 | 42700 | 42600 | 876 |
| 472 | 20240221 | 125000 | 12596554900 | 42700 | 42850 | 42850 | 42700 | 352 |
| 473 | 20240221 | 124900 | 12581497150 | 42900 | 43000 | 43000 | 42900 | 331 |
| 474 | 20240221 | 124800 | 12567288800 | 43000 | 42900 | 43000 | 42900 | 464 |
| 475 | 20240221 | 124700 | 12547360800 | 42950 | 42900 | 42950 | 42900 | 1150 |
| 476 | 20240221 | 124600 | 12498003950 | 42900 | 42750 | 42900 | 42700 | 2250 |
| 477 | 20240221 | 124500 | 12401874900 | 42750 | 42750 | 42800 | 42650 | 1053 |
| 478 | 20240221 | 124400 | 12356855450 | 42750 | 42650 | 42750 | 42650 | 490 |
| 479 | 20240221 | 124300 | 12335915950 | 42700 | 42700 | 42700 | 42650 | 845 |
| 480 | 20240221 | 124200 | 12299837850 | 42700 | 42700 | 42800 | 42650 | 368 |
| 481 | 20240221 | 124100 | 12284119600 | 42700 | 42800 | 42800 | 42650 | 255 |
| 482 | 20240221 | 124000 | 12273234950 | 42700 | 42650 | 42850 | 42650 | 279 |
| 483 | 20240221 | 123900 | 12261330900 | 42650 | 42850 | 42850 | 42650 | 1199 |
| 484 | 20240221 | 123800 | 12210090100 | 42850 | 42850 | 42950 | 42850 | 201 |
| 485 | 20240221 | 123700 | 12201474900 | 42950 | 42850 | 42950 | 42850 | 144 |
| 486 | 20240221 | 123600 | 12195304300 | 42850 | 43050 | 43050 | 42850 | 132 |
| 487 | 20240221 | 123500 | 12189636900 | 42850 | 43100 | 43100 | 42750 | 1859 |
| 488 | 20240221 | 123400 | 12109876100 | 43100 | 43100 | 43100 | 43050 | 1146 |
| 489 | 20240221 | 123300 | 12060514100 | 43100 | 43150 | 43150 | 43100 | 1716 |
| 490 | 20240221 | 123200 | 11986533950 | 43150 | 43100 | 43150 | 43100 | 927 |
| 491 | 20240221 | 123100 | 11946548000 | 43100 | 43050 | 43100 | 43050 | 3880 |
| 492 | 20240221 | 123000 | 11779371650 | 43050 | 43050 | 43100 | 43050 | 1348 |
| 493 | 20240221 | 122900 | 11721309450 | 43050 | 43050 | 43100 | 43050 | 1108 |
| 494 | 20240221 | 122800 | 11673586950 | 43050 | 42950 | 43050 | 42900 | 3075 |
| 495 | 20240221 | 122700 | 11541388550 | 42950 | 42900 | 42950 | 42900 | 175 |
| 496 | 20240221 | 122600 | 11533880700 | 42900 | 42950 | 43000 | 42900 | 411 |
| 497 | 20240221 | 122500 | 11516221100 | 42950 | 42950 | 42950 | 42900 | 603 |
| 498 | 20240221 | 122400 | 11490322400 | 42950 | 43000 | 43000 | 42950 | 967 |
| 499 | 20240221 | 122300 | 11448766450 | 43000 | 43000 | 43000 | 42950 | 1796 |
| 500 | 20240221 | 122200 | 11371552700 | 42950 | 42950 | 43000 | 42950 | 606 |
| 501 | 20240221 | 122100 | 11345515700 | 42900 | 42900 | 43000 | 42850 | 2260 |
| 502 | 20240221 | 122000 | 11248527200 | 42850 | 42800 | 42900 | 42800 | 533 |
| 503 | 20240221 | 121900 | 11225694200 | 42800 | 42750 | 42800 | 42750 | 242 |
| 504 | 20240221 | 121800 | 11215340250 | 42750 | 42700 | 42800 | 42700 | 318 |
| 505 | 20240221 | 121700 | 11201736550 | 42800 | 42800 | 42800 | 42700 | 243 |
| 506 | 20240221 | 121600 | 11191350800 | 42800 | 42800 | 42850 | 42800 | 75 |
| 507 | 20240221 | 121500 | 11188140000 | 42800 | 42850 | 42900 | 42700 | 463 |
| 508 | 20240221 | 121400 | 11168305000 | 42850 | 42750 | 42900 | 42700 | 1725 |
| 509 | 20240221 | 121300 | 11094352150 | 42750 | 42800 | 42800 | 42750 | 157 |
| 510 | 20240221 | 121200 | 11087638950 | 42800 | 42900 | 42900 | 42800 | 699 |
| 511 | 20240221 | 121100 | 11057690700 | 42850 | 42900 | 42900 | 42850 | 500 |
| 512 | 20240221 | 121000 | 11036258600 | 42900 | 42900 | 42900 | 42850 | 1247 |
| 513 | 20240221 | 120900 | 10982766450 | 42850 | 42900 | 42900 | 42850 | 397 |
| 514 | 20240221 | 120800 | 10965745450 | 42900 | 42800 | 42900 | 42800 | 1277 |
| 515 | 20240221 | 120700 | 10911029150 | 42800 | 42800 | 42800 | 42800 | 292 |
| 516 | 20240221 | 120600 | 10898531550 | 42800 | 42850 | 42850 | 42750 | 304 |
| 517 | 20240221 | 120500 | 10885520350 | 42800 | 42750 | 42800 | 42750 | 393 |
| 518 | 20240221 | 120400 | 10868716850 | 42800 | 42850 | 42900 | 42750 | 422 |
| 519 | 20240221 | 120300 | 10850660250 | 42850 | 42850 | 42900 | 42850 | 280 |
| 520 | 20240221 | 120200 | 10838657350 | 42800 | 42800 | 42850 | 42750 | 486 |
| 521 | 20240221 | 120100 | 10817854600 | 42750 | 42650 | 42800 | 42650 | 82 |
| 522 | 20240221 | 120000 | 10814350950 | 42600 | 42600 | 42600 | 42600 | 44 |
| 523 | 20240221 | 115900 | 10812476550 | 42600 | 42500 | 42600 | 42450 | 241 |
| 524 | 20240221 | 115800 | 10802231450 | 42500 | 42500 | 42500 | 42400 | 166 |
| 525 | 20240221 | 115700 | 10795181550 | 42500 | 42400 | 42500 | 42300 | 265 |
| 526 | 20240221 | 115600 | 10783948050 | 42450 | 42500 | 42500 | 42450 | 328 |
| 527 | 20240221 | 115500 | 10770024350 | 42500 | 42350 | 42500 | 42300 | 181 |
| 528 | 20240221 | 115400 | 10762343900 | 42450 | 42250 | 42450 | 42250 | 1235 |
| 529 | 20240221 | 115300 | 10710129250 | 42300 | 42450 | 42450 | 42250 | 1488 |
| 530 | 20240221 | 115200 | 10647096050 | 42450 | 42400 | 42500 | 42400 | 387 |
| 531 | 20240221 | 115100 | 10630667900 | 42400 | 42450 | 42450 | 42400 | 505 |
| 532 | 20240221 | 115000 | 10609239400 | 42450 | 42400 | 42450 | 42400 | 76 |
| 533 | 20240221 | 114900 | 10606016200 | 42400 | 42550 | 42550 | 42400 | 1148 |
| 534 | 20240221 | 114800 | 10557323100 | 42500 | 42500 | 42550 | 42450 | 697 |
| 535 | 20240221 | 114700 | 10527700150 | 42500 | 42850 | 42850 | 42500 | 1566 |
| 536 | 20240221 | 114600 | 10460999500 | 42700 | 42800 | 42850 | 42700 | 173 |
| 537 | 20240221 | 114500 | 10453606150 | 42850 | 42850 | 42900 | 42700 | 1006 |
| 538 | 20240221 | 114400 | 10410554150 | 42900 | 42900 | 42950 | 42850 | 315 |
| 539 | 20240221 | 114300 | 10397040400 | 42900 | 42850 | 42950 | 42850 | 770 |
| 540 | 20240221 | 114200 | 10364007050 | 42850 | 42850 | 42900 | 42800 | 130 |
| 541 | 20240221 | 114100 | 10358434050 | 42850 | 42800 | 42900 | 42800 | 428 |
| 542 | 20240221 | 114000 | 10340093400 | 42800 | 42850 | 42850 | 42750 | 1458 |
| 543 | 20240221 | 113900 | 10277677900 | 42850 | 42650 | 42850 | 42650 | 520 |
| 544 | 20240221 | 113800 | 10255416350 | 42650 | 42750 | 42800 | 42650 | 564 |
| 545 | 20240221 | 113700 | 10231312850 | 42750 | 42650 | 42750 | 42650 | 1048 |
| 546 | 20240221 | 113600 | 10186606500 | 42650 | 42650 | 42650 | 42600 | 305 |
| 547 | 20240221 | 113500 | 10173598750 | 42650 | 42650 | 42650 | 42650 | 419 |
| 548 | 20240221 | 113400 | 10155728400 | 42700 | 42600 | 42700 | 42600 | 2143 |
| 549 | 20240221 | 113300 | 10064358700 | 42600 | 42600 | 42700 | 42600 | 971 |
| 550 | 20240221 | 113200 | 10022977550 | 42600 | 42600 | 42700 | 42600 | 280 |
| 551 | 20240221 | 113100 | 10011039950 | 42600 | 42650 | 42750 | 42600 | 580 |
| 552 | 20240221 | 113000 | 9986306400 | 42650 | 42700 | 42750 | 42650 | 523 |
| 553 | 20240221 | 112900 | 9963976050 | 42700 | 42750 | 42800 | 42700 | 607 |
| 554 | 20240221 | 112800 | 9938040850 | 42750 | 42850 | 42850 | 42750 | 1578 |
| 555 | 20240221 | 112700 | 9870522550 | 42850 | 42750 | 42900 | 42750 | 1517 |
| 556 | 20240221 | 112600 | 9805519700 | 42750 | 42600 | 42900 | 42600 | 774 |
| 557 | 20240221 | 112500 | 9772418850 | 42550 | 42900 | 43000 | 42550 | 2435 |
| 558 | 20240221 | 112400 | 9668119700 | 43000 | 43100 | 43150 | 42900 | 2563 |
| 559 | 20240221 | 112300 | 9557823150 | 43100 | 43150 | 43200 | 43000 | 3867 |
| 560 | 20240221 | 112200 | 9391225350 | 43200 | 43100 | 43250 | 43000 | 6541 |
| 561 | 20240221 | 112100 | 9109142750 | 43100 | 42750 | 43150 | 42750 | 6976 |
| 562 | 20240221 | 112000 | 8809471750 | 42750 | 42650 | 42750 | 42600 | 2556 |
| 563 | 20240221 | 111900 | 8700385300 | 42600 | 42500 | 42600 | 42500 | 743 |
| 564 | 20240221 | 111800 | 8668756850 | 42500 | 42550 | 42600 | 42450 | 1153 |
| 565 | 20240221 | 111700 | 8619758400 | 42550 | 42450 | 42550 | 42450 | 745 |
| 566 | 20240221 | 111600 | 8588105150 | 42450 | 42500 | 42600 | 42400 | 937 |
| 567 | 20240221 | 111500 | 8548311900 | 42600 | 42700 | 42700 | 42450 | 804 |
| 568 | 20240221 | 111400 | 8514114800 | 42700 | 42700 | 42750 | 42200 | 4948 |
| 569 | 20240221 | 111300 | 8303226550 | 42700 | 42650 | 42750 | 42500 | 1709 |
| 570 | 20240221 | 111200 | 8230278400 | 42650 | 42200 | 42700 | 42050 | 3770 |
| 571 | 20240221 | 111100 | 8070344850 | 42050 | 42100 | 42200 | 42000 | 756 |
| 572 | 20240221 | 111000 | 8038519400 | 42200 | 42200 | 42200 | 42100 | 265 |
| 573 | 20240221 | 110900 | 8027341700 | 42200 | 42150 | 42300 | 42000 | 1149 |
| 574 | 20240221 | 110800 | 7978881550 | 42100 | 42050 | 42200 | 42050 | 207 |
| 575 | 20240221 | 110700 | 7970163500 | 42200 | 42000 | 42250 | 42000 | 82 |
| 576 | 20240221 | 110600 | 7966705350 | 42000 | 42200 | 42200 | 41950 | 511 |
| 577 | 20240221 | 110500 | 7945209500 | 42250 | 42150 | 42450 | 42000 | 2551 |
| 578 | 20240221 | 110400 | 7837279550 | 42100 | 41850 | 42100 | 41850 | 1852 |
| 579 | 20240221 | 110300 | 7759503900 | 41850 | 41800 | 41950 | 41800 | 487 |
| 580 | 20240221 | 110200 | 7739115500 | 41750 | 41800 | 41800 | 41700 | 384 |
| 581 | 20240221 | 110100 | 7723083000 | 41750 | 41650 | 41800 | 41650 | 685 |
| 582 | 20240221 | 110000 | 7694467350 | 41650 | 41700 | 41700 | 41600 | 395 |
| 583 | 20240221 | 105900 | 7678018250 | 41650 | 41600 | 41650 | 41600 | 998 |
| 584 | 20240221 | 105800 | 7636494750 | 41600 | 41600 | 41600 | 41600 | 246 |
| 585 | 20240221 | 105700 | 7626261150 | 41600 | 41600 | 41600 | 41600 | 313 |
| 586 | 20240221 | 105600 | 7613240350 | 41650 | 41600 | 41650 | 41600 | 111 |
| 587 | 20240221 | 105500 | 7608620150 | 41600 | 41600 | 41650 | 41600 | 199 |
| 588 | 20240221 | 105400 | 7600339150 | 41600 | 41600 | 41600 | 41600 | 184 |
| 589 | 20240221 | 105300 | 7592684750 | 41600 | 41600 | 41600 | 41600 | 604 |
| 590 | 20240221 | 105200 | 7567558350 | 41600 | 41650 | 41650 | 41600 | 54 |
| 591 | 20240221 | 105100 | 7565309800 | 41650 | 41650 | 41700 | 41650 | 44 |
| 592 | 20240221 | 105000 | 7563477150 | 41650 | 41700 | 41750 | 41650 | 232 |
| 593 | 20240221 | 104900 | 7553805200 | 41700 | 41650 | 41700 | 41650 | 294 |
| 594 | 20240221 | 104800 | 7541553900 | 41700 | 41650 | 41700 | 41650 | 67 |
| 595 | 20240221 | 104700 | 7538760550 | 41650 | 41700 | 41750 | 41650 | 89 |
| 596 | 20240221 | 104600 | 7535049200 | 41700 | 41700 | 41750 | 41700 | 197 |
| 597 | 20240221 | 104500 | 7526833300 | 41700 | 41700 | 41700 | 41700 | 137 |
| 598 | 20240221 | 104400 | 7521120400 | 41700 | 41700 | 41700 | 41700 | 85 |
| 599 | 20240221 | 104300 | 7517575900 | 41750 | 41700 | 41750 | 41700 | 203 |
| 600 | 20240221 | 104200 | 7509110700 | 41700 | 41600 | 41750 | 41600 | 238 |
| 601 | 20240221 | 104100 | 7499188450 | 41600 | 41600 | 41600 | 41600 | 248 |
| 602 | 20240221 | 104000 | 7488871650 | 41650 | 41650 | 41650 | 41550 | 472 |
| 603 | 20240221 | 103900 | 7469247350 | 41650 | 41600 | 41650 | 41550 | 389 |
| 604 | 20240221 | 103800 | 7453081600 | 41550 | 41750 | 41750 | 41550 | 415 |
| 605 | 20240221 | 103700 | 7435817100 | 41600 | 41750 | 41750 | 41600 | 224 |
| 606 | 20240221 | 103600 | 7426490350 | 41750 | 41600 | 41750 | 41600 | 356 |
| 607 | 20240221 | 103500 | 7411663250 | 41550 | 41600 | 41600 | 41550 | 553 |
| 608 | 20240221 | 103400 | 7388678850 | 41600 | 41650 | 41650 | 41550 | 839 |
| 609 | 20240221 | 103300 | 7353785600 | 41650 | 41700 | 41700 | 41600 | 768 |
| 610 | 20240221 | 103200 | 7321823450 | 41700 | 41700 | 41800 | 41600 | 169 |
| 611 | 20240221 | 103100 | 7314778950 | 41600 | 41700 | 41700 | 41600 | 1017 |
| 612 | 20240221 | 103000 | 7272423400 | 41700 | 41700 | 41800 | 41600 | 340 |
| 613 | 20240221 | 102900 | 7258267000 | 41700 | 41900 | 41900 | 41700 | 895 |
| 614 | 20240221 | 102800 | 7220874550 | 41800 | 41950 | 41950 | 41800 | 1001 |
| 615 | 20240221 | 102700 | 7178939000 | 41950 | 42000 | 42000 | 41950 | 350 |
| 616 | 20240221 | 102600 | 7164248550 | 42000 | 41850 | 42000 | 41850 | 654 |
| 617 | 20240221 | 102500 | 7136835100 | 41900 | 41900 | 41900 | 41800 | 96 |
| 618 | 20240221 | 102400 | 7132814750 | 41950 | 41950 | 42000 | 41950 | 554 |
| 619 | 20240221 | 102300 | 7109571500 | 41950 | 41750 | 41950 | 41750 | 795 |
| 620 | 20240221 | 102200 | 7076313650 | 41750 | 41750 | 41800 | 41750 | 232 |
| 621 | 20240221 | 102100 | 7066623000 | 41750 | 41700 | 41750 | 41600 | 138 |
| 622 | 20240221 | 102000 | 7060868650 | 41550 | 41550 | 41550 | 41550 | 75 |
| 623 | 20240221 | 101900 | 7057752400 | 41800 | 41500 | 41800 | 41500 | 891 |
| 624 | 20240221 | 101800 | 7020762100 | 41500 | 41600 | 41600 | 41500 | 242 |
| 625 | 20240221 | 101700 | 7010704950 | 41600 | 41600 | 41600 | 41600 | 342 |
| 626 | 20240221 | 101600 | 6996477750 | 41600 | 41700 | 41850 | 41600 | 797 |
| 627 | 20240221 | 101500 | 6963250800 | 41800 | 41800 | 41800 | 41700 | 232 |
| 628 | 20240221 | 101400 | 6953559350 | 41850 | 41550 | 41850 | 41550 | 1632 |
| 629 | 20240221 | 101300 | 6885671700 | 41600 | 41600 | 41600 | 41550 | 536 |
| 630 | 20240221 | 101200 | 6863386700 | 41600 | 41650 | 41650 | 41550 | 1344 |
| 631 | 20240221 | 101100 | 6807484300 | 41600 | 41700 | 41800 | 41600 | 547 |
| 632 | 20240221 | 101000 | 6784668100 | 41850 | 41850 | 41850 | 41650 | 383 |
| 633 | 20240221 | 100900 | 6768684300 | 41850 | 41800 | 41850 | 41550 | 511 |
| 634 | 20240221 | 100800 | 6747389200 | 41550 | 41650 | 41800 | 41450 | 1979 |
| 635 | 20240221 | 100700 | 6665158150 | 41650 | 41850 | 41850 | 41650 | 1207 |
| 636 | 20240221 | 100600 | 6614768100 | 41850 | 41950 | 41950 | 41850 | 1420 |
| 637 | 20240221 | 100500 | 6555293900 | 41950 | 41900 | 41950 | 41900 | 596 |
| 638 | 20240221 | 100400 | 6530293700 | 41900 | 41900 | 41950 | 41900 | 473 |
| 639 | 20240221 | 100300 | 6510458850 | 41950 | 42000 | 42000 | 41950 | 1162 |
| 640 | 20240221 | 100200 | 6461675350 | 41950 | 41850 | 42000 | 41850 | 299 |
| 641 | 20240221 | 100100 | 6449147700 | 41900 | 41700 | 41950 | 41700 | 718 |
| 642 | 20240221 | 100000 | 6419140800 | 41700 | 41900 | 41900 | 41700 | 1179 |
| 643 | 20240221 | 095900 | 6369888650 | 41900 | 42000 | 42000 | 41800 | 620 |
| 644 | 20240221 | 095800 | 6343919750 | 41850 | 42050 | 42100 | 41850 | 1209 |
| 645 | 20240221 | 095700 | 6293164200 | 42100 | 42150 | 42150 | 42050 | 786 |
| 646 | 20240221 | 095600 | 6260046900 | 42200 | 42200 | 42200 | 42150 | 232 |
| 647 | 20240221 | 095500 | 6250260750 | 42250 | 42250 | 42250 | 42100 | 949 |
| 648 | 20240221 | 095400 | 6210188000 | 42250 | 42250 | 42250 | 42100 | 817 |
| 649 | 20240221 | 095300 | 6175690500 | 42300 | 42250 | 42300 | 42200 | 1107 |
| 650 | 20240221 | 095200 | 6128913300 | 42250 | 42500 | 42500 | 42250 | 2148 |
| 651 | 20240221 | 095100 | 6037900450 | 42300 | 42000 | 42500 | 42000 | 4599 |
| 652 | 20240221 | 095000 | 5843498600 | 41950 | 41800 | 41950 | 41800 | 917 |
| 653 | 20240221 | 094900 | 5805102550 | 41800 | 41750 | 41800 | 41750 | 622 |
| 654 | 20240221 | 094800 | 5779123450 | 41700 | 41700 | 41750 | 41700 | 1284 |
| 655 | 20240221 | 094700 | 5725575100 | 41700 | 41650 | 41750 | 41650 | 409 |
| 656 | 20240221 | 094600 | 5708530150 | 41650 | 41750 | 41750 | 41450 | 2560 |
| 657 | 20240221 | 094500 | 5601958750 | 41750 | 41700 | 41750 | 41600 | 384 |
| 658 | 20240221 | 094400 | 5585964400 | 41650 | 41700 | 41700 | 41650 | 569 |
| 659 | 20240221 | 094300 | 5562245700 | 41750 | 41750 | 41800 | 41700 | 1107 |
| 660 | 20240221 | 094200 | 5516001050 | 41800 | 41700 | 41800 | 41650 | 350 |
| 661 | 20240221 | 094100 | 5501394050 | 41700 | 41600 | 41700 | 41600 | 1208 |
| 662 | 20240221 | 094000 | 5451093800 | 41650 | 41700 | 41750 | 41600 | 1279 |
| 663 | 20240221 | 093900 | 5397766100 | 41750 | 41900 | 41900 | 41600 | 1314 |
| 664 | 20240221 | 093800 | 5342888750 | 41900 | 42050 | 42050 | 41750 | 1480 |
| 665 | 20240221 | 093700 | 5280904700 | 42050 | 41850 | 42050 | 41750 | 2520 |
| 666 | 20240221 | 093600 | 5175280750 | 41900 | 41350 | 41900 | 41300 | 2261 |
| 667 | 20240221 | 093500 | 5081109400 | 41300 | 41100 | 41300 | 41100 | 593 |
| 668 | 20240221 | 093400 | 5056704300 | 41100 | 41050 | 41200 | 41050 | 1734 |
| 669 | 20240221 | 093300 | 4985453600 | 41050 | 41100 | 41100 | 41050 | 421 |
| 670 | 20240221 | 093200 | 4968160800 | 41050 | 41050 | 41100 | 41050 | 722 |
| 671 | 20240221 | 093100 | 4938510750 | 41050 | 41050 | 41100 | 41000 | 3654 |
| 672 | 20240221 | 093000 | 4788631550 | 41050 | 41050 | 41100 | 41050 | 1008 |
| 673 | 20240221 | 092900 | 4747239500 | 41100 | 41000 | 41100 | 41000 | 3044 |
| 674 | 20240221 | 092800 | 4622418400 | 41000 | 41000 | 41050 | 41000 | 1694 |
| 675 | 20240221 | 092700 | 4552953100 | 41050 | 41050 | 41200 | 41000 | 1555 |
| 676 | 20240221 | 092600 | 4489146300 | 41050 | 41050 | 41050 | 41000 | 1975 |
| 677 | 20240221 | 092500 | 4408119550 | 41050 | 41050 | 41100 | 41000 | 1128 |
| 678 | 20240221 | 092400 | 4361823000 | 41100 | 41050 | 41100 | 41000 | 4141 |
| 679 | 20240221 | 092300 | 4191925050 | 41000 | 41100 | 41150 | 41000 | 3243 |
| 680 | 20240221 | 092200 | 4058766050 | 41100 | 41050 | 41150 | 41050 | 2823 |
| 681 | 20240221 | 092100 | 3942779350 | 41050 | 41150 | 41200 | 41050 | 11418 |
| 682 | 20240221 | 092000 | 3473273400 | 41150 | 41250 | 41250 | 41150 | 5091 |
| 683 | 20240221 | 091900 | 3263331250 | 41200 | 41250 | 41250 | 41150 | 3348 |
| 684 | 20240221 | 091800 | 3125372900 | 41250 | 41250 | 41250 | 41150 | 958 |
| 685 | 20240221 | 091700 | 3085880150 | 41150 | 41250 | 41300 | 41150 | 2771 |
| 686 | 20240221 | 091600 | 2971697400 | 41200 | 41250 | 41350 | 41200 | 4934 |
| 687 | 20240221 | 091500 | 2768300050 | 41300 | 41250 | 41400 | 41200 | 2510 |
| 688 | 20240221 | 091400 | 2664711000 | 41250 | 41250 | 41300 | 41200 | 1809 |
| 689 | 20240221 | 091300 | 2590083750 | 41250 | 41450 | 41450 | 41250 | 3607 |
| 690 | 20240221 | 091200 | 2440969850 | 41450 | 41450 | 41500 | 41400 | 1596 |
| 691 | 20240221 | 091100 | 2374829200 | 41400 | 41350 | 41450 | 41300 | 851 |
| 692 | 20240221 | 091000 | 2339630100 | 41300 | 41200 | 41350 | 41200 | 3598 |
| 693 | 20240221 | 090900 | 2191167950 | 41300 | 41350 | 41400 | 41200 | 5116 |
| 694 | 20240221 | 090800 | 1979904700 | 41350 | 41450 | 41450 | 41300 | 4421 |
| 695 | 20240221 | 090700 | 1797150100 | 41450 | 41550 | 41700 | 41350 | 3994 |
| 696 | 20240221 | 090600 | 1631357600 | 41550 | 41850 | 41850 | 41550 | 4179 |
| 697 | 20240221 | 090500 | 1457077850 | 41900 | 42000 | 42000 | 41500 | 2589 |
| 698 | 20240221 | 090400 | 1348943050 | 42000 | 41300 | 42000 | 41200 | 3621 |
| 699 | 20240221 | 090300 | 1197991350 | 41300 | 41050 | 41300 | 41050 | 5543 |
| 700 | 20240221 | 090200 | 969914850 | 41100 | 41200 | 41200 | 41050 | 5909 |
| 701 | 20240221 | 090100 | 726807900 | 41150 | 41500 | 41750 | 41150 | 8246 |
| 702 | 20240221 | 090000 | 386803950 | 41750 | 42000 | 42000 | 41350 | 9047 |