41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 211900 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 28542 |
| 3 | 20240221 | 211800 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 4 | 20240221 | 211700 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 5 | 20240221 | 211600 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 6 | 20240221 | 211500 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 7 | 20240221 | 211400 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 8 | 20240221 | 211300 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 9 | 20240221 | 211200 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 10 | 20240221 | 211100 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 11 | 20240221 | 211000 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 12 | 20240221 | 210900 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 13 | 20240221 | 210800 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 14 | 20240221 | 210700 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 15 | 20240221 | 210600 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 16 | 20240221 | 210500 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 17 | 20240221 | 210400 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 18 | 20240221 | 210300 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 19 | 20240221 | 210200 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 20 | 20240221 | 210100 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 21 | 20240221 | 210000 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 22 | 20240221 | 205900 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 23 | 20240221 | 205800 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 24 | 20240221 | 205700 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 25 | 20240221 | 205600 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 26 | 20240221 | 205500 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 27 | 20240221 | 205400 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 28 | 20240221 | 205300 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 29 | 20240221 | 205200 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 30 | 20240221 | 205100 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 31 | 20240221 | 205000 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 32 | 20240221 | 204900 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 28542 |
| 33 | 20240221 | 204800 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 34 | 20240221 | 204700 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 35 | 20240221 | 204600 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 36 | 20240221 | 204500 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 37 | 20240221 | 204400 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 38 | 20240221 | 204300 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 39 | 20240221 | 204200 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 40 | 20240221 | 204100 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 41 | 20240221 | 204000 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 42 | 20240221 | 203900 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 43 | 20240221 | 203800 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 44 | 20240221 | 203700 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 45 | 20240221 | 203600 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 46 | 20240221 | 203500 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 47 | 20240221 | 203400 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 48 | 20240221 | 203300 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 49 | 20240221 | 203200 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 50 | 20240221 | 203100 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 51 | 20240221 | 203000 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 52 | 20240221 | 202900 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 53 | 20240221 | 202800 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 54 | 20240221 | 202700 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 55 | 20240221 | 202600 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 56 | 20240221 | 202500 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 57 | 20240221 | 202400 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 58 | 20240221 | 202300 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 59 | 20240221 | 202200 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 60 | 20240221 | 202100 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 61 | 20240221 | 202000 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 62 | 20240221 | 201900 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 28542 |
| 63 | 20240221 | 201800 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 64 | 20240221 | 201700 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 65 | 20240221 | 201600 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 66 | 20240221 | 201500 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 67 | 20240221 | 201400 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 68 | 20240221 | 201300 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 69 | 20240221 | 201200 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 70 | 20240221 | 201100 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 71 | 20240221 | 201000 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 72 | 20240221 | 200900 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 73 | 20240221 | 200800 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 74 | 20240221 | 200700 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 75 | 20240221 | 200600 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 76 | 20240221 | 200500 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 77 | 20240221 | 200400 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 78 | 20240221 | 200300 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 79 | 20240221 | 200200 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 80 | 20240221 | 200100 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 81 | 20240221 | 200000 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 82 | 20240221 | 195900 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 83 | 20240221 | 195800 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 84 | 20240221 | 195700 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 85 | 20240221 | 195600 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 86 | 20240221 | 195500 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 87 | 20240221 | 195400 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 88 | 20240221 | 195300 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 89 | 20240221 | 195200 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 90 | 20240221 | 195100 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 91 | 20240221 | 195000 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 92 | 20240221 | 194900 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 28542 |
| 93 | 20240221 | 194800 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 94 | 20240221 | 194700 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 95 | 20240221 | 194600 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 96 | 20240221 | 194500 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 97 | 20240221 | 194400 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 98 | 20240221 | 194300 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 99 | 20240221 | 194200 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 100 | 20240221 | 194100 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 101 | 20240221 | 194000 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 102 | 20240221 | 193900 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 103 | 20240221 | 193800 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 104 | 20240221 | 193700 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 105 | 20240221 | 193600 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 106 | 20240221 | 193500 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 107 | 20240221 | 193400 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 108 | 20240221 | 193300 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 109 | 20240221 | 193200 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 110 | 20240221 | 193100 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 111 | 20240221 | 193000 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 112 | 20240221 | 192900 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 113 | 20240221 | 192800 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 114 | 20240221 | 192700 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 115 | 20240221 | 192600 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 116 | 20240221 | 192500 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 117 | 20240221 | 192400 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 118 | 20240221 | 192300 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 119 | 20240221 | 192200 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 120 | 20240221 | 192100 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 121 | 20240221 | 192000 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 122 | 20240221 | 191900 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 28542 |
| 123 | 20240221 | 191800 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 124 | 20240221 | 191700 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 125 | 20240221 | 191600 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 126 | 20240221 | 191500 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 127 | 20240221 | 191400 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 128 | 20240221 | 191300 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 129 | 20240221 | 191200 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 130 | 20240221 | 191100 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 131 | 20240221 | 191000 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 132 | 20240221 | 190900 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 133 | 20240221 | 190800 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 134 | 20240221 | 190700 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 135 | 20240221 | 190600 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 136 | 20240221 | 190500 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 137 | 20240221 | 190400 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 138 | 20240221 | 190300 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 139 | 20240221 | 190200 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 140 | 20240221 | 190100 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 141 | 20240221 | 190000 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 142 | 20240221 | 185900 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 143 | 20240221 | 185800 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 144 | 20240221 | 185700 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 145 | 20240221 | 185600 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 146 | 20240221 | 185500 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 147 | 20240221 | 185400 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 148 | 20240221 | 185300 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 149 | 20240221 | 185200 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 150 | 20240221 | 185100 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 151 | 20240221 | 185000 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 152 | 20240221 | 184900 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 28542 |
| 153 | 20240221 | 184800 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 154 | 20240221 | 184700 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 155 | 20240221 | 184600 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 156 | 20240221 | 184500 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 157 | 20240221 | 184400 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 158 | 20240221 | 184300 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 159 | 20240221 | 184200 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 160 | 20240221 | 184100 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 161 | 20240221 | 184000 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 162 | 20240221 | 183900 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 163 | 20240221 | 183800 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 164 | 20240221 | 183700 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 165 | 20240221 | 183600 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 166 | 20240221 | 183500 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 167 | 20240221 | 183400 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 168 | 20240221 | 183300 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 169 | 20240221 | 183200 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 170 | 20240221 | 183100 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 171 | 20240221 | 183000 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 172 | 20240221 | 182900 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 173 | 20240221 | 182800 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 174 | 20240221 | 182700 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 175 | 20240221 | 182600 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 176 | 20240221 | 182500 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 177 | 20240221 | 182400 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 178 | 20240221 | 182300 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 179 | 20240221 | 182200 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 180 | 20240221 | 182100 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 181 | 20240221 | 182000 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 182 | 20240221 | 181900 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 28542 |
| 183 | 20240221 | 181800 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 184 | 20240221 | 181700 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 185 | 20240221 | 181600 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 186 | 20240221 | 181500 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 187 | 20240221 | 181400 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 188 | 20240221 | 181300 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 189 | 20240221 | 181200 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 190 | 20240221 | 181100 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 191 | 20240221 | 181000 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 192 | 20240221 | 180900 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 193 | 20240221 | 180800 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 194 | 20240221 | 180700 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 195 | 20240221 | 180600 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 196 | 20240221 | 180500 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 197 | 20240221 | 180400 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 198 | 20240221 | 180300 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 199 | 20240221 | 180200 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 200 | 20240221 | 180100 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 201 | 20240221 | 180000 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 202 | 20240221 | 175900 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 203 | 20240221 | 175800 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 204 | 20240221 | 175700 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 205 | 20240221 | 175600 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 206 | 20240221 | 175500 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 207 | 20240221 | 175400 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 208 | 20240221 | 175300 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 209 | 20240221 | 175200 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 210 | 20240221 | 175100 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 211 | 20240221 | 175000 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 212 | 20240221 | 174900 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 28542 |
| 213 | 20240221 | 174800 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 214 | 20240221 | 174700 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 215 | 20240221 | 174600 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 216 | 20240221 | 174500 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 217 | 20240221 | 174400 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 218 | 20240221 | 174300 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 219 | 20240221 | 174200 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 220 | 20240221 | 174100 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 221 | 20240221 | 174000 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 222 | 20240221 | 173900 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 223 | 20240221 | 173800 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 224 | 20240221 | 173700 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 225 | 20240221 | 173600 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 226 | 20240221 | 173500 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 227 | 20240221 | 173400 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 228 | 20240221 | 173300 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 229 | 20240221 | 173200 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 230 | 20240221 | 173100 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 231 | 20240221 | 173000 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 232 | 20240221 | 172900 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 233 | 20240221 | 172800 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 234 | 20240221 | 172700 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 235 | 20240221 | 172600 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 236 | 20240221 | 172500 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 237 | 20240221 | 172400 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 238 | 20240221 | 172300 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 239 | 20240221 | 172200 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 240 | 20240221 | 172100 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 241 | 20240221 | 172000 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 242 | 20240221 | 171900 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 28542 |
| 243 | 20240221 | 171800 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 244 | 20240221 | 171700 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 245 | 20240221 | 171600 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 246 | 20240221 | 171500 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 247 | 20240221 | 171400 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 248 | 20240221 | 171300 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 249 | 20240221 | 171200 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 250 | 20240221 | 171100 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 251 | 20240221 | 171000 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 252 | 20240221 | 170900 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 253 | 20240221 | 170800 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 254 | 20240221 | 170700 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 255 | 20240221 | 170600 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 256 | 20240221 | 170500 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 257 | 20240221 | 170400 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 258 | 20240221 | 170300 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 259 | 20240221 | 170200 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 260 | 20240221 | 170100 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 261 | 20240221 | 170000 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 262 | 20240221 | 165900 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 263 | 20240221 | 165800 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 264 | 20240221 | 165700 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 265 | 20240221 | 165600 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 266 | 20240221 | 165500 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 267 | 20240221 | 165400 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 268 | 20240221 | 165300 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 269 | 20240221 | 165200 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 270 | 20240221 | 165100 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 271 | 20240221 | 165000 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 272 | 20240221 | 164900 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 28542 |
| 273 | 20240221 | 164800 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 274 | 20240221 | 164700 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 275 | 20240221 | 164600 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 276 | 20240221 | 164500 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 277 | 20240221 | 164400 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 278 | 20240221 | 164300 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 279 | 20240221 | 164200 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 280 | 20240221 | 164100 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 281 | 20240221 | 164000 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 282 | 20240221 | 163900 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 283 | 20240221 | 163800 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 284 | 20240221 | 163700 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 285 | 20240221 | 163600 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 286 | 20240221 | 163500 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 287 | 20240221 | 163400 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 288 | 20240221 | 163300 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 289 | 20240221 | 163200 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 290 | 20240221 | 163100 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 291 | 20240221 | 163000 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 292 | 20240221 | 162900 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 293 | 20240221 | 162800 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 294 | 20240221 | 162700 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 295 | 20240221 | 162600 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 296 | 20240221 | 162500 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 297 | 20240221 | 162400 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 298 | 20240221 | 162300 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 299 | 20240221 | 162200 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 300 | 20240221 | 162100 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 301 | 20240221 | 162000 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 302 | 20240221 | 161900 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 28542 |
| 303 | 20240221 | 161800 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 304 | 20240221 | 161700 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 305 | 20240221 | 161600 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 306 | 20240221 | 161500 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 307 | 20240221 | 161400 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 308 | 20240221 | 161300 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 309 | 20240221 | 161200 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 310 | 20240221 | 161100 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 311 | 20240221 | 161000 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 312 | 20240221 | 160900 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 313 | 20240221 | 160800 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 314 | 20240221 | 160700 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 315 | 20240221 | 160600 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 316 | 20240221 | 160500 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 317 | 20240221 | 160400 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 318 | 20240221 | 160300 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 319 | 20240221 | 160200 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 320 | 20240221 | 160100 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 321 | 20240221 | 160000 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 322 | 20240221 | 155900 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 323 | 20240221 | 155800 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 324 | 20240221 | 155700 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 325 | 20240221 | 155600 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 326 | 20240221 | 155500 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 327 | 20240221 | 155400 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 328 | 20240221 | 155300 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 329 | 20240221 | 155200 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 330 | 20240221 | 155100 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 331 | 20240221 | 155000 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 332 | 20240221 | 154900 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 28542 |
| 333 | 20240221 | 154800 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 334 | 20240221 | 154700 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 335 | 20240221 | 154600 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 336 | 20240221 | 154500 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 337 | 20240221 | 154400 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 338 | 20240221 | 154300 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 339 | 20240221 | 154200 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 340 | 20240221 | 154100 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 341 | 20240221 | 154000 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 342 | 20240221 | 153900 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 343 | 20240221 | 153800 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 344 | 20240221 | 153700 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 345 | 20240221 | 153600 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 346 | 20240221 | 153500 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 347 | 20240221 | 153400 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 348 | 20240221 | 153300 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 349 | 20240221 | 153200 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 350 | 20240221 | 153100 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 0 |
| 351 | 20240221 | 153000 | 248204821500 | 41950 | 41950 | 41950 | 41950 | 28542 |
| 352 | 20240221 | 152900 | 247007484600 | 42000 | 42000 | 42000 | 42000 | 0 |
| 353 | 20240221 | 152800 | 247007484600 | 42000 | 42000 | 42000 | 42000 | 0 |
| 354 | 20240221 | 152700 | 247007484600 | 42000 | 42000 | 42000 | 42000 | 0 |
| 355 | 20240221 | 152600 | 247007484600 | 42000 | 42000 | 42000 | 42000 | 0 |
| 356 | 20240221 | 152500 | 247007484600 | 42000 | 42000 | 42000 | 42000 | 0 |
| 357 | 20240221 | 152400 | 247007484600 | 42000 | 42000 | 42000 | 42000 | 0 |
| 358 | 20240221 | 152300 | 247007484600 | 42000 | 42000 | 42000 | 42000 | 0 |
| 359 | 20240221 | 152200 | 247007484600 | 42000 | 42000 | 42000 | 42000 | 0 |
| 360 | 20240221 | 152100 | 247007484600 | 42000 | 42000 | 42000 | 42000 | 0 |
| 361 | 20240221 | 152000 | 247007484600 | 42000 | 42000 | 42000 | 42000 | 0 |
| 362 | 20240221 | 151900 | 247007484600 | 42000 | 41500 | 42000 | 41500 | 22606 |
| 363 | 20240221 | 151800 | 246062280100 | 41500 | 41350 | 41550 | 41350 | 4774 |
| 364 | 20240221 | 151700 | 245864441550 | 41350 | 41250 | 41500 | 41250 | 2525 |
| 365 | 20240221 | 151600 | 245759973950 | 41300 | 41500 | 41500 | 41200 | 7542 |
| 366 | 20240221 | 151500 | 245448343800 | 41500 | 41500 | 41550 | 41450 | 2321 |
| 367 | 20240221 | 151400 | 245352074800 | 41500 | 41500 | 41700 | 41450 | 4851 |
| 368 | 20240221 | 151300 | 245150104800 | 41400 | 41450 | 41550 | 41350 | 5377 |
| 369 | 20240221 | 151200 | 244927257450 | 41450 | 41700 | 41750 | 41450 | 7796 |
| 370 | 20240221 | 151100 | 244602629500 | 41750 | 41400 | 41850 | 41400 | 7311 |
| 371 | 20240221 | 151000 | 244298473000 | 41400 | 41300 | 41400 | 41250 | 4522 |
| 372 | 20240221 | 150900 | 244111566500 | 41300 | 40850 | 41300 | 40850 | 8824 |
| 373 | 20240221 | 150800 | 243748279950 | 40850 | 40900 | 41050 | 40800 | 5937 |
| 374 | 20240221 | 150700 | 243505311200 | 40950 | 40700 | 41000 | 40700 | 5221 |
| 375 | 20240221 | 150600 | 243292186150 | 40700 | 41150 | 41200 | 40700 | 8744 |
| 376 | 20240221 | 150500 | 242934755400 | 41200 | 41300 | 41300 | 41150 | 5807 |
| 377 | 20240221 | 150400 | 242695639750 | 41300 | 41250 | 41300 | 41000 | 6116 |
| 378 | 20240221 | 150300 | 242443678500 | 41250 | 41300 | 41400 | 41150 | 5189 |
| 379 | 20240221 | 150200 | 242229686800 | 41250 | 40700 | 41300 | 40550 | 9412 |
| 380 | 20240221 | 150100 | 241845708250 | 40800 | 41250 | 41250 | 40700 | 14594 |
| 381 | 20240221 | 150000 | 241247044300 | 41250 | 41450 | 41600 | 41250 | 4803 |
| 382 | 20240221 | 145900 | 241048308100 | 41500 | 41650 | 41800 | 41350 | 4978 |
| 383 | 20240221 | 145800 | 240841464950 | 41800 | 41950 | 41950 | 41650 | 6063 |
| 384 | 20240221 | 145700 | 240588145950 | 41850 | 41350 | 41950 | 41300 | 8305 |
| 385 | 20240221 | 145600 | 240241581250 | 41300 | 41550 | 41650 | 41100 | 6634 |
| 386 | 20240221 | 145500 | 239967279950 | 41650 | 41900 | 42050 | 41500 | 19299 |
| 387 | 20240221 | 145400 | 239159647200 | 41900 | 40750 | 41950 | 40750 | 42767 |
| 388 | 20240221 | 145300 | 237394667000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 389 | 20240221 | 145200 | 237394667000 | 40550 | 40550 | 40550 | 40550 | 0 |
| 390 | 20240221 | 145100 | 237394667000 | 40550 | 41150 | 41150 | 40550 | 23663 |
| 391 | 20240221 | 145000 | 236431541700 | 41000 | 41250 | 41350 | 41000 | 19872 |
| 392 | 20240221 | 144900 | 235614332950 | 41250 | 41650 | 41650 | 41200 | 11213 |
| 393 | 20240221 | 144800 | 235149166950 | 41650 | 41850 | 41850 | 41600 | 13962 |
| 394 | 20240221 | 144700 | 234566757200 | 41800 | 42150 | 42200 | 41800 | 18224 |
| 395 | 20240221 | 144600 | 233801787750 | 42150 | 42300 | 42450 | 42100 | 10382 |
| 396 | 20240221 | 144500 | 233362604700 | 42300 | 42150 | 42300 | 42150 | 8515 |
| 397 | 20240221 | 144400 | 233003052450 | 42150 | 42450 | 42450 | 42050 | 17390 |
| 398 | 20240221 | 144300 | 232269045750 | 42400 | 42750 | 42750 | 42400 | 17989 |
| 399 | 20240221 | 144200 | 231502346950 | 42650 | 43150 | 43250 | 42600 | 19516 |
| 400 | 20240221 | 144100 | 230664278850 | 43200 | 43400 | 43450 | 43100 | 3895 |
| 401 | 20240221 | 144000 | 230495858850 | 43400 | 43100 | 43550 | 43050 | 9845 |
| 402 | 20240221 | 143900 | 230069887050 | 43100 | 43250 | 43300 | 43000 | 15618 |
| 403 | 20240221 | 143800 | 229396494850 | 43200 | 43650 | 43650 | 43200 | 16544 |
| 404 | 20240221 | 143700 | 228677570550 | 43600 | 43700 | 43750 | 43600 | 4490 |
| 405 | 20240221 | 143600 | 228481622650 | 43650 | 43700 | 43800 | 43600 | 7169 |
| 406 | 20240221 | 143500 | 228168433950 | 43700 | 43650 | 43800 | 43600 | 8185 |
| 407 | 20240221 | 143400 | 227811014800 | 43650 | 44000 | 44000 | 43600 | 12964 |
| 408 | 20240221 | 143300 | 227243896600 | 44000 | 44000 | 44000 | 43850 | 4999 |
| 409 | 20240221 | 143200 | 227024309600 | 44000 | 44050 | 44100 | 43950 | 4963 |
| 410 | 20240221 | 143100 | 226805916550 | 44100 | 44050 | 44150 | 44000 | 3044 |
| 411 | 20240221 | 143000 | 226671833300 | 44100 | 44050 | 44150 | 44000 | 3878 |
| 412 | 20240221 | 142900 | 226500970550 | 44050 | 44050 | 44150 | 44000 | 3321 |
| 413 | 20240221 | 142800 | 226354583950 | 44100 | 44050 | 44200 | 44000 | 2420 |
| 414 | 20240221 | 142700 | 226247903150 | 44050 | 43950 | 44050 | 43950 | 2337 |
| 415 | 20240221 | 142600 | 226145108450 | 43900 | 43950 | 44000 | 43850 | 3658 |
| 416 | 20240221 | 142500 | 225984489200 | 43950 | 44100 | 44100 | 43850 | 7218 |
| 417 | 20240221 | 142400 | 225667155550 | 44150 | 44250 | 44250 | 44100 | 3434 |
| 418 | 20240221 | 142300 | 225515510000 | 44250 | 44250 | 44450 | 44200 | 2261 |
| 419 | 20240221 | 142200 | 225415317500 | 44200 | 43900 | 44300 | 43900 | 4219 |
| 420 | 20240221 | 142100 | 225229332000 | 43950 | 44500 | 44500 | 43850 | 27116 |
| 421 | 20240221 | 142000 | 224033266150 | 44500 | 44700 | 44700 | 44450 | 9673 |
| 422 | 20240221 | 141900 | 223602425150 | 44650 | 44800 | 44900 | 44650 | 2179 |
| 423 | 20240221 | 141800 | 223504878250 | 44800 | 44700 | 44800 | 44700 | 1399 |
| 424 | 20240221 | 141700 | 223442303500 | 44650 | 44800 | 44800 | 44650 | 1143 |
| 425 | 20240221 | 141600 | 223391174150 | 44750 | 44600 | 44800 | 44600 | 1213 |
| 426 | 20240221 | 141500 | 223337002950 | 44600 | 44600 | 44700 | 44500 | 1038 |
| 427 | 20240221 | 141400 | 223290735200 | 44600 | 44650 | 44650 | 44400 | 5725 |
| 428 | 20240221 | 141300 | 223036079500 | 44600 | 44650 | 44700 | 44600 | 1700 |
| 429 | 20240221 | 141200 | 222960205700 | 44700 | 44650 | 44700 | 44650 | 636 |
| 430 | 20240221 | 141100 | 222931804850 | 44650 | 44700 | 44750 | 44650 | 2057 |
| 431 | 20240221 | 141000 | 222839904950 | 44700 | 44800 | 44850 | 44700 | 1344 |
| 432 | 20240221 | 140900 | 222779719750 | 44850 | 44900 | 44950 | 44850 | 2157 |
| 433 | 20240221 | 140800 | 222682910350 | 44900 | 44800 | 44900 | 44750 | 1387 |
| 434 | 20240221 | 140700 | 222620758600 | 44800 | 44650 | 44850 | 44650 | 2528 |
| 435 | 20240221 | 140600 | 222507531000 | 44650 | 44750 | 44750 | 44600 | 900 |
| 436 | 20240221 | 140500 | 222467373500 | 44750 | 44550 | 44750 | 44500 | 1648 |
| 437 | 20240221 | 140400 | 222393805250 | 44500 | 44500 | 44600 | 44500 | 1479 |
| 438 | 20240221 | 140300 | 222327971550 | 44450 | 44550 | 44600 | 44450 | 1702 |
| 439 | 20240221 | 140200 | 222252231900 | 44600 | 44600 | 44650 | 44500 | 2056 |
| 440 | 20240221 | 140100 | 222160603650 | 44600 | 44450 | 44650 | 44400 | 1329 |
| 441 | 20240221 | 140000 | 222101394850 | 44450 | 44350 | 44500 | 44350 | 2483 |
| 442 | 20240221 | 135900 | 221991101950 | 44350 | 44600 | 44650 | 44350 | 10113 |
| 443 | 20240221 | 135800 | 221541324500 | 44600 | 44650 | 44650 | 44600 | 1775 |
| 444 | 20240221 | 135700 | 221462116300 | 44650 | 44600 | 44700 | 44600 | 808 |
| 445 | 20240221 | 135600 | 221426038500 | 44600 | 44600 | 44700 | 44600 | 1481 |
| 446 | 20240221 | 135500 | 221359978800 | 44600 | 44650 | 44650 | 44500 | 7717 |
| 447 | 20240221 | 135400 | 221016149750 | 44650 | 44700 | 44800 | 44600 | 4903 |
| 448 | 20240221 | 135300 | 220797105250 | 44750 | 44750 | 44750 | 44650 | 3297 |
| 449 | 20240221 | 135200 | 220649723700 | 44750 | 44850 | 44850 | 44750 | 3785 |
| 450 | 20240221 | 135100 | 220480196950 | 44800 | 44950 | 44950 | 44800 | 2918 |
| 451 | 20240221 | 135000 | 220349347800 | 44950 | 45050 | 45050 | 44900 | 1857 |
| 452 | 20240221 | 134900 | 220265833650 | 45050 | 45200 | 45200 | 45050 | 1865 |
| 453 | 20240221 | 134800 | 220181723300 | 45150 | 44950 | 45150 | 44950 | 1311 |
| 454 | 20240221 | 134700 | 220122662100 | 45000 | 44850 | 45000 | 44850 | 1282 |
| 455 | 20240221 | 134600 | 220065096350 | 44850 | 44800 | 44900 | 44750 | 1609 |
| 456 | 20240221 | 134500 | 219993004750 | 44800 | 44850 | 44900 | 44750 | 2991 |
| 457 | 20240221 | 134400 | 219858962900 | 44800 | 44850 | 44900 | 44800 | 3884 |
| 458 | 20240221 | 134300 | 219684825000 | 44900 | 44950 | 44950 | 44850 | 3975 |
| 459 | 20240221 | 134200 | 219506353650 | 44950 | 44900 | 45000 | 44900 | 1729 |
| 460 | 20240221 | 134100 | 219428620000 | 44900 | 45000 | 45050 | 44900 | 5157 |
| 461 | 20240221 | 134000 | 219196711400 | 45000 | 45150 | 45150 | 45000 | 2697 |
| 462 | 20240221 | 133900 | 219075156900 | 45150 | 45100 | 45150 | 45050 | 828 |
| 463 | 20240221 | 133800 | 219037807450 | 45050 | 44950 | 45050 | 44900 | 4156 |
| 464 | 20240221 | 133700 | 218851062200 | 44950 | 45100 | 45100 | 44950 | 7100 |
| 465 | 20240221 | 133600 | 218531636950 | 45050 | 45200 | 45250 | 45050 | 1887 |
| 466 | 20240221 | 133500 | 218446460350 | 45200 | 45200 | 45250 | 45050 | 7586 |
| 467 | 20240221 | 133400 | 218104209850 | 45200 | 45350 | 45350 | 45200 | 2904 |
| 468 | 20240221 | 133300 | 217972848250 | 45250 | 45200 | 45400 | 45200 | 2410 |
| 469 | 20240221 | 133200 | 217863675800 | 45200 | 45700 | 45700 | 45200 | 7463 |
| 470 | 20240221 | 133100 | 217524916600 | 45750 | 45750 | 45850 | 45700 | 3376 |
| 471 | 20240221 | 133000 | 217370382250 | 45750 | 46050 | 46050 | 45600 | 10958 |
| 472 | 20240221 | 132900 | 216867852150 | 46050 | 45900 | 46100 | 45900 | 11316 |
| 473 | 20240221 | 132800 | 216347083700 | 45950 | 45850 | 46100 | 45800 | 16367 |
| 474 | 20240221 | 132700 | 215594678950 | 45850 | 45600 | 45850 | 45600 | 6313 |
| 475 | 20240221 | 132600 | 215305955400 | 45600 | 45450 | 45600 | 45450 | 3179 |
| 476 | 20240221 | 132500 | 215161254650 | 45500 | 45350 | 45500 | 45350 | 3702 |
| 477 | 20240221 | 132400 | 214993066750 | 45400 | 45250 | 45550 | 45250 | 4417 |
| 478 | 20240221 | 132300 | 214792465000 | 45250 | 45150 | 45250 | 45150 | 1402 |
| 479 | 20240221 | 132200 | 214729079000 | 45150 | 45150 | 45150 | 45100 | 1635 |
| 480 | 20240221 | 132100 | 214655274500 | 45100 | 45200 | 45200 | 45100 | 2543 |
| 481 | 20240221 | 132000 | 214540430250 | 45200 | 45150 | 45250 | 45100 | 1834 |
| 482 | 20240221 | 131900 | 214457569000 | 45150 | 45200 | 45250 | 45100 | 1537 |
| 483 | 20240221 | 131800 | 214388182750 | 45200 | 45200 | 45250 | 45100 | 3400 |
| 484 | 20240221 | 131700 | 214234583300 | 45200 | 45200 | 45200 | 45100 | 2641 |
| 485 | 20240221 | 131600 | 214115341050 | 45200 | 45350 | 45350 | 45100 | 4272 |
| 486 | 20240221 | 131500 | 213922091850 | 45350 | 45150 | 45350 | 45100 | 5342 |
| 487 | 20240221 | 131400 | 213680282950 | 45150 | 45000 | 45200 | 44950 | 2236 |
| 488 | 20240221 | 131300 | 213579591550 | 45000 | 44900 | 45050 | 44850 | 2850 |
| 489 | 20240221 | 131200 | 213451419500 | 44900 | 44800 | 44950 | 44800 | 3462 |
| 490 | 20240221 | 131100 | 213296031700 | 44850 | 44650 | 44850 | 44650 | 3427 |
| 491 | 20240221 | 131000 | 213142713600 | 44650 | 44650 | 44700 | 44550 | 4896 |
| 492 | 20240221 | 130900 | 212924221400 | 44650 | 44400 | 44700 | 44350 | 11180 |
| 493 | 20240221 | 130800 | 212427178800 | 44450 | 44800 | 44800 | 44400 | 21694 |
| 494 | 20240221 | 130700 | 211460258900 | 44800 | 44700 | 44850 | 44650 | 2237 |
| 495 | 20240221 | 130600 | 211360103500 | 44650 | 44850 | 44850 | 44650 | 5372 |
| 496 | 20240221 | 130500 | 211119681200 | 44900 | 44700 | 44900 | 44700 | 4222 |
| 497 | 20240221 | 130400 | 210930639750 | 44700 | 45000 | 45050 | 44600 | 12541 |
| 498 | 20240221 | 130300 | 210369121250 | 45050 | 45000 | 45050 | 44950 | 7196 |
| 499 | 20240221 | 130200 | 210045240150 | 45000 | 45150 | 45150 | 45000 | 3529 |
| 500 | 20240221 | 130100 | 209886234800 | 45150 | 45250 | 45250 | 45050 | 4789 |
| 501 | 20240221 | 130000 | 209670007350 | 45200 | 45200 | 45300 | 45150 | 5178 |
| 502 | 20240221 | 125900 | 209435857450 | 45200 | 45250 | 45300 | 45200 | 3179 |
| 503 | 20240221 | 125800 | 209292099450 | 45200 | 45200 | 45250 | 45200 | 1040 |
| 504 | 20240221 | 125700 | 209245078750 | 45200 | 45200 | 45250 | 45150 | 2044 |
| 505 | 20240221 | 125600 | 209152740550 | 45150 | 45200 | 45250 | 45150 | 1682 |
| 506 | 20240221 | 125500 | 209076717800 | 45200 | 45200 | 45250 | 45150 | 2247 |
| 507 | 20240221 | 125400 | 208975138750 | 45150 | 45250 | 45250 | 45050 | 4490 |
| 508 | 20240221 | 125300 | 208772470450 | 45250 | 45350 | 45350 | 45200 | 2406 |
| 509 | 20240221 | 125200 | 208663594650 | 45250 | 45200 | 45300 | 45150 | 2250 |
| 510 | 20240221 | 125100 | 208561856850 | 45250 | 45150 | 45250 | 44950 | 10183 |
| 511 | 20240221 | 125000 | 208102665150 | 45150 | 45400 | 45400 | 45050 | 5956 |
| 512 | 20240221 | 124900 | 207833198750 | 45400 | 45450 | 45450 | 45400 | 3739 |
| 513 | 20240221 | 124800 | 207663383850 | 45450 | 45350 | 45450 | 45300 | 4198 |
| 514 | 20240221 | 124700 | 207472910650 | 45350 | 45250 | 45450 | 45100 | 10948 |
| 515 | 20240221 | 124600 | 206977189950 | 45250 | 45050 | 45250 | 45050 | 6564 |
| 516 | 20240221 | 124500 | 206681179600 | 44950 | 44950 | 44950 | 44950 | 0 |
| 517 | 20240221 | 124400 | 206681179600 | 44950 | 45200 | 45250 | 44950 | 20537 |
| 518 | 20240221 | 124300 | 205756288300 | 45150 | 45450 | 45500 | 45100 | 12968 |
| 519 | 20240221 | 124200 | 205169403100 | 45500 | 45500 | 45550 | 45450 | 6481 |
| 520 | 20240221 | 124100 | 204874705800 | 45500 | 45800 | 45850 | 45500 | 7896 |
| 521 | 20240221 | 124000 | 204514293700 | 45800 | 45950 | 45950 | 45800 | 2206 |
| 522 | 20240221 | 123900 | 204413163600 | 45900 | 45700 | 45900 | 45700 | 1610 |
| 523 | 20240221 | 123800 | 204339477650 | 45750 | 46100 | 46100 | 45700 | 10291 |
| 524 | 20240221 | 123700 | 203867303500 | 46100 | 46050 | 46150 | 46000 | 1992 |
| 525 | 20240221 | 123600 | 203775446100 | 46050 | 46200 | 46250 | 46050 | 5147 |
| 526 | 20240221 | 123500 | 203537973600 | 46150 | 46100 | 46200 | 46050 | 4350 |
| 527 | 20240221 | 123400 | 203337311250 | 46100 | 46200 | 46250 | 46050 | 10277 |
| 528 | 20240221 | 123300 | 202863089750 | 46200 | 45850 | 46250 | 45850 | 6314 |
| 529 | 20240221 | 123200 | 202572059250 | 45850 | 45750 | 45850 | 45700 | 1623 |
| 530 | 20240221 | 123100 | 202497828950 | 45700 | 45800 | 45800 | 45700 | 2871 |
| 531 | 20240221 | 123000 | 202366513600 | 45800 | 45950 | 46000 | 45750 | 5643 |
| 532 | 20240221 | 122900 | 202107885700 | 45950 | 46000 | 46050 | 45900 | 9703 |
| 533 | 20240221 | 122800 | 201661951900 | 46000 | 45800 | 46100 | 45750 | 10183 |
| 534 | 20240221 | 122700 | 201194228650 | 45750 | 45650 | 45850 | 45600 | 7703 |
| 535 | 20240221 | 122600 | 200841797900 | 45650 | 45600 | 45750 | 45500 | 11998 |
| 536 | 20240221 | 122500 | 200294084600 | 45600 | 45450 | 45700 | 45400 | 7613 |
| 537 | 20240221 | 122400 | 199947517850 | 45400 | 45350 | 45550 | 45300 | 8282 |
| 538 | 20240221 | 122300 | 199571175850 | 45400 | 45250 | 45400 | 45200 | 6184 |
| 539 | 20240221 | 122200 | 199291078650 | 45250 | 45050 | 45250 | 45000 | 9615 |
| 540 | 20240221 | 122100 | 198857149600 | 45100 | 45300 | 45350 | 45050 | 16041 |
| 541 | 20240221 | 122000 | 198131788250 | 45300 | 45400 | 45450 | 45000 | 29105 |
| 542 | 20240221 | 121900 | 196816531450 | 45450 | 45500 | 45500 | 45250 | 17607 |
| 543 | 20240221 | 121800 | 196017800700 | 45450 | 46150 | 46200 | 45200 | 31768 |
| 544 | 20240221 | 121700 | 194565208150 | 46150 | 46050 | 46200 | 46000 | 5859 |
| 545 | 20240221 | 121600 | 194295024750 | 46050 | 46100 | 46200 | 46000 | 7409 |
| 546 | 20240221 | 121500 | 193953418800 | 46200 | 46200 | 46300 | 45900 | 19336 |
| 547 | 20240221 | 121400 | 193062835050 | 46200 | 46250 | 46450 | 45900 | 28590 |
| 548 | 20240221 | 121300 | 191744353050 | 46250 | 46800 | 46800 | 46100 | 32666 |
| 549 | 20240221 | 121200 | 190228864900 | 46750 | 47200 | 47250 | 46750 | 12648 |
| 550 | 20240221 | 121100 | 189633275700 | 47150 | 46950 | 47150 | 46900 | 6240 |
| 551 | 20240221 | 121000 | 189339501350 | 46950 | 46850 | 47000 | 46800 | 3064 |
| 552 | 20240221 | 120900 | 189195690150 | 46800 | 46900 | 46950 | 46650 | 16853 |
| 553 | 20240221 | 120800 | 188407178650 | 46950 | 47050 | 47100 | 46900 | 7821 |
| 554 | 20240221 | 120700 | 188039505700 | 47050 | 47150 | 47150 | 46950 | 7591 |
| 555 | 20240221 | 120600 | 187682380950 | 47100 | 47150 | 47200 | 47050 | 4370 |
| 556 | 20240221 | 120500 | 187476349750 | 47200 | 46950 | 47250 | 46900 | 7720 |
| 557 | 20240221 | 120400 | 187113088450 | 46950 | 46950 | 47150 | 46950 | 8620 |
| 558 | 20240221 | 120300 | 186707653250 | 46950 | 46800 | 47150 | 46800 | 20357 |
| 559 | 20240221 | 120200 | 185751738750 | 46850 | 47200 | 47250 | 46800 | 25665 |
| 560 | 20240221 | 120100 | 184546284350 | 47200 | 47350 | 47400 | 47000 | 29696 |
| 561 | 20240221 | 120000 | 183145159050 | 47350 | 47500 | 47600 | 47350 | 17642 |
| 562 | 20240221 | 115900 | 182307207550 | 47500 | 47850 | 47900 | 47500 | 27281 |
| 563 | 20240221 | 115800 | 181006781000 | 47850 | 48300 | 48350 | 47850 | 13741 |
| 564 | 20240221 | 115700 | 180347364100 | 48200 | 48450 | 48450 | 48200 | 4216 |
| 565 | 20240221 | 115600 | 180143850800 | 48450 | 48200 | 48550 | 48200 | 6293 |
| 566 | 20240221 | 115500 | 179839047500 | 48250 | 48150 | 48450 | 48100 | 5976 |
| 567 | 20240221 | 115400 | 179550556150 | 48150 | 48300 | 48500 | 48150 | 10400 |
| 568 | 20240221 | 115300 | 179047378900 | 48300 | 47900 | 48400 | 47750 | 15948 |
| 569 | 20240221 | 115200 | 178280534750 | 47850 | 48250 | 48300 | 47850 | 10314 |
| 570 | 20240221 | 115100 | 177785439100 | 48250 | 47900 | 48250 | 47900 | 7482 |
| 571 | 20240221 | 115000 | 177425791800 | 47900 | 48000 | 48100 | 47800 | 18017 |
| 572 | 20240221 | 114900 | 176562264800 | 48050 | 48300 | 48400 | 48000 | 13552 |
| 573 | 20240221 | 114800 | 175909624400 | 48250 | 48100 | 48400 | 48050 | 11239 |
| 574 | 20240221 | 114700 | 175367546300 | 48100 | 48200 | 48200 | 47900 | 34088 |
| 575 | 20240221 | 114600 | 173729457450 | 48200 | 48750 | 48800 | 48200 | 22872 |
| 576 | 20240221 | 114500 | 172620507750 | 48750 | 48450 | 48750 | 48300 | 22473 |
| 577 | 20240221 | 114400 | 171530230150 | 48500 | 49300 | 49350 | 48200 | 58871 |
| 578 | 20240221 | 114300 | 168663604100 | 49350 | 49350 | 49650 | 49200 | 13683 |
| 579 | 20240221 | 114200 | 167987881150 | 49300 | 49700 | 49800 | 49300 | 18058 |
| 580 | 20240221 | 114100 | 167093908950 | 49750 | 49800 | 49950 | 49700 | 7555 |
| 581 | 20240221 | 114000 | 166717514400 | 49850 | 50200 | 50200 | 49700 | 11878 |
| 582 | 20240221 | 113900 | 166124522100 | 50200 | 49650 | 50200 | 49600 | 18240 |
| 583 | 20240221 | 113800 | 165213319250 | 49700 | 49900 | 49950 | 49200 | 41249 |
| 584 | 20240221 | 113700 | 163169207300 | 49900 | 50200 | 50300 | 49850 | 17513 |
| 585 | 20240221 | 113600 | 162293968950 | 50300 | 50200 | 50400 | 50000 | 8214 |
| 586 | 20240221 | 113500 | 161881807350 | 50200 | 50500 | 50600 | 50100 | 14598 |
| 587 | 20240221 | 113400 | 161147711450 | 50500 | 50700 | 50800 | 50500 | 12701 |
| 588 | 20240221 | 113300 | 160504604250 | 50700 | 50700 | 50900 | 50500 | 21304 |
| 589 | 20240221 | 113200 | 159423453150 | 50700 | 50500 | 50900 | 50200 | 13646 |
| 590 | 20240221 | 113100 | 158733907950 | 50500 | 50400 | 50800 | 50300 | 17274 |
| 591 | 20240221 | 113000 | 157861035550 | 50500 | 49900 | 50700 | 49900 | 17817 |
| 592 | 20240221 | 112900 | 156962183900 | 49900 | 50300 | 50500 | 49850 | 27322 |
| 593 | 20240221 | 112800 | 155594485850 | 50200 | 50400 | 50700 | 50200 | 25010 |
| 594 | 20240221 | 112700 | 154332266350 | 50500 | 49950 | 50500 | 49950 | 17143 |
| 595 | 20240221 | 112600 | 153472419600 | 49950 | 50200 | 50200 | 49700 | 26393 |
| 596 | 20240221 | 112500 | 152155175100 | 50200 | 50100 | 50200 | 49900 | 22123 |
| 597 | 20240221 | 112400 | 151048457350 | 50100 | 50300 | 50300 | 49850 | 65385 |
| 598 | 20240221 | 112300 | 147775123800 | 50200 | 51000 | 51300 | 50200 | 52826 |
| 599 | 20240221 | 112200 | 145087229500 | 50900 | 51600 | 52000 | 50600 | 69169 |
| 600 | 20240221 | 112100 | 141545139800 | 51600 | 51500 | 52500 | 51400 | 81482 |
| 601 | 20240221 | 112000 | 137315236400 | 51600 | 51600 | 52300 | 51300 | 142023 |
| 602 | 20240221 | 111900 | 129944020600 | 51600 | 50400 | 51800 | 50300 | 115647 |
| 603 | 20240221 | 111800 | 124030376500 | 50400 | 50100 | 50600 | 50100 | 36807 |
| 604 | 20240221 | 111700 | 122178106200 | 50100 | 50000 | 50700 | 49750 | 63871 |
| 605 | 20240221 | 111600 | 118970263300 | 50000 | 50300 | 50500 | 49900 | 66691 |
| 606 | 20240221 | 111500 | 115624058900 | 50400 | 49900 | 50400 | 49850 | 158755 |
| 607 | 20240221 | 111400 | 107680281150 | 49650 | 49650 | 49650 | 49650 | 0 |
| 608 | 20240221 | 111300 | 107680281150 | 49650 | 49650 | 49650 | 49650 | 0 |
| 609 | 20240221 | 111200 | 107680281150 | 49650 | 49350 | 49650 | 48850 | 56854 |
| 610 | 20240221 | 111100 | 104877275450 | 49350 | 48550 | 49600 | 48450 | 71828 |
| 611 | 20240221 | 111000 | 101345279150 | 48600 | 48300 | 48750 | 48250 | 33170 |
| 612 | 20240221 | 110900 | 99734917700 | 48350 | 47900 | 48400 | 47900 | 6927 |
| 613 | 20240221 | 110800 | 99401257300 | 47950 | 48100 | 48250 | 47800 | 10484 |
| 614 | 20240221 | 110700 | 98898385100 | 48050 | 48200 | 48350 | 47850 | 10194 |
| 615 | 20240221 | 110600 | 98407749750 | 48200 | 48250 | 48500 | 48000 | 15755 |
| 616 | 20240221 | 110500 | 97647131500 | 48250 | 47950 | 49000 | 47800 | 50778 |
| 617 | 20240221 | 110400 | 95182228750 | 47950 | 47850 | 47950 | 47700 | 3127 |
| 618 | 20240221 | 110300 | 95032774450 | 47900 | 48150 | 48200 | 47800 | 6717 |
| 619 | 20240221 | 110200 | 94710751000 | 48150 | 47700 | 48450 | 47500 | 12932 |
| 620 | 20240221 | 110100 | 94088848200 | 47700 | 47750 | 47800 | 47450 | 5927 |
| 621 | 20240221 | 110000 | 93806526400 | 47800 | 47450 | 47850 | 47300 | 8683 |
| 622 | 20240221 | 105900 | 93394269800 | 47500 | 47850 | 47850 | 47300 | 22370 |
| 623 | 20240221 | 105800 | 92330897100 | 47800 | 47950 | 48000 | 47500 | 21135 |
| 624 | 20240221 | 105700 | 91322123050 | 47900 | 48250 | 48450 | 47900 | 21422 |
| 625 | 20240221 | 105600 | 90291161950 | 48250 | 48500 | 48650 | 48150 | 19262 |
| 626 | 20240221 | 105500 | 89358924650 | 48400 | 48600 | 48750 | 48300 | 16001 |
| 627 | 20240221 | 105400 | 88583011400 | 48600 | 48750 | 48900 | 48200 | 33664 |
| 628 | 20240221 | 105300 | 86946733000 | 48750 | 48250 | 48750 | 48000 | 31055 |
| 629 | 20240221 | 105200 | 85441058350 | 48200 | 48200 | 48450 | 48050 | 13072 |
| 630 | 20240221 | 105100 | 84810717950 | 48200 | 48350 | 48600 | 48050 | 25333 |
| 631 | 20240221 | 105000 | 83584960500 | 48350 | 48350 | 48850 | 48000 | 43130 |
| 632 | 20240221 | 104900 | 81496464300 | 48400 | 47950 | 49000 | 47800 | 56797 |
| 633 | 20240221 | 104800 | 78740426050 | 47900 | 47750 | 48200 | 47550 | 13369 |
| 634 | 20240221 | 104700 | 78099818550 | 47750 | 47750 | 48200 | 47500 | 15079 |
| 635 | 20240221 | 104600 | 77377344800 | 47750 | 47550 | 47900 | 47300 | 8983 |
| 636 | 20240221 | 104500 | 76949445200 | 47500 | 47300 | 48000 | 47150 | 14371 |
| 637 | 20240221 | 104400 | 76264983600 | 47300 | 47750 | 47750 | 46950 | 21449 |
| 638 | 20240221 | 104300 | 75251333650 | 47550 | 47750 | 48400 | 47550 | 45702 |
| 639 | 20240221 | 104200 | 73053739550 | 47750 | 47100 | 48000 | 47050 | 28567 |
| 640 | 20240221 | 104100 | 71691007250 | 47100 | 47250 | 47500 | 46900 | 21882 |
| 641 | 20240221 | 104000 | 70657987150 | 47250 | 47200 | 47450 | 46950 | 19702 |
| 642 | 20240221 | 103900 | 69727727550 | 47150 | 47550 | 47900 | 46900 | 40508 |
| 643 | 20240221 | 103800 | 67808885200 | 47600 | 48500 | 48550 | 47400 | 57795 |
| 644 | 20240221 | 103700 | 65048580150 | 48550 | 48800 | 49200 | 48200 | 90820 |
| 645 | 20240221 | 103600 | 60621526400 | 48850 | 48100 | 49600 | 47600 | 118006 |
| 646 | 20240221 | 103500 | 54871557400 | 48150 | 48100 | 48400 | 47600 | 61606 |
| 647 | 20240221 | 103400 | 51915613050 | 48150 | 47050 | 48450 | 46700 | 47009 |
| 648 | 20240221 | 103300 | 49678619950 | 47050 | 46650 | 47250 | 46600 | 24360 |
| 649 | 20240221 | 103200 | 48536844900 | 46650 | 46600 | 47750 | 46450 | 51699 |
| 650 | 20240221 | 103100 | 46104594200 | 46650 | 46750 | 47150 | 46250 | 45615 |
| 651 | 20240221 | 103000 | 43974740450 | 46800 | 46750 | 47500 | 46100 | 108163 |
| 652 | 20240221 | 102900 | 38895893850 | 46800 | 45550 | 46800 | 45200 | 59256 |
| 653 | 20240221 | 102800 | 36159681100 | 45550 | 44900 | 45700 | 44800 | 26291 |
| 654 | 20240221 | 102700 | 34969014300 | 44900 | 44500 | 44900 | 44450 | 3563 |
| 655 | 20240221 | 102600 | 34809830400 | 44450 | 44500 | 44500 | 44400 | 1581 |
| 656 | 20240221 | 102500 | 34739577750 | 44500 | 44600 | 44600 | 44450 | 1039 |
| 657 | 20240221 | 102400 | 34693322400 | 44600 | 44600 | 44650 | 44550 | 1882 |
| 658 | 20240221 | 102300 | 34609403400 | 44550 | 44550 | 44650 | 44500 | 1541 |
| 659 | 20240221 | 102200 | 34540676450 | 44550 | 44350 | 44600 | 44300 | 2316 |
| 660 | 20240221 | 102100 | 34437592600 | 44350 | 44450 | 44450 | 44300 | 891 |
| 661 | 20240221 | 102000 | 34398077800 | 44500 | 44300 | 44500 | 44250 | 2027 |
| 662 | 20240221 | 101900 | 34308208600 | 44250 | 44400 | 44450 | 44200 | 3355 |
| 663 | 20240221 | 101800 | 34159564500 | 44450 | 44350 | 44550 | 44350 | 1334 |
| 664 | 20240221 | 101700 | 34100330150 | 44350 | 44600 | 44650 | 44150 | 11559 |
| 665 | 20240221 | 101600 | 33587340100 | 44700 | 44550 | 44700 | 44550 | 2193 |
| 666 | 20240221 | 101500 | 33489539800 | 44550 | 44600 | 44800 | 44500 | 3946 |
| 667 | 20240221 | 101400 | 33313542950 | 44550 | 44850 | 44950 | 44550 | 5335 |
| 668 | 20240221 | 101300 | 33074772250 | 44850 | 45250 | 45250 | 44850 | 3989 |
| 669 | 20240221 | 101200 | 32895089450 | 45250 | 44800 | 45350 | 44750 | 7533 |
| 670 | 20240221 | 101100 | 32555271100 | 44850 | 45100 | 45100 | 44550 | 3552 |
| 671 | 20240221 | 101000 | 32396250600 | 45100 | 45000 | 45200 | 44800 | 8913 |
| 672 | 20240221 | 100900 | 31995281300 | 44950 | 44550 | 45200 | 44500 | 6573 |
| 673 | 20240221 | 100800 | 31700314250 | 44600 | 44550 | 44650 | 44550 | 1548 |
| 674 | 20240221 | 100700 | 31631324450 | 44600 | 44650 | 44650 | 44500 | 1309 |
| 675 | 20240221 | 100600 | 31573021000 | 44700 | 44900 | 45000 | 44500 | 2698 |
| 676 | 20240221 | 100500 | 31452289250 | 45000 | 45000 | 45050 | 44350 | 7322 |
| 677 | 20240221 | 100400 | 31124468000 | 45050 | 44400 | 45300 | 44350 | 7420 |
| 678 | 20240221 | 100300 | 30791270950 | 44400 | 44400 | 44500 | 44300 | 2177 |
| 679 | 20240221 | 100200 | 30694652450 | 44400 | 44450 | 44500 | 44250 | 5113 |
| 680 | 20240221 | 100100 | 30467828850 | 44500 | 44600 | 44850 | 44400 | 5852 |
| 681 | 20240221 | 100000 | 30206974850 | 44600 | 44800 | 44800 | 44300 | 9507 |
| 682 | 20240221 | 095900 | 29783745900 | 44800 | 45250 | 45250 | 44600 | 11557 |
| 683 | 20240221 | 095800 | 29265137700 | 45250 | 45400 | 45650 | 45050 | 15394 |
| 684 | 20240221 | 095700 | 28566407050 | 45400 | 44950 | 45400 | 44950 | 6701 |
| 685 | 20240221 | 095600 | 28263649000 | 44950 | 45350 | 45450 | 44850 | 14956 |
| 686 | 20240221 | 095500 | 27587919800 | 45350 | 45700 | 45700 | 45250 | 18578 |
| 687 | 20240221 | 095400 | 26742559900 | 45700 | 44850 | 45900 | 44850 | 47888 |
| 688 | 20240221 | 095300 | 24562567300 | 44900 | 44700 | 45050 | 44700 | 19555 |
| 689 | 20240221 | 095200 | 23684412500 | 44700 | 44400 | 44800 | 44400 | 6119 |
| 690 | 20240221 | 095100 | 23411282100 | 44300 | 44300 | 44650 | 44150 | 4620 |
| 691 | 20240221 | 095000 | 23206249650 | 44250 | 44600 | 44650 | 44250 | 2911 |
| 692 | 20240221 | 094900 | 23076934750 | 44550 | 44100 | 44750 | 44100 | 7714 |
| 693 | 20240221 | 094800 | 22733533100 | 44050 | 43950 | 44100 | 43950 | 1684 |
| 694 | 20240221 | 094700 | 22659393200 | 43950 | 43900 | 44000 | 43800 | 4022 |
| 695 | 20240221 | 094600 | 22482898550 | 43950 | 44200 | 44200 | 43950 | 4723 |
| 696 | 20240221 | 094500 | 22274839050 | 44200 | 44300 | 44350 | 44200 | 1114 |
| 697 | 20240221 | 094400 | 22225481600 | 44350 | 44100 | 44450 | 44100 | 1555 |
| 698 | 20240221 | 094300 | 22156633000 | 44150 | 44100 | 44200 | 44000 | 2965 |
| 699 | 20240221 | 094200 | 22026040250 | 44100 | 44400 | 44400 | 44000 | 4081 |
| 700 | 20240221 | 094100 | 21845844550 | 44400 | 44450 | 44550 | 44350 | 3782 |
| 701 | 20240221 | 094000 | 21677833450 | 44450 | 44550 | 44600 | 44450 | 2854 |
| 702 | 20240221 | 093900 | 21550758200 | 44550 | 44150 | 44600 | 44150 | 3846 |
| 703 | 20240221 | 093800 | 21379764000 | 44200 | 44650 | 44700 | 44150 | 7342 |
| 704 | 20240221 | 093700 | 21053007200 | 44600 | 44450 | 44800 | 44350 | 10701 |
| 705 | 20240221 | 093600 | 20575298600 | 44450 | 44350 | 44450 | 44300 | 3988 |
| 706 | 20240221 | 093500 | 20398394150 | 44300 | 44100 | 44300 | 44100 | 2150 |
| 707 | 20240221 | 093400 | 20303455350 | 44100 | 44450 | 44500 | 44050 | 4664 |
| 708 | 20240221 | 093300 | 20097190700 | 44450 | 44150 | 44700 | 44150 | 12276 |
| 709 | 20240221 | 093200 | 19552095350 | 44250 | 43850 | 44300 | 43800 | 8651 |
| 710 | 20240221 | 093100 | 19170513050 | 43800 | 43700 | 43800 | 43550 | 7644 |
| 711 | 20240221 | 093000 | 18836798850 | 43700 | 44000 | 44100 | 43700 | 5772 |
| 712 | 20240221 | 092900 | 18583395750 | 44100 | 43850 | 44100 | 43850 | 6459 |
| 713 | 20240221 | 092800 | 18299467300 | 43900 | 43650 | 43900 | 43550 | 8687 |
| 714 | 20240221 | 092700 | 17919878900 | 43650 | 43800 | 43850 | 43650 | 8555 |
| 715 | 20240221 | 092600 | 17545736050 | 43850 | 43950 | 44000 | 43600 | 26629 |
| 716 | 20240221 | 092500 | 16379992400 | 43950 | 44150 | 44200 | 43950 | 15369 |
| 717 | 20240221 | 092400 | 15703033750 | 44150 | 44150 | 44200 | 44100 | 8023 |
| 718 | 20240221 | 092300 | 15348898400 | 44150 | 44150 | 44200 | 44100 | 6428 |
| 719 | 20240221 | 092200 | 15065158000 | 44200 | 44250 | 44400 | 44150 | 8781 |
| 720 | 20240221 | 092100 | 14676929900 | 44250 | 44750 | 44750 | 44200 | 6047 |
| 721 | 20240221 | 092000 | 14408277400 | 44750 | 44950 | 45000 | 44700 | 4463 |
| 722 | 20240221 | 091900 | 14208102100 | 44950 | 44750 | 45050 | 44750 | 8471 |
| 723 | 20240221 | 091800 | 13827461100 | 44750 | 44600 | 44800 | 44550 | 6569 |
| 724 | 20240221 | 091700 | 13533710600 | 44650 | 44300 | 44650 | 44300 | 6432 |
| 725 | 20240221 | 091600 | 13247931700 | 44350 | 44450 | 44450 | 44150 | 17549 |
| 726 | 20240221 | 091500 | 12471113400 | 44450 | 44550 | 44600 | 44400 | 6280 |
| 727 | 20240221 | 091400 | 12191555450 | 44550 | 44500 | 44600 | 44450 | 8026 |
| 728 | 20240221 | 091300 | 11834283000 | 44450 | 44550 | 44600 | 44300 | 19247 |
| 729 | 20240221 | 091200 | 10978728550 | 44550 | 44850 | 44850 | 44550 | 13590 |
| 730 | 20240221 | 091100 | 10372042550 | 44800 | 44800 | 44900 | 44650 | 5804 |
| 731 | 20240221 | 091000 | 10112255000 | 44800 | 45150 | 45150 | 44600 | 14960 |
| 732 | 20240221 | 090900 | 9441673550 | 45150 | 45150 | 45350 | 45050 | 4028 |
| 733 | 20240221 | 090800 | 9259881300 | 45150 | 45600 | 45600 | 45050 | 11231 |
| 734 | 20240221 | 090700 | 8751669450 | 45550 | 45350 | 45800 | 45200 | 9676 |
| 735 | 20240221 | 090600 | 8312000850 | 45350 | 45100 | 45450 | 44900 | 10052 |
| 736 | 20240221 | 090500 | 7857018300 | 45000 | 44650 | 45150 | 44650 | 15059 |
| 737 | 20240221 | 090400 | 7182223700 | 44600 | 45400 | 45500 | 44500 | 23255 |
| 738 | 20240221 | 090300 | 6140780150 | 45400 | 45800 | 45850 | 44900 | 15805 |
| 739 | 20240221 | 090200 | 5425522400 | 45850 | 45150 | 46050 | 45000 | 19056 |
| 740 | 20240221 | 090100 | 4554709550 | 45200 | 45200 | 45550 | 44800 | 35169 |
| 741 | 20240221 | 090000 | 2968604900 | 45200 | 45150 | 45800 | 45100 | 65419 |