39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 210300 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 5825 |
| 3 | 20240221 | 210200 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 4 | 20240221 | 210100 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 5 | 20240221 | 210000 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 6 | 20240221 | 205900 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 7 | 20240221 | 205800 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 8 | 20240221 | 205700 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 9 | 20240221 | 205600 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 10 | 20240221 | 205500 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 11 | 20240221 | 205400 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 12 | 20240221 | 205300 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 13 | 20240221 | 205200 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 14 | 20240221 | 205100 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 15 | 20240221 | 205000 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 16 | 20240221 | 204900 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 17 | 20240221 | 204800 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 18 | 20240221 | 204700 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 19 | 20240221 | 204600 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 20 | 20240221 | 204500 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 21 | 20240221 | 204400 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 22 | 20240221 | 204300 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 23 | 20240221 | 204200 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 24 | 20240221 | 204100 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 25 | 20240221 | 204000 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 26 | 20240221 | 203900 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 27 | 20240221 | 203800 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 28 | 20240221 | 203700 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 29 | 20240221 | 203600 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 30 | 20240221 | 203500 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 31 | 20240221 | 203400 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 32 | 20240221 | 203300 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 5825 |
| 33 | 20240221 | 203200 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 34 | 20240221 | 203100 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 35 | 20240221 | 203000 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 36 | 20240221 | 202900 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 37 | 20240221 | 202800 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 38 | 20240221 | 202700 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 39 | 20240221 | 202600 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 40 | 20240221 | 202500 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 41 | 20240221 | 202400 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 42 | 20240221 | 202300 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 43 | 20240221 | 202200 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 44 | 20240221 | 202100 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 45 | 20240221 | 202000 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 46 | 20240221 | 201900 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 47 | 20240221 | 201800 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 48 | 20240221 | 201700 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 49 | 20240221 | 201600 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 50 | 20240221 | 201500 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 51 | 20240221 | 201400 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 52 | 20240221 | 201300 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 53 | 20240221 | 201200 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 54 | 20240221 | 201100 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 55 | 20240221 | 201000 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 56 | 20240221 | 200900 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 57 | 20240221 | 200800 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 58 | 20240221 | 200700 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 59 | 20240221 | 200600 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 60 | 20240221 | 200500 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 61 | 20240221 | 200400 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 62 | 20240221 | 200300 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 5825 |
| 63 | 20240221 | 200200 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 64 | 20240221 | 200100 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 65 | 20240221 | 200000 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 66 | 20240221 | 195900 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 67 | 20240221 | 195800 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 68 | 20240221 | 195700 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 69 | 20240221 | 195600 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 70 | 20240221 | 195500 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 71 | 20240221 | 195400 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 72 | 20240221 | 195300 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 73 | 20240221 | 195200 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 74 | 20240221 | 195100 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 75 | 20240221 | 195000 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 76 | 20240221 | 194900 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 77 | 20240221 | 194800 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 78 | 20240221 | 194700 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 79 | 20240221 | 194600 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 80 | 20240221 | 194500 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 81 | 20240221 | 194400 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 82 | 20240221 | 194300 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 83 | 20240221 | 194200 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 84 | 20240221 | 194100 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 85 | 20240221 | 194000 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 86 | 20240221 | 193900 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 87 | 20240221 | 193800 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 88 | 20240221 | 193700 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 89 | 20240221 | 193600 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 90 | 20240221 | 193500 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 91 | 20240221 | 193400 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 92 | 20240221 | 193300 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 5825 |
| 93 | 20240221 | 193200 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 94 | 20240221 | 193100 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 95 | 20240221 | 193000 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 96 | 20240221 | 192900 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 97 | 20240221 | 192800 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 98 | 20240221 | 192700 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 99 | 20240221 | 192600 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 100 | 20240221 | 192500 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 101 | 20240221 | 192400 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 102 | 20240221 | 192300 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 103 | 20240221 | 192200 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 104 | 20240221 | 192100 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 105 | 20240221 | 192000 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 106 | 20240221 | 191900 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 107 | 20240221 | 191800 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 108 | 20240221 | 191700 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 109 | 20240221 | 191600 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 110 | 20240221 | 191500 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 111 | 20240221 | 191400 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 112 | 20240221 | 191300 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 113 | 20240221 | 191200 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 114 | 20240221 | 191100 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 115 | 20240221 | 191000 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 116 | 20240221 | 190900 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 117 | 20240221 | 190800 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 118 | 20240221 | 190700 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 119 | 20240221 | 190600 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 120 | 20240221 | 190500 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 121 | 20240221 | 190400 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 122 | 20240221 | 190300 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 5825 |
| 123 | 20240221 | 190200 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 124 | 20240221 | 190100 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 125 | 20240221 | 190000 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 126 | 20240221 | 185900 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 127 | 20240221 | 185800 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 128 | 20240221 | 185700 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 129 | 20240221 | 185600 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 130 | 20240221 | 185500 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 131 | 20240221 | 185400 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 132 | 20240221 | 185300 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 133 | 20240221 | 185200 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 134 | 20240221 | 185100 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 135 | 20240221 | 185000 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 136 | 20240221 | 184900 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 137 | 20240221 | 184800 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 138 | 20240221 | 184700 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 139 | 20240221 | 184600 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 140 | 20240221 | 184500 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 141 | 20240221 | 184400 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 142 | 20240221 | 184300 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 143 | 20240221 | 184200 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 144 | 20240221 | 184100 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 145 | 20240221 | 184000 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 146 | 20240221 | 183900 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 147 | 20240221 | 183800 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 148 | 20240221 | 183700 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 149 | 20240221 | 183600 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 150 | 20240221 | 183500 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 151 | 20240221 | 183400 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 152 | 20240221 | 183300 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 5825 |
| 153 | 20240221 | 183200 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 154 | 20240221 | 183100 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 155 | 20240221 | 183000 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 156 | 20240221 | 182900 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 157 | 20240221 | 182800 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 158 | 20240221 | 182700 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 159 | 20240221 | 182600 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 160 | 20240221 | 182500 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 161 | 20240221 | 182400 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 162 | 20240221 | 182300 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 163 | 20240221 | 182200 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 164 | 20240221 | 182100 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 165 | 20240221 | 182000 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 166 | 20240221 | 181900 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 167 | 20240221 | 181800 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 168 | 20240221 | 181700 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 169 | 20240221 | 181600 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 170 | 20240221 | 181500 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 171 | 20240221 | 181400 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 172 | 20240221 | 181300 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 173 | 20240221 | 181200 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 174 | 20240221 | 181100 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 175 | 20240221 | 181000 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 176 | 20240221 | 180900 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 177 | 20240221 | 180800 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 178 | 20240221 | 180700 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 179 | 20240221 | 180600 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 180 | 20240221 | 180500 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 181 | 20240221 | 180400 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 182 | 20240221 | 180300 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 5825 |
| 183 | 20240221 | 180200 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 184 | 20240221 | 180100 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 185 | 20240221 | 180000 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 186 | 20240221 | 175900 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 187 | 20240221 | 175800 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 188 | 20240221 | 175700 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 189 | 20240221 | 175600 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 190 | 20240221 | 175500 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 191 | 20240221 | 175400 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 192 | 20240221 | 175300 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 193 | 20240221 | 175200 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 194 | 20240221 | 175100 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 195 | 20240221 | 175000 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 196 | 20240221 | 174900 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 197 | 20240221 | 174800 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 198 | 20240221 | 174700 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 199 | 20240221 | 174600 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 200 | 20240221 | 174500 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 201 | 20240221 | 174400 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 202 | 20240221 | 174300 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 203 | 20240221 | 174200 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 204 | 20240221 | 174100 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 205 | 20240221 | 174000 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 206 | 20240221 | 173900 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 207 | 20240221 | 173800 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 208 | 20240221 | 173700 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 209 | 20240221 | 173600 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 210 | 20240221 | 173500 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 211 | 20240221 | 173400 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 212 | 20240221 | 173300 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 5825 |
| 213 | 20240221 | 173200 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 214 | 20240221 | 173100 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 215 | 20240221 | 173000 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 216 | 20240221 | 172900 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 217 | 20240221 | 172800 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 218 | 20240221 | 172700 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 219 | 20240221 | 172600 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 220 | 20240221 | 172500 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 221 | 20240221 | 172400 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 222 | 20240221 | 172300 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 223 | 20240221 | 172200 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 224 | 20240221 | 172100 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 225 | 20240221 | 172000 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 226 | 20240221 | 171900 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 227 | 20240221 | 171800 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 228 | 20240221 | 171700 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 229 | 20240221 | 171600 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 230 | 20240221 | 171500 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 231 | 20240221 | 171400 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 232 | 20240221 | 171300 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 233 | 20240221 | 171200 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 234 | 20240221 | 171100 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 235 | 20240221 | 171000 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 236 | 20240221 | 170900 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 237 | 20240221 | 170800 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 238 | 20240221 | 170700 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 239 | 20240221 | 170600 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 240 | 20240221 | 170500 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 241 | 20240221 | 170400 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 242 | 20240221 | 170300 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 5825 |
| 243 | 20240221 | 170200 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 244 | 20240221 | 170100 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 245 | 20240221 | 170000 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 246 | 20240221 | 165900 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 247 | 20240221 | 165800 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 248 | 20240221 | 165700 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 249 | 20240221 | 165600 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 250 | 20240221 | 165500 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 251 | 20240221 | 165400 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 252 | 20240221 | 165300 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 253 | 20240221 | 165200 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 254 | 20240221 | 165100 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 255 | 20240221 | 165000 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 256 | 20240221 | 164900 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 257 | 20240221 | 164800 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 258 | 20240221 | 164700 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 259 | 20240221 | 164600 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 260 | 20240221 | 164500 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 261 | 20240221 | 164400 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 262 | 20240221 | 164300 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 263 | 20240221 | 164200 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 264 | 20240221 | 164100 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 265 | 20240221 | 164000 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 266 | 20240221 | 163900 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 267 | 20240221 | 163800 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 268 | 20240221 | 163700 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 269 | 20240221 | 163600 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 270 | 20240221 | 163500 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 271 | 20240221 | 163400 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 272 | 20240221 | 163300 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 5825 |
| 273 | 20240221 | 163200 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 274 | 20240221 | 163100 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 275 | 20240221 | 163000 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 276 | 20240221 | 162900 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 277 | 20240221 | 162800 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 278 | 20240221 | 162700 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 279 | 20240221 | 162600 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 280 | 20240221 | 162500 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 281 | 20240221 | 162400 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 282 | 20240221 | 162300 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 283 | 20240221 | 162200 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 284 | 20240221 | 162100 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 285 | 20240221 | 162000 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 286 | 20240221 | 161900 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 287 | 20240221 | 161800 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 288 | 20240221 | 161700 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 289 | 20240221 | 161600 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 290 | 20240221 | 161500 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 291 | 20240221 | 161400 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 292 | 20240221 | 161300 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 293 | 20240221 | 161200 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 294 | 20240221 | 161100 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 295 | 20240221 | 161000 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 296 | 20240221 | 160900 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 297 | 20240221 | 160800 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 298 | 20240221 | 160700 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 299 | 20240221 | 160600 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 300 | 20240221 | 160500 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 301 | 20240221 | 160400 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 302 | 20240221 | 160300 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 5825 |
| 303 | 20240221 | 160200 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 304 | 20240221 | 160100 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 305 | 20240221 | 160000 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 306 | 20240221 | 155900 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 307 | 20240221 | 155800 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 308 | 20240221 | 155700 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 309 | 20240221 | 155600 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 310 | 20240221 | 155500 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 311 | 20240221 | 155400 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 312 | 20240221 | 155300 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 313 | 20240221 | 155200 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 314 | 20240221 | 155100 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 315 | 20240221 | 155000 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 316 | 20240221 | 154900 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 317 | 20240221 | 154800 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 318 | 20240221 | 154700 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 319 | 20240221 | 154600 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 320 | 20240221 | 154500 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 321 | 20240221 | 154400 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 322 | 20240221 | 154300 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 323 | 20240221 | 154200 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 324 | 20240221 | 154100 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 325 | 20240221 | 154000 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 326 | 20240221 | 153900 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 327 | 20240221 | 153800 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 328 | 20240221 | 153700 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 329 | 20240221 | 153600 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 330 | 20240221 | 153500 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 331 | 20240221 | 153400 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 332 | 20240221 | 153300 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 5825 |
| 333 | 20240221 | 153200 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 334 | 20240221 | 153100 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 0 |
| 335 | 20240221 | 153000 | 17979319250 | 29450 | 29450 | 29450 | 29450 | 5825 |
| 336 | 20240221 | 152900 | 17807773000 | 29500 | 29500 | 29500 | 29500 | 0 |
| 337 | 20240221 | 152800 | 17807773000 | 29500 | 29500 | 29500 | 29500 | 0 |
| 338 | 20240221 | 152700 | 17807773000 | 29500 | 29500 | 29500 | 29500 | 0 |
| 339 | 20240221 | 152600 | 17807773000 | 29500 | 29500 | 29500 | 29500 | 0 |
| 340 | 20240221 | 152500 | 17807773000 | 29500 | 29500 | 29500 | 29500 | 0 |
| 341 | 20240221 | 152400 | 17807773000 | 29500 | 29500 | 29500 | 29500 | 0 |
| 342 | 20240221 | 152300 | 17807773000 | 29500 | 29500 | 29500 | 29500 | 0 |
| 343 | 20240221 | 152200 | 17807773000 | 29500 | 29500 | 29500 | 29500 | 0 |
| 344 | 20240221 | 152100 | 17807773000 | 29500 | 29500 | 29500 | 29500 | 0 |
| 345 | 20240221 | 152000 | 17807773000 | 29500 | 29500 | 29500 | 29500 | 0 |
| 346 | 20240221 | 151900 | 17807773000 | 29500 | 29400 | 29500 | 29350 | 475 |
| 347 | 20240221 | 151800 | 17793791150 | 29450 | 29400 | 29500 | 29400 | 2578 |
| 348 | 20240221 | 151700 | 17717980950 | 29450 | 29450 | 29500 | 29400 | 601 |
| 349 | 20240221 | 151600 | 17700281350 | 29500 | 29400 | 29500 | 29400 | 914 |
| 350 | 20240221 | 151500 | 17673390500 | 29500 | 29350 | 29500 | 29350 | 529 |
| 351 | 20240221 | 151400 | 17657814900 | 29450 | 29350 | 29500 | 29300 | 870 |
| 352 | 20240221 | 151300 | 17632263350 | 29350 | 29350 | 29350 | 29350 | 157 |
| 353 | 20240221 | 151200 | 17627655400 | 29350 | 29350 | 29500 | 29250 | 826 |
| 354 | 20240221 | 151100 | 17603472850 | 29550 | 29400 | 29550 | 29300 | 489 |
| 355 | 20240221 | 151000 | 17589083800 | 29550 | 29400 | 29550 | 29400 | 660 |
| 356 | 20240221 | 150900 | 17569652050 | 29400 | 29400 | 29450 | 29400 | 852 |
| 357 | 20240221 | 150800 | 17544579050 | 29400 | 29550 | 29600 | 29400 | 940 |
| 358 | 20240221 | 150700 | 17516851650 | 29550 | 29500 | 29550 | 29500 | 466 |
| 359 | 20240221 | 150600 | 17503094400 | 29500 | 29500 | 29600 | 29450 | 1035 |
| 360 | 20240221 | 150500 | 17472532450 | 29500 | 29450 | 29550 | 29450 | 192 |
| 361 | 20240221 | 150400 | 17466875800 | 29450 | 29500 | 29500 | 29400 | 215 |
| 362 | 20240221 | 150300 | 17460546700 | 29500 | 29400 | 29500 | 29400 | 747 |
| 363 | 20240221 | 150200 | 17438539800 | 29400 | 29350 | 29400 | 29300 | 223 |
| 364 | 20240221 | 150100 | 17431991700 | 29300 | 29300 | 29350 | 29300 | 587 |
| 365 | 20240221 | 150000 | 17414776100 | 29300 | 29400 | 29400 | 29300 | 672 |
| 366 | 20240221 | 145900 | 17395057350 | 29350 | 29350 | 29450 | 29350 | 782 |
| 367 | 20240221 | 145800 | 17372068650 | 29350 | 29350 | 29400 | 29350 | 284 |
| 368 | 20240221 | 145700 | 17363731100 | 29350 | 29350 | 29450 | 29350 | 2121 |
| 369 | 20240221 | 145600 | 17301421050 | 29350 | 29350 | 29500 | 29350 | 3051 |
| 370 | 20240221 | 145500 | 17211586750 | 29400 | 29350 | 29450 | 29350 | 513 |
| 371 | 20240221 | 145400 | 17196507500 | 29350 | 29400 | 29450 | 29350 | 517 |
| 372 | 20240221 | 145300 | 17181298100 | 29350 | 29300 | 29400 | 29300 | 272 |
| 373 | 20240221 | 145200 | 17173321900 | 29300 | 29250 | 29300 | 29250 | 393 |
| 374 | 20240221 | 145100 | 17161821700 | 29250 | 29250 | 29300 | 29250 | 320 |
| 375 | 20240221 | 145000 | 17152450450 | 29250 | 29200 | 29250 | 29200 | 396 |
| 376 | 20240221 | 144900 | 17140869350 | 29200 | 29200 | 29250 | 29150 | 380 |
| 377 | 20240221 | 144800 | 17129772700 | 29200 | 29200 | 29250 | 29200 | 593 |
| 378 | 20240221 | 144700 | 17112445250 | 29200 | 29250 | 29300 | 29200 | 282 |
| 379 | 20240221 | 144600 | 17104196900 | 29250 | 29200 | 29300 | 29200 | 979 |
| 380 | 20240221 | 144500 | 17075543250 | 29150 | 29200 | 29250 | 29150 | 1327 |
| 381 | 20240221 | 144400 | 17036792800 | 29250 | 29200 | 29300 | 29200 | 232 |
| 382 | 20240221 | 144300 | 17030004000 | 29200 | 29200 | 29250 | 29200 | 258 |
| 383 | 20240221 | 144200 | 17022466050 | 29250 | 29200 | 29300 | 29150 | 634 |
| 384 | 20240221 | 144100 | 17003936100 | 29200 | 29200 | 29250 | 29200 | 501 |
| 385 | 20240221 | 144000 | 16989305850 | 29250 | 29200 | 29250 | 29150 | 304 |
| 386 | 20240221 | 143900 | 16980420900 | 29250 | 29250 | 29250 | 29150 | 1673 |
| 387 | 20240221 | 143800 | 16931606150 | 29200 | 29300 | 29300 | 29200 | 423 |
| 388 | 20240221 | 143700 | 16919246650 | 29300 | 29250 | 29300 | 29250 | 345 |
| 389 | 20240221 | 143600 | 16909153900 | 29250 | 29250 | 29400 | 29250 | 1361 |
| 390 | 20240221 | 143500 | 16869239450 | 29250 | 29350 | 29350 | 29250 | 1656 |
| 391 | 20240221 | 143400 | 16820719600 | 29350 | 29350 | 29400 | 29300 | 675 |
| 392 | 20240221 | 143300 | 16800915000 | 29350 | 29400 | 29400 | 29300 | 621 |
| 393 | 20240221 | 143200 | 16782678950 | 29350 | 29400 | 29400 | 29350 | 482 |
| 394 | 20240221 | 143100 | 16768513900 | 29400 | 29500 | 29500 | 29400 | 533 |
| 395 | 20240221 | 143000 | 16752820900 | 29500 | 29500 | 29550 | 29500 | 196 |
| 396 | 20240221 | 142900 | 16747037250 | 29500 | 29500 | 29600 | 29450 | 705 |
| 397 | 20240221 | 142800 | 16726236150 | 29500 | 29450 | 29600 | 29450 | 767 |
| 398 | 20240221 | 142700 | 16703592250 | 29450 | 29450 | 29550 | 29450 | 932 |
| 399 | 20240221 | 142600 | 16676061850 | 29450 | 29400 | 29500 | 29400 | 570 |
| 400 | 20240221 | 142500 | 16659272600 | 29400 | 29350 | 29450 | 29350 | 795 |
| 401 | 20240221 | 142400 | 16635909650 | 29350 | 29350 | 29600 | 29300 | 420 |
| 402 | 20240221 | 142300 | 16623551650 | 29300 | 29400 | 29550 | 29300 | 852 |
| 403 | 20240221 | 142200 | 16598476600 | 29300 | 29300 | 29350 | 29250 | 456 |
| 404 | 20240221 | 142100 | 16585108600 | 29250 | 29200 | 29250 | 29200 | 1361 |
| 405 | 20240221 | 142000 | 16545365700 | 29250 | 29350 | 29350 | 29200 | 263 |
| 406 | 20240221 | 141900 | 16537667750 | 29350 | 29250 | 29350 | 29200 | 683 |
| 407 | 20240221 | 141800 | 16517657250 | 29250 | 29300 | 29300 | 29200 | 320 |
| 408 | 20240221 | 141700 | 16508294450 | 29300 | 29200 | 29350 | 29200 | 1028 |
| 409 | 20240221 | 141600 | 16478162350 | 29200 | 29100 | 29300 | 29100 | 1802 |
| 410 | 20240221 | 141500 | 16425593350 | 29150 | 29100 | 29150 | 29100 | 742 |
| 411 | 20240221 | 141400 | 16403980700 | 29100 | 29100 | 29200 | 29000 | 2716 |
| 412 | 20240221 | 141300 | 16324981400 | 29100 | 29200 | 29200 | 29050 | 2881 |
| 413 | 20240221 | 141200 | 16241117600 | 29200 | 29200 | 29300 | 29100 | 4937 |
| 414 | 20240221 | 141100 | 16097168450 | 29200 | 29300 | 29300 | 29200 | 1001 |
| 415 | 20240221 | 141000 | 16067918950 | 29350 | 29250 | 29350 | 29200 | 1147 |
| 416 | 20240221 | 140900 | 16034398650 | 29200 | 29350 | 29350 | 29200 | 916 |
| 417 | 20240221 | 140800 | 16007581300 | 29400 | 29400 | 29400 | 29350 | 347 |
| 418 | 20240221 | 140700 | 15997379700 | 29400 | 29450 | 29450 | 29400 | 230 |
| 419 | 20240221 | 140600 | 15990617250 | 29450 | 29300 | 29450 | 29300 | 358 |
| 420 | 20240221 | 140500 | 15980094750 | 29300 | 29300 | 29300 | 29250 | 201 |
| 421 | 20240221 | 140400 | 15974208200 | 29300 | 29350 | 29350 | 29250 | 609 |
| 422 | 20240221 | 140300 | 15956363900 | 29350 | 29400 | 29450 | 29300 | 635 |
| 423 | 20240221 | 140200 | 15937721250 | 29400 | 29400 | 29450 | 29350 | 329 |
| 424 | 20240221 | 140100 | 15928044100 | 29350 | 29300 | 29450 | 29300 | 517 |
| 425 | 20240221 | 140000 | 15912861250 | 29300 | 29350 | 29400 | 29300 | 776 |
| 426 | 20240221 | 135900 | 15890087600 | 29350 | 29250 | 29450 | 29250 | 679 |
| 427 | 20240221 | 135800 | 15870174300 | 29300 | 29350 | 29400 | 29250 | 2231 |
| 428 | 20240221 | 135700 | 15804809950 | 29350 | 29450 | 29450 | 29350 | 969 |
| 429 | 20240221 | 135600 | 15776326800 | 29450 | 29400 | 29450 | 29350 | 419 |
| 430 | 20240221 | 135500 | 15764012250 | 29400 | 29450 | 29450 | 29400 | 895 |
| 431 | 20240221 | 135400 | 15737671550 | 29450 | 29450 | 29550 | 29450 | 1002 |
| 432 | 20240221 | 135300 | 15708132950 | 29450 | 29500 | 29550 | 29450 | 291 |
| 433 | 20240221 | 135200 | 15699553300 | 29500 | 29500 | 29550 | 29450 | 198 |
| 434 | 20240221 | 135100 | 15693712450 | 29500 | 29500 | 29550 | 29450 | 1205 |
| 435 | 20240221 | 135000 | 15658170400 | 29450 | 29500 | 29550 | 29300 | 5117 |
| 436 | 20240221 | 134900 | 15507495050 | 29500 | 29500 | 29550 | 29450 | 296 |
| 437 | 20240221 | 134800 | 15498760500 | 29500 | 29500 | 29500 | 29450 | 627 |
| 438 | 20240221 | 134700 | 15480264200 | 29500 | 29500 | 29500 | 29450 | 616 |
| 439 | 20240221 | 134600 | 15462101050 | 29500 | 29550 | 29550 | 29350 | 1904 |
| 440 | 20240221 | 134500 | 15406001700 | 29550 | 29550 | 29600 | 29500 | 218 |
| 441 | 20240221 | 134400 | 15399559750 | 29650 | 29550 | 29650 | 29500 | 2151 |
| 442 | 20240221 | 134300 | 15336040000 | 29550 | 29600 | 29650 | 29550 | 292 |
| 443 | 20240221 | 134200 | 15327401500 | 29600 | 29550 | 29700 | 29550 | 1779 |
| 444 | 20240221 | 134100 | 15274662100 | 29600 | 29700 | 29700 | 29600 | 608 |
| 445 | 20240221 | 134000 | 15256633150 | 29700 | 29750 | 29750 | 29700 | 253 |
| 446 | 20240221 | 133900 | 15249114000 | 29750 | 29800 | 29850 | 29750 | 674 |
| 447 | 20240221 | 133800 | 15229031850 | 29800 | 29750 | 29850 | 29700 | 442 |
| 448 | 20240221 | 133700 | 15215864500 | 29750 | 29700 | 29850 | 29700 | 410 |
| 449 | 20240221 | 133600 | 15203657050 | 29650 | 29600 | 29700 | 29550 | 1299 |
| 450 | 20240221 | 133500 | 15165160800 | 29600 | 29600 | 29650 | 29550 | 1591 |
| 451 | 20240221 | 133400 | 15118061000 | 29600 | 29700 | 29750 | 29600 | 942 |
| 452 | 20240221 | 133300 | 15090132300 | 29700 | 29700 | 29700 | 29650 | 993 |
| 453 | 20240221 | 133200 | 15060658800 | 29700 | 29850 | 29900 | 29700 | 921 |
| 454 | 20240221 | 133100 | 15033237550 | 29850 | 29850 | 29850 | 29800 | 621 |
| 455 | 20240221 | 133000 | 15014701700 | 29850 | 29900 | 29900 | 29800 | 1346 |
| 456 | 20240221 | 132900 | 14974526700 | 29900 | 29900 | 29950 | 29850 | 168 |
| 457 | 20240221 | 132800 | 14969505800 | 29900 | 29900 | 29950 | 29850 | 855 |
| 458 | 20240221 | 132700 | 14943938350 | 29900 | 29950 | 30000 | 29900 | 259 |
| 459 | 20240221 | 132600 | 14936182200 | 29950 | 29950 | 30000 | 29950 | 282 |
| 460 | 20240221 | 132500 | 14927733250 | 29950 | 29950 | 30000 | 29950 | 287 |
| 461 | 20240221 | 132400 | 14919136900 | 30000 | 29950 | 30000 | 29950 | 147 |
| 462 | 20240221 | 132300 | 14914733400 | 29950 | 30000 | 30000 | 29950 | 260 |
| 463 | 20240221 | 132200 | 14906941200 | 29950 | 30000 | 30050 | 29950 | 322 |
| 464 | 20240221 | 132100 | 14897288150 | 30000 | 30050 | 30050 | 29950 | 537 |
| 465 | 20240221 | 132000 | 14881177650 | 30050 | 30100 | 30100 | 30050 | 634 |
| 466 | 20240221 | 131900 | 14862124100 | 30100 | 30150 | 30200 | 30100 | 945 |
| 467 | 20240221 | 131800 | 14833600850 | 30150 | 30100 | 30150 | 30100 | 359 |
| 468 | 20240221 | 131700 | 14822789600 | 30100 | 30050 | 30100 | 30050 | 183 |
| 469 | 20240221 | 131600 | 14817283400 | 30050 | 30000 | 30050 | 30000 | 614 |
| 470 | 20240221 | 131500 | 14798859000 | 30000 | 29950 | 30000 | 29950 | 759 |
| 471 | 20240221 | 131400 | 14776092650 | 29950 | 29950 | 30000 | 29950 | 264 |
| 472 | 20240221 | 131300 | 14768182500 | 29950 | 29850 | 29950 | 29800 | 873 |
| 473 | 20240221 | 131200 | 14742097900 | 29850 | 29950 | 29950 | 29850 | 526 |
| 474 | 20240221 | 131100 | 14726387700 | 29950 | 30000 | 30000 | 29950 | 601 |
| 475 | 20240221 | 131000 | 14708365750 | 30050 | 30200 | 30200 | 30050 | 1217 |
| 476 | 20240221 | 130900 | 14671715550 | 30250 | 30150 | 30250 | 30150 | 75 |
| 477 | 20240221 | 130800 | 14669453300 | 30200 | 30250 | 30250 | 30150 | 1017 |
| 478 | 20240221 | 130700 | 14638745400 | 30200 | 30200 | 30200 | 30150 | 756 |
| 479 | 20240221 | 130600 | 14615919200 | 30150 | 30250 | 30250 | 30150 | 974 |
| 480 | 20240221 | 130500 | 14586521200 | 30250 | 30150 | 30250 | 30150 | 1023 |
| 481 | 20240221 | 130400 | 14555593000 | 30200 | 30150 | 30200 | 30150 | 421 |
| 482 | 20240221 | 130300 | 14542899350 | 30200 | 30200 | 30250 | 30200 | 277 |
| 483 | 20240221 | 130200 | 14534533000 | 30200 | 30150 | 30200 | 30150 | 1752 |
| 484 | 20240221 | 130100 | 14481631450 | 30150 | 30150 | 30200 | 30150 | 107 |
| 485 | 20240221 | 130000 | 14478402500 | 30150 | 30150 | 30200 | 30150 | 568 |
| 486 | 20240221 | 125900 | 14461276150 | 30150 | 30250 | 30250 | 30100 | 1335 |
| 487 | 20240221 | 125800 | 14421020450 | 30250 | 30200 | 30250 | 30150 | 1483 |
| 488 | 20240221 | 125700 | 14376202350 | 30250 | 30200 | 30250 | 30150 | 1090 |
| 489 | 20240221 | 125600 | 14343268650 | 30250 | 30150 | 30250 | 30000 | 1210 |
| 490 | 20240221 | 125500 | 14306800450 | 30150 | 30050 | 30400 | 30050 | 10003 |
| 491 | 20240221 | 125400 | 14004216200 | 30100 | 30050 | 30100 | 30050 | 586 |
| 492 | 20240221 | 125300 | 13986590300 | 30050 | 30000 | 30050 | 30000 | 402 |
| 493 | 20240221 | 125200 | 13974524300 | 30000 | 30100 | 30100 | 30000 | 2544 |
| 494 | 20240221 | 125100 | 13898070200 | 30100 | 30000 | 30200 | 29950 | 4790 |
| 495 | 20240221 | 125000 | 13754110200 | 30000 | 30050 | 30050 | 30000 | 930 |
| 496 | 20240221 | 124900 | 13726210150 | 30050 | 29950 | 30050 | 29950 | 1115 |
| 497 | 20240221 | 124800 | 13692763150 | 29950 | 29950 | 29950 | 29950 | 131 |
| 498 | 20240221 | 124700 | 13688839700 | 29950 | 29950 | 29950 | 29950 | 1155 |
| 499 | 20240221 | 124600 | 13654247450 | 29950 | 29950 | 30050 | 29900 | 346 |
| 500 | 20240221 | 124500 | 13643881000 | 30050 | 29950 | 30050 | 29900 | 484 |
| 501 | 20240221 | 124400 | 13629374500 | 30050 | 29900 | 30050 | 29900 | 1607 |
| 502 | 20240221 | 124300 | 13581177400 | 29900 | 29750 | 29900 | 29750 | 422 |
| 503 | 20240221 | 124200 | 13568597700 | 29750 | 29850 | 29850 | 29750 | 503 |
| 504 | 20240221 | 124100 | 13553593300 | 29850 | 29900 | 29950 | 29850 | 444 |
| 505 | 20240221 | 124000 | 13540331750 | 29950 | 29850 | 29950 | 29850 | 144 |
| 506 | 20240221 | 123900 | 13536032350 | 29850 | 30000 | 30000 | 29850 | 515 |
| 507 | 20240221 | 123800 | 13520637250 | 29950 | 30000 | 30050 | 29950 | 559 |
| 508 | 20240221 | 123700 | 13503864100 | 30000 | 30000 | 30000 | 29900 | 548 |
| 509 | 20240221 | 123600 | 13487430850 | 29950 | 30000 | 30000 | 29850 | 766 |
| 510 | 20240221 | 123500 | 13464510200 | 30050 | 30050 | 30100 | 30000 | 717 |
| 511 | 20240221 | 123400 | 13442960650 | 30050 | 29950 | 30050 | 29950 | 2504 |
| 512 | 20240221 | 123300 | 13367866900 | 29950 | 29950 | 29950 | 29900 | 153 |
| 513 | 20240221 | 123200 | 13363284800 | 29950 | 29900 | 30000 | 29900 | 502 |
| 514 | 20240221 | 123100 | 13348262250 | 29850 | 29800 | 29950 | 29800 | 251 |
| 515 | 20240221 | 123000 | 13340762600 | 29800 | 29800 | 29950 | 29700 | 510 |
| 516 | 20240221 | 122900 | 13325547650 | 29700 | 30000 | 30000 | 29700 | 430 |
| 517 | 20240221 | 122800 | 13312721200 | 29950 | 30000 | 30000 | 29950 | 156 |
| 518 | 20240221 | 122700 | 13308042200 | 30000 | 29750 | 30000 | 29750 | 424 |
| 519 | 20240221 | 122600 | 13295343950 | 29850 | 29850 | 29900 | 29700 | 1232 |
| 520 | 20240221 | 122500 | 13258673750 | 29900 | 29900 | 29900 | 29900 | 221 |
| 521 | 20240221 | 122400 | 13252065850 | 29900 | 29800 | 29900 | 29700 | 2309 |
| 522 | 20240221 | 122300 | 13183306700 | 29800 | 29750 | 29800 | 29700 | 551 |
| 523 | 20240221 | 122200 | 13166908150 | 29700 | 29750 | 29750 | 29650 | 843 |
| 524 | 20240221 | 122100 | 13141885800 | 29750 | 29800 | 29800 | 29750 | 1110 |
| 525 | 20240221 | 122000 | 13108816800 | 29800 | 29950 | 29950 | 29800 | 718 |
| 526 | 20240221 | 121900 | 13087378800 | 29950 | 29950 | 30000 | 29900 | 171 |
| 527 | 20240221 | 121800 | 13082258700 | 30000 | 30100 | 30100 | 29900 | 935 |
| 528 | 20240221 | 121700 | 13054163400 | 30150 | 30000 | 30150 | 30000 | 933 |
| 529 | 20240221 | 121600 | 13026154100 | 29950 | 29950 | 29950 | 29900 | 306 |
| 530 | 20240221 | 121500 | 13016996250 | 29950 | 30000 | 30000 | 29950 | 220 |
| 531 | 20240221 | 121400 | 13010405750 | 30000 | 30000 | 30000 | 29950 | 864 |
| 532 | 20240221 | 121300 | 12984492750 | 30000 | 29950 | 30000 | 29950 | 334 |
| 533 | 20240221 | 121200 | 12974480750 | 29950 | 30000 | 30000 | 29950 | 599 |
| 534 | 20240221 | 121100 | 12956524100 | 30050 | 30100 | 30100 | 30050 | 591 |
| 535 | 20240221 | 121000 | 12938755650 | 30100 | 30000 | 30150 | 30000 | 964 |
| 536 | 20240221 | 120900 | 12909749050 | 29950 | 29950 | 30050 | 29950 | 1342 |
| 537 | 20240221 | 120800 | 12869539800 | 29900 | 29900 | 29900 | 29900 | 190 |
| 538 | 20240221 | 120700 | 12863858800 | 29900 | 29900 | 29950 | 29900 | 1514 |
| 539 | 20240221 | 120600 | 12818587450 | 29950 | 29950 | 29950 | 29900 | 341 |
| 540 | 20240221 | 120500 | 12808387600 | 29950 | 29950 | 29950 | 29900 | 812 |
| 541 | 20240221 | 120400 | 12784070600 | 30000 | 29850 | 30000 | 29850 | 364 |
| 542 | 20240221 | 120300 | 12773178550 | 29850 | 29950 | 29950 | 29750 | 1295 |
| 543 | 20240221 | 120200 | 12734514700 | 29950 | 30000 | 30050 | 29950 | 588 |
| 544 | 20240221 | 120100 | 12716875350 | 30050 | 30050 | 30250 | 30000 | 7226 |
| 545 | 20240221 | 120000 | 12499106500 | 30050 | 30000 | 30050 | 30000 | 456 |
| 546 | 20240221 | 115900 | 12485405750 | 30050 | 30000 | 30050 | 30000 | 316 |
| 547 | 20240221 | 115800 | 12475924550 | 30000 | 29950 | 30050 | 29950 | 599 |
| 548 | 20240221 | 115700 | 12457953950 | 30000 | 29900 | 30000 | 29900 | 1115 |
| 549 | 20240221 | 115600 | 12424540550 | 29900 | 29900 | 29950 | 29800 | 421 |
| 550 | 20240221 | 115500 | 12411961150 | 29900 | 29950 | 30000 | 29900 | 348 |
| 551 | 20240221 | 115400 | 12401540900 | 29950 | 30050 | 30100 | 29950 | 671 |
| 552 | 20240221 | 115300 | 12381377650 | 30100 | 29900 | 30100 | 29900 | 1335 |
| 553 | 20240221 | 115200 | 12341277900 | 29900 | 29850 | 29900 | 29850 | 441 |
| 554 | 20240221 | 115100 | 12328105050 | 29900 | 30050 | 30050 | 29900 | 543 |
| 555 | 20240221 | 115000 | 12311837500 | 30050 | 30000 | 30050 | 30000 | 894 |
| 556 | 20240221 | 114900 | 12285009600 | 30000 | 30050 | 30050 | 29950 | 4054 |
| 557 | 20240221 | 114800 | 12163363750 | 30050 | 29950 | 30050 | 29850 | 3160 |
| 558 | 20240221 | 114700 | 12068528250 | 29900 | 29950 | 29950 | 29800 | 904 |
| 559 | 20240221 | 114600 | 12041518950 | 29950 | 29950 | 30000 | 29900 | 779 |
| 560 | 20240221 | 114500 | 12018188000 | 29950 | 29900 | 30000 | 29900 | 1183 |
| 561 | 20240221 | 114400 | 11982757950 | 29950 | 29650 | 29950 | 29650 | 891 |
| 562 | 20240221 | 114300 | 11956213400 | 29650 | 29800 | 29850 | 29650 | 902 |
| 563 | 20240221 | 114200 | 11929409200 | 29800 | 29800 | 29850 | 29800 | 395 |
| 564 | 20240221 | 114100 | 11917631100 | 29900 | 29900 | 29950 | 29900 | 1381 |
| 565 | 20240221 | 114000 | 11876299600 | 29900 | 29800 | 29900 | 29800 | 359 |
| 566 | 20240221 | 113900 | 11865579750 | 29850 | 29850 | 29850 | 29800 | 401 |
| 567 | 20240221 | 113800 | 11853614950 | 29750 | 29950 | 30000 | 29750 | 1103 |
| 568 | 20240221 | 113700 | 11820641250 | 29900 | 29800 | 29900 | 29700 | 3209 |
| 569 | 20240221 | 113600 | 11725000400 | 29750 | 29850 | 29850 | 29750 | 772 |
| 570 | 20240221 | 113500 | 11701995300 | 29850 | 29900 | 29900 | 29800 | 341 |
| 571 | 20240221 | 113400 | 11691815450 | 29850 | 29900 | 29950 | 29800 | 349 |
| 572 | 20240221 | 113300 | 11681386750 | 29950 | 29950 | 30000 | 29900 | 1059 |
| 573 | 20240221 | 113200 | 11649669450 | 29900 | 29900 | 30000 | 29850 | 1364 |
| 574 | 20240221 | 113100 | 11608863250 | 29950 | 29850 | 29950 | 29700 | 1878 |
| 575 | 20240221 | 113000 | 11552814600 | 29850 | 29650 | 29850 | 29650 | 1410 |
| 576 | 20240221 | 112900 | 11510812750 | 29650 | 29550 | 29650 | 29550 | 349 |
| 577 | 20240221 | 112800 | 11500478000 | 29550 | 29600 | 29600 | 29550 | 661 |
| 578 | 20240221 | 112700 | 11480922400 | 29600 | 29550 | 29700 | 29500 | 1567 |
| 579 | 20240221 | 112600 | 11434507900 | 29550 | 29350 | 29600 | 29350 | 1693 |
| 580 | 20240221 | 112500 | 11384526300 | 29450 | 29600 | 29600 | 28900 | 9397 |
| 581 | 20240221 | 112400 | 11109575800 | 29600 | 29600 | 29700 | 29600 | 413 |
| 582 | 20240221 | 112300 | 11097349900 | 29600 | 29500 | 29700 | 29500 | 3060 |
| 583 | 20240221 | 112200 | 11006753450 | 29500 | 29650 | 29650 | 29500 | 3093 |
| 584 | 20240221 | 112100 | 10915329700 | 29650 | 29700 | 29750 | 29650 | 483 |
| 585 | 20240221 | 112000 | 10900995150 | 29700 | 29700 | 29750 | 29700 | 1313 |
| 586 | 20240221 | 111900 | 10861998050 | 29700 | 29700 | 29700 | 29600 | 939 |
| 587 | 20240221 | 111800 | 10834152350 | 29700 | 29600 | 29700 | 29600 | 544 |
| 588 | 20240221 | 111700 | 10818031650 | 29600 | 29550 | 29700 | 29500 | 1591 |
| 589 | 20240221 | 111600 | 10770935150 | 29500 | 29650 | 29700 | 29500 | 1930 |
| 590 | 20240221 | 111500 | 10713794200 | 29700 | 29700 | 29750 | 29700 | 1215 |
| 591 | 20240221 | 111400 | 10677702200 | 29700 | 29950 | 29950 | 29700 | 1754 |
| 592 | 20240221 | 111300 | 10625504900 | 29950 | 30050 | 30050 | 29900 | 3226 |
| 593 | 20240221 | 111200 | 10528812250 | 30000 | 29700 | 30000 | 29700 | 810 |
| 594 | 20240221 | 111100 | 10504603700 | 29700 | 29750 | 29900 | 29700 | 4491 |
| 595 | 20240221 | 111000 | 10370969600 | 29750 | 30000 | 30050 | 29750 | 3091 |
| 596 | 20240221 | 110900 | 10278416650 | 30000 | 30200 | 30200 | 29900 | 2576 |
| 597 | 20240221 | 110800 | 10201016400 | 30200 | 30000 | 30200 | 29950 | 3278 |
| 598 | 20240221 | 110700 | 10102576100 | 29950 | 30450 | 30450 | 29950 | 6050 |
| 599 | 20240221 | 110600 | 9920341550 | 30450 | 30050 | 30550 | 30050 | 10303 |
| 600 | 20240221 | 110500 | 9607337350 | 30000 | 30000 | 30100 | 29950 | 3623 |
| 601 | 20240221 | 110400 | 9498727200 | 30100 | 30450 | 30450 | 29900 | 4173 |
| 602 | 20240221 | 110300 | 9373202450 | 30500 | 29900 | 30600 | 29900 | 16384 |
| 603 | 20240221 | 110200 | 8876760650 | 29950 | 29900 | 30000 | 29850 | 4833 |
| 604 | 20240221 | 110100 | 8732057250 | 29950 | 30000 | 30200 | 29800 | 9818 |
| 605 | 20240221 | 110000 | 8438133600 | 30000 | 30450 | 30450 | 29900 | 13465 |
| 606 | 20240221 | 105900 | 8031902050 | 30450 | 29850 | 30450 | 29850 | 28013 |
| 607 | 20240221 | 105800 | 7188101250 | 29850 | 29700 | 30000 | 29450 | 29141 |
| 608 | 20240221 | 105700 | 6320459150 | 29650 | 29650 | 29650 | 29650 | 0 |
| 609 | 20240221 | 105600 | 6320459150 | 29650 | 29600 | 29650 | 29600 | 3337 |
| 610 | 20240221 | 105500 | 6221619000 | 29600 | 29450 | 29600 | 29350 | 7243 |
| 611 | 20240221 | 105400 | 6007819850 | 29350 | 29000 | 29450 | 29000 | 9437 |
| 612 | 20240221 | 105300 | 5731571400 | 29000 | 29000 | 29000 | 29000 | 670 |
| 613 | 20240221 | 105200 | 5712141400 | 29000 | 28900 | 29000 | 28900 | 81 |
| 614 | 20240221 | 105100 | 5709799400 | 28900 | 28900 | 29000 | 28900 | 546 |
| 615 | 20240221 | 105000 | 5693980750 | 28900 | 28900 | 28900 | 28900 | 126 |
| 616 | 20240221 | 104900 | 5690339350 | 28900 | 28850 | 28900 | 28850 | 430 |
| 617 | 20240221 | 104800 | 5677913400 | 28850 | 28900 | 28900 | 28850 | 175 |
| 618 | 20240221 | 104700 | 5672859700 | 28900 | 28850 | 28900 | 28700 | 524 |
| 619 | 20240221 | 104600 | 5657781050 | 28800 | 28750 | 28800 | 28750 | 370 |
| 620 | 20240221 | 104500 | 5647127400 | 28750 | 28700 | 28750 | 28700 | 52 |
| 621 | 20240221 | 104400 | 5645634900 | 28700 | 28650 | 28750 | 28650 | 840 |
| 622 | 20240221 | 104300 | 5621558350 | 28650 | 28700 | 28700 | 28650 | 353 |
| 623 | 20240221 | 104200 | 5611442250 | 28750 | 28700 | 28750 | 28650 | 1042 |
| 624 | 20240221 | 104100 | 5581549250 | 28700 | 28700 | 28700 | 28700 | 1 |
| 625 | 20240221 | 104000 | 5581520550 | 28700 | 28700 | 28750 | 28700 | 224 |
| 626 | 20240221 | 103900 | 5575083200 | 28650 | 28650 | 28650 | 28650 | 68 |
| 627 | 20240221 | 103800 | 5573135000 | 28600 | 28600 | 28650 | 28600 | 489 |
| 628 | 20240221 | 103700 | 5559144500 | 28600 | 28650 | 28700 | 28600 | 1570 |
| 629 | 20240221 | 103600 | 5514154250 | 28650 | 28750 | 28850 | 28650 | 1203 |
| 630 | 20240221 | 103500 | 5479596500 | 28700 | 28800 | 28800 | 28700 | 2204 |
| 631 | 20240221 | 103400 | 5416229950 | 28800 | 28800 | 28800 | 28750 | 384 |
| 632 | 20240221 | 103300 | 5405183550 | 28800 | 28800 | 28850 | 28800 | 160 |
| 633 | 20240221 | 103200 | 5400575250 | 28800 | 28850 | 28900 | 28800 | 963 |
| 634 | 20240221 | 103100 | 5372826350 | 28850 | 28900 | 29000 | 28850 | 772 |
| 635 | 20240221 | 103000 | 5350528450 | 28900 | 28850 | 28900 | 28850 | 372 |
| 636 | 20240221 | 102900 | 5339791150 | 28900 | 28950 | 28950 | 28900 | 1255 |
| 637 | 20240221 | 102800 | 5303517700 | 29000 | 29100 | 29100 | 28900 | 722 |
| 638 | 20240221 | 102700 | 5282595450 | 29100 | 29100 | 29150 | 29050 | 433 |
| 639 | 20240221 | 102600 | 5269993850 | 29100 | 29100 | 29100 | 29050 | 775 |
| 640 | 20240221 | 102500 | 5247441550 | 29100 | 29050 | 29100 | 29000 | 1208 |
| 641 | 20240221 | 102400 | 5212342050 | 29050 | 29000 | 29050 | 29000 | 191 |
| 642 | 20240221 | 102300 | 5206800050 | 29000 | 29050 | 29050 | 29000 | 2067 |
| 643 | 20240221 | 102200 | 5146849150 | 29100 | 29100 | 29100 | 29050 | 473 |
| 644 | 20240221 | 102100 | 5133087900 | 29050 | 28950 | 29050 | 28950 | 691 |
| 645 | 20240221 | 102000 | 5113046400 | 28950 | 29050 | 29100 | 28950 | 430 |
| 646 | 20240221 | 101900 | 5100567400 | 29050 | 28900 | 29100 | 28900 | 599 |
| 647 | 20240221 | 101800 | 5083175400 | 28950 | 28950 | 28950 | 28850 | 906 |
| 648 | 20240221 | 101700 | 5056990800 | 28950 | 29000 | 29000 | 28950 | 294 |
| 649 | 20240221 | 101600 | 5048477400 | 29000 | 29050 | 29050 | 28850 | 764 |
| 650 | 20240221 | 101500 | 5026386900 | 29000 | 29100 | 29100 | 29000 | 690 |
| 651 | 20240221 | 101400 | 5006344200 | 29050 | 29150 | 29150 | 29050 | 582 |
| 652 | 20240221 | 101300 | 4989391850 | 29100 | 29050 | 29100 | 29000 | 736 |
| 653 | 20240221 | 101200 | 4967979950 | 29050 | 29000 | 29100 | 28950 | 1175 |
| 654 | 20240221 | 101100 | 4933881800 | 28950 | 28900 | 29000 | 28900 | 853 |
| 655 | 20240221 | 101000 | 4909183750 | 28850 | 28850 | 28950 | 28800 | 1107 |
| 656 | 20240221 | 100900 | 4877223150 | 28950 | 28950 | 28950 | 28900 | 2964 |
| 657 | 20240221 | 100800 | 4791494450 | 29000 | 29050 | 29050 | 28950 | 1954 |
| 658 | 20240221 | 100700 | 4734821000 | 29000 | 29150 | 29150 | 29000 | 1180 |
| 659 | 20240221 | 100600 | 4700536900 | 29100 | 29300 | 29300 | 29100 | 2322 |
| 660 | 20240221 | 100500 | 4632720600 | 29300 | 29150 | 29300 | 29050 | 5014 |
| 661 | 20240221 | 100400 | 4486272100 | 29050 | 29100 | 29150 | 29050 | 3105 |
| 662 | 20240221 | 100300 | 4395964550 | 29100 | 29100 | 29150 | 28950 | 3315 |
| 663 | 20240221 | 100200 | 4299644950 | 29100 | 28950 | 29150 | 28850 | 3338 |
| 664 | 20240221 | 100100 | 4202799550 | 28950 | 28850 | 29100 | 28850 | 6722 |
| 665 | 20240221 | 100000 | 4008024550 | 28800 | 28800 | 28850 | 28750 | 1109 |
| 666 | 20240221 | 095900 | 3976087150 | 28800 | 28850 | 28850 | 28800 | 469 |
| 667 | 20240221 | 095800 | 3962575300 | 28800 | 28800 | 28850 | 28750 | 2010 |
| 668 | 20240221 | 095700 | 3904680350 | 28800 | 28700 | 28800 | 28700 | 477 |
| 669 | 20240221 | 095600 | 3890950800 | 28700 | 28700 | 28750 | 28700 | 336 |
| 670 | 20240221 | 095500 | 3881307550 | 28700 | 28700 | 28750 | 28700 | 405 |
| 671 | 20240221 | 095400 | 3869679550 | 28650 | 28750 | 28800 | 28650 | 786 |
| 672 | 20240221 | 095300 | 3847107250 | 28750 | 28800 | 28850 | 28750 | 461 |
| 673 | 20240221 | 095200 | 3833834050 | 28800 | 28850 | 28900 | 28800 | 1353 |
| 674 | 20240221 | 095100 | 3794816500 | 28850 | 28900 | 28900 | 28800 | 516 |
| 675 | 20240221 | 095000 | 3779926700 | 28900 | 28700 | 28900 | 28700 | 2962 |
| 676 | 20240221 | 094900 | 3694587400 | 28700 | 28550 | 28700 | 28450 | 1979 |
| 677 | 20240221 | 094800 | 3638022350 | 28550 | 28550 | 28600 | 28550 | 532 |
| 678 | 20240221 | 094700 | 3622828200 | 28600 | 28550 | 28650 | 28550 | 211 |
| 679 | 20240221 | 094600 | 3616799100 | 28550 | 28450 | 28550 | 28400 | 1595 |
| 680 | 20240221 | 094500 | 3571420000 | 28400 | 28650 | 28650 | 28250 | 2618 |
| 681 | 20240221 | 094400 | 3496953300 | 28650 | 28750 | 28750 | 28650 | 549 |
| 682 | 20240221 | 094300 | 3481198450 | 28700 | 28750 | 28750 | 28650 | 1883 |
| 683 | 20240221 | 094200 | 3427134400 | 28800 | 28650 | 28800 | 28550 | 2070 |
| 684 | 20240221 | 094100 | 3367778900 | 28650 | 28650 | 28650 | 28600 | 245 |
| 685 | 20240221 | 094000 | 3360763150 | 28650 | 28650 | 28750 | 28600 | 739 |
| 686 | 20240221 | 093900 | 3339564450 | 28650 | 28600 | 28650 | 28550 | 913 |
| 687 | 20240221 | 093800 | 3313452900 | 28600 | 28500 | 28600 | 28500 | 1686 |
| 688 | 20240221 | 093700 | 3265309650 | 28500 | 28700 | 28700 | 28500 | 1569 |
| 689 | 20240221 | 093600 | 3220420550 | 28700 | 28850 | 28850 | 28650 | 1381 |
| 690 | 20240221 | 093500 | 3180727200 | 28800 | 28750 | 28800 | 28700 | 2216 |
| 691 | 20240221 | 093400 | 3117028000 | 28700 | 28950 | 29000 | 28700 | 5320 |
| 692 | 20240221 | 093300 | 2963432550 | 28950 | 28550 | 29050 | 28550 | 14538 |
| 693 | 20240221 | 093200 | 2543601800 | 28550 | 28650 | 28800 | 28500 | 9299 |
| 694 | 20240221 | 093100 | 2276809150 | 28700 | 28400 | 28700 | 28300 | 10014 |
| 695 | 20240221 | 093000 | 1991686200 | 28400 | 28100 | 28450 | 28100 | 12266 |
| 696 | 20240221 | 092900 | 1645076950 | 28100 | 28100 | 28100 | 28000 | 843 |
| 697 | 20240221 | 092800 | 1621394050 | 28100 | 27850 | 28100 | 27850 | 1812 |
| 698 | 20240221 | 092700 | 1570815150 | 27900 | 28050 | 28150 | 27900 | 4004 |
| 699 | 20240221 | 092600 | 1458519300 | 28050 | 27900 | 28050 | 27900 | 5225 |
| 700 | 20240221 | 092500 | 1312418250 | 27850 | 27800 | 27850 | 27800 | 613 |
| 701 | 20240221 | 092400 | 1295354400 | 27800 | 27700 | 27850 | 27700 | 329 |
| 702 | 20240221 | 092300 | 1286217350 | 27750 | 27700 | 27750 | 27650 | 83 |
| 703 | 20240221 | 092200 | 1283918600 | 27700 | 27650 | 27700 | 27650 | 595 |
| 704 | 20240221 | 092100 | 1267446900 | 27650 | 27800 | 27900 | 27650 | 1071 |
| 705 | 20240221 | 092000 | 1237744350 | 27800 | 27700 | 27850 | 27700 | 785 |
| 706 | 20240221 | 091900 | 1215930050 | 27750 | 27750 | 27850 | 27750 | 944 |
| 707 | 20240221 | 091800 | 1189718300 | 27800 | 27800 | 27800 | 27750 | 383 |
| 708 | 20240221 | 091700 | 1179075950 | 27800 | 27700 | 27800 | 27650 | 930 |
| 709 | 20240221 | 091600 | 1153307350 | 27700 | 27800 | 27800 | 27650 | 991 |
| 710 | 20240221 | 091500 | 1125864250 | 27800 | 27900 | 27950 | 27800 | 1390 |
| 711 | 20240221 | 091400 | 1087156000 | 27900 | 27950 | 27950 | 27600 | 3959 |
| 712 | 20240221 | 091300 | 977208700 | 27950 | 28100 | 28200 | 27950 | 3697 |
| 713 | 20240221 | 091200 | 873470600 | 28050 | 28050 | 28050 | 27950 | 2742 |
| 714 | 20240221 | 091100 | 796727250 | 28050 | 27850 | 28050 | 27850 | 3451 |
| 715 | 20240221 | 091000 | 700253550 | 27850 | 27850 | 27850 | 27800 | 3672 |
| 716 | 20240221 | 090900 | 598073250 | 27850 | 28050 | 28200 | 27850 | 5307 |
| 717 | 20240221 | 090800 | 449343450 | 28050 | 27950 | 28050 | 27900 | 3170 |
| 718 | 20240221 | 090700 | 360657600 | 27950 | 27800 | 27950 | 27750 | 2630 |
| 719 | 20240221 | 090600 | 287324200 | 27850 | 27550 | 27850 | 27550 | 2818 |
| 720 | 20240221 | 090500 | 209262800 | 27550 | 27600 | 27650 | 27550 | 842 |
| 721 | 20240221 | 090400 | 186008500 | 27600 | 27450 | 27600 | 27450 | 603 |
| 722 | 20240221 | 090300 | 169421150 | 27300 | 27450 | 27450 | 27300 | 710 |
| 723 | 20240221 | 090200 | 149951750 | 27450 | 27650 | 27650 | 27400 | 2127 |
| 724 | 20240221 | 090100 | 91352250 | 27650 | 27100 | 27650 | 27100 | 2771 |
| 725 | 20240221 | 090000 | 15510000 | 27100 | 27000 | 27100 | 27000 | 559 |