38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 204400 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 5281 |
| 3 | 20240221 | 204300 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 4 | 20240221 | 204200 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 5 | 20240221 | 204100 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 6 | 20240221 | 204000 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 7 | 20240221 | 203900 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 8 | 20240221 | 203800 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 9 | 20240221 | 203700 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 10 | 20240221 | 203600 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 11 | 20240221 | 203500 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 12 | 20240221 | 203400 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 13 | 20240221 | 203300 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 14 | 20240221 | 203200 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 15 | 20240221 | 203100 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 16 | 20240221 | 203000 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 17 | 20240221 | 202900 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 18 | 20240221 | 202800 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 19 | 20240221 | 202700 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 20 | 20240221 | 202600 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 21 | 20240221 | 202500 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 22 | 20240221 | 202400 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 23 | 20240221 | 202300 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 24 | 20240221 | 202200 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 25 | 20240221 | 202100 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 26 | 20240221 | 202000 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 27 | 20240221 | 201900 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 28 | 20240221 | 201800 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 29 | 20240221 | 201700 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 30 | 20240221 | 201600 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 31 | 20240221 | 201500 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 32 | 20240221 | 201400 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 5281 |
| 33 | 20240221 | 201300 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 34 | 20240221 | 201200 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 35 | 20240221 | 201100 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 36 | 20240221 | 201000 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 37 | 20240221 | 200900 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 38 | 20240221 | 200800 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 39 | 20240221 | 200700 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 40 | 20240221 | 200600 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 41 | 20240221 | 200500 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 42 | 20240221 | 200400 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 43 | 20240221 | 200300 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 44 | 20240221 | 200200 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 45 | 20240221 | 200100 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 46 | 20240221 | 200000 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 47 | 20240221 | 195900 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 48 | 20240221 | 195800 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 49 | 20240221 | 195700 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 50 | 20240221 | 195600 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 51 | 20240221 | 195500 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 52 | 20240221 | 195400 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 53 | 20240221 | 195300 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 54 | 20240221 | 195200 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 55 | 20240221 | 195100 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 56 | 20240221 | 195000 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 57 | 20240221 | 194900 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 58 | 20240221 | 194800 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 59 | 20240221 | 194700 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 60 | 20240221 | 194600 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 61 | 20240221 | 194500 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 62 | 20240221 | 194400 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 5281 |
| 63 | 20240221 | 194300 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 64 | 20240221 | 194200 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 65 | 20240221 | 194100 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 66 | 20240221 | 194000 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 67 | 20240221 | 193900 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 68 | 20240221 | 193800 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 69 | 20240221 | 193700 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 70 | 20240221 | 193600 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 71 | 20240221 | 193500 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 72 | 20240221 | 193400 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 73 | 20240221 | 193300 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 74 | 20240221 | 193200 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 75 | 20240221 | 193100 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 76 | 20240221 | 193000 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 77 | 20240221 | 192900 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 78 | 20240221 | 192800 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 79 | 20240221 | 192700 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 80 | 20240221 | 192600 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 81 | 20240221 | 192500 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 82 | 20240221 | 192400 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 83 | 20240221 | 192300 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 84 | 20240221 | 192200 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 85 | 20240221 | 192100 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 86 | 20240221 | 192000 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 87 | 20240221 | 191900 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 88 | 20240221 | 191800 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 89 | 20240221 | 191700 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 90 | 20240221 | 191600 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 91 | 20240221 | 191500 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 92 | 20240221 | 191400 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 5281 |
| 93 | 20240221 | 191300 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 94 | 20240221 | 191200 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 95 | 20240221 | 191100 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 96 | 20240221 | 191000 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 97 | 20240221 | 190900 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 98 | 20240221 | 190800 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 99 | 20240221 | 190700 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 100 | 20240221 | 190600 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 101 | 20240221 | 190500 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 102 | 20240221 | 190400 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 103 | 20240221 | 190300 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 104 | 20240221 | 190200 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 105 | 20240221 | 190100 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 106 | 20240221 | 190000 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 107 | 20240221 | 185900 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 108 | 20240221 | 185800 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 109 | 20240221 | 185700 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 110 | 20240221 | 185600 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 111 | 20240221 | 185500 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 112 | 20240221 | 185400 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 113 | 20240221 | 185300 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 114 | 20240221 | 185200 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 115 | 20240221 | 185100 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 116 | 20240221 | 185000 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 117 | 20240221 | 184900 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 118 | 20240221 | 184800 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 119 | 20240221 | 184700 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 120 | 20240221 | 184600 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 121 | 20240221 | 184500 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 122 | 20240221 | 184400 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 5281 |
| 123 | 20240221 | 184300 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 124 | 20240221 | 184200 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 125 | 20240221 | 184100 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 126 | 20240221 | 184000 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 127 | 20240221 | 183900 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 128 | 20240221 | 183800 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 129 | 20240221 | 183700 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 130 | 20240221 | 183600 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 131 | 20240221 | 183500 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 132 | 20240221 | 183400 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 133 | 20240221 | 183300 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 134 | 20240221 | 183200 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 135 | 20240221 | 183100 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 136 | 20240221 | 183000 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 137 | 20240221 | 182900 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 138 | 20240221 | 182800 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 139 | 20240221 | 182700 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 140 | 20240221 | 182600 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 141 | 20240221 | 182500 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 142 | 20240221 | 182400 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 143 | 20240221 | 182300 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 144 | 20240221 | 182200 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 145 | 20240221 | 182100 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 146 | 20240221 | 182000 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 147 | 20240221 | 181900 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 148 | 20240221 | 181800 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 149 | 20240221 | 181700 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 150 | 20240221 | 181600 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 151 | 20240221 | 181500 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 152 | 20240221 | 181400 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 5281 |
| 153 | 20240221 | 181300 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 154 | 20240221 | 181200 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 155 | 20240221 | 181100 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 156 | 20240221 | 181000 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 157 | 20240221 | 180900 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 158 | 20240221 | 180800 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 159 | 20240221 | 180700 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 160 | 20240221 | 180600 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 161 | 20240221 | 180500 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 162 | 20240221 | 180400 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 163 | 20240221 | 180300 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 164 | 20240221 | 180200 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 165 | 20240221 | 180100 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 166 | 20240221 | 180000 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 167 | 20240221 | 175900 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 168 | 20240221 | 175800 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 169 | 20240221 | 175700 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 170 | 20240221 | 175600 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 171 | 20240221 | 175500 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 172 | 20240221 | 175400 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 173 | 20240221 | 175300 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 174 | 20240221 | 175200 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 175 | 20240221 | 175100 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 176 | 20240221 | 175000 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 177 | 20240221 | 174900 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 178 | 20240221 | 174800 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 179 | 20240221 | 174700 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 180 | 20240221 | 174600 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 181 | 20240221 | 174500 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 182 | 20240221 | 174400 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 5281 |
| 183 | 20240221 | 174300 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 184 | 20240221 | 174200 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 185 | 20240221 | 174100 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 186 | 20240221 | 174000 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 187 | 20240221 | 173900 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 188 | 20240221 | 173800 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 189 | 20240221 | 173700 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 190 | 20240221 | 173600 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 191 | 20240221 | 173500 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 192 | 20240221 | 173400 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 193 | 20240221 | 173300 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 194 | 20240221 | 173200 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 195 | 20240221 | 173100 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 196 | 20240221 | 173000 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 197 | 20240221 | 172900 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 198 | 20240221 | 172800 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 199 | 20240221 | 172700 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 200 | 20240221 | 172600 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 201 | 20240221 | 172500 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 202 | 20240221 | 172400 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 203 | 20240221 | 172300 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 204 | 20240221 | 172200 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 205 | 20240221 | 172100 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 206 | 20240221 | 172000 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 207 | 20240221 | 171900 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 208 | 20240221 | 171800 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 209 | 20240221 | 171700 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 210 | 20240221 | 171600 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 211 | 20240221 | 171500 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 212 | 20240221 | 171400 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 5281 |
| 213 | 20240221 | 171300 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 214 | 20240221 | 171200 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 215 | 20240221 | 171100 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 216 | 20240221 | 171000 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 217 | 20240221 | 170900 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 218 | 20240221 | 170800 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 219 | 20240221 | 170700 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 220 | 20240221 | 170600 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 221 | 20240221 | 170500 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 222 | 20240221 | 170400 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 223 | 20240221 | 170300 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 224 | 20240221 | 170200 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 225 | 20240221 | 170100 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 226 | 20240221 | 170000 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 227 | 20240221 | 165900 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 228 | 20240221 | 165800 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 229 | 20240221 | 165700 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 230 | 20240221 | 165600 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 231 | 20240221 | 165500 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 232 | 20240221 | 165400 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 233 | 20240221 | 165300 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 234 | 20240221 | 165200 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 235 | 20240221 | 165100 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 236 | 20240221 | 165000 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 237 | 20240221 | 164900 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 238 | 20240221 | 164800 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 239 | 20240221 | 164700 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 240 | 20240221 | 164600 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 241 | 20240221 | 164500 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 242 | 20240221 | 164400 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 5281 |
| 243 | 20240221 | 164300 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 244 | 20240221 | 164200 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 245 | 20240221 | 164100 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 246 | 20240221 | 164000 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 247 | 20240221 | 163900 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 248 | 20240221 | 163800 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 249 | 20240221 | 163700 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 250 | 20240221 | 163600 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 251 | 20240221 | 163500 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 252 | 20240221 | 163400 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 253 | 20240221 | 163300 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 254 | 20240221 | 163200 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 255 | 20240221 | 163100 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 256 | 20240221 | 163000 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 257 | 20240221 | 162900 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 258 | 20240221 | 162800 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 259 | 20240221 | 162700 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 260 | 20240221 | 162600 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 261 | 20240221 | 162500 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 262 | 20240221 | 162400 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 263 | 20240221 | 162300 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 264 | 20240221 | 162200 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 265 | 20240221 | 162100 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 266 | 20240221 | 162000 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 267 | 20240221 | 161900 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 268 | 20240221 | 161800 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 269 | 20240221 | 161700 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 270 | 20240221 | 161600 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 271 | 20240221 | 161500 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 272 | 20240221 | 161400 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 5281 |
| 273 | 20240221 | 161300 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 274 | 20240221 | 161200 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 275 | 20240221 | 161100 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 276 | 20240221 | 161000 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 277 | 20240221 | 160900 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 278 | 20240221 | 160800 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 279 | 20240221 | 160700 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 280 | 20240221 | 160600 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 281 | 20240221 | 160500 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 282 | 20240221 | 160400 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 283 | 20240221 | 160300 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 284 | 20240221 | 160200 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 285 | 20240221 | 160100 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 286 | 20240221 | 160000 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 287 | 20240221 | 155900 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 288 | 20240221 | 155800 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 289 | 20240221 | 155700 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 290 | 20240221 | 155600 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 291 | 20240221 | 155500 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 292 | 20240221 | 155400 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 293 | 20240221 | 155300 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 294 | 20240221 | 155200 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 295 | 20240221 | 155100 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 296 | 20240221 | 155000 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 297 | 20240221 | 154900 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 298 | 20240221 | 154800 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 299 | 20240221 | 154700 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 300 | 20240221 | 154600 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 301 | 20240221 | 154500 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 302 | 20240221 | 154400 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 5281 |
| 303 | 20240221 | 154300 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 304 | 20240221 | 154200 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 305 | 20240221 | 154100 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 306 | 20240221 | 154000 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 307 | 20240221 | 153900 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 308 | 20240221 | 153800 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 309 | 20240221 | 153700 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 310 | 20240221 | 153600 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 311 | 20240221 | 153500 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 312 | 20240221 | 153400 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 313 | 20240221 | 153300 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 314 | 20240221 | 153200 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 315 | 20240221 | 153100 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 0 |
| 316 | 20240221 | 153000 | 11365151550 | 37450 | 37450 | 37450 | 37450 | 5281 |
| 317 | 20240221 | 152900 | 11167378100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 318 | 20240221 | 152800 | 11167378100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 319 | 20240221 | 152700 | 11167378100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 320 | 20240221 | 152600 | 11167378100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 321 | 20240221 | 152500 | 11167378100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 322 | 20240221 | 152400 | 11167378100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 323 | 20240221 | 152300 | 11167378100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 324 | 20240221 | 152200 | 11167378100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 325 | 20240221 | 152100 | 11167378100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 326 | 20240221 | 152000 | 11167378100 | 37400 | 37400 | 37400 | 37400 | 0 |
| 327 | 20240221 | 151900 | 11167378100 | 37400 | 37350 | 37450 | 37350 | 676 |
| 328 | 20240221 | 151800 | 11142099200 | 37450 | 37400 | 37450 | 37300 | 1246 |
| 329 | 20240221 | 151700 | 11095534250 | 37400 | 37250 | 37400 | 37250 | 1091 |
| 330 | 20240221 | 151600 | 11054787550 | 37250 | 37200 | 37300 | 37200 | 353 |
| 331 | 20240221 | 151500 | 11041633850 | 37250 | 37150 | 37250 | 37150 | 422 |
| 332 | 20240221 | 151400 | 11025921750 | 37150 | 37150 | 37200 | 37150 | 499 |
| 333 | 20240221 | 151300 | 11007369900 | 37150 | 37150 | 37200 | 37150 | 258 |
| 334 | 20240221 | 151200 | 10997783300 | 37200 | 37250 | 37250 | 37200 | 476 |
| 335 | 20240221 | 151100 | 10980073850 | 37250 | 37250 | 37250 | 37250 | 1162 |
| 336 | 20240221 | 151000 | 10936789350 | 37250 | 37250 | 37300 | 37250 | 177 |
| 337 | 20240221 | 150900 | 10930194450 | 37300 | 37250 | 37300 | 37250 | 822 |
| 338 | 20240221 | 150800 | 10899552250 | 37200 | 37150 | 37200 | 37150 | 490 |
| 339 | 20240221 | 150700 | 10881336500 | 37150 | 37050 | 37150 | 37050 | 405 |
| 340 | 20240221 | 150600 | 10866297400 | 37050 | 37050 | 37100 | 37000 | 318 |
| 341 | 20240221 | 150500 | 10854504050 | 37050 | 37000 | 37050 | 36950 | 191 |
| 342 | 20240221 | 150400 | 10847434750 | 37000 | 36850 | 37000 | 36850 | 1459 |
| 343 | 20240221 | 150300 | 10793575950 | 36800 | 36800 | 36850 | 36800 | 126 |
| 344 | 20240221 | 150200 | 10788939000 | 36800 | 36900 | 36900 | 36750 | 2214 |
| 345 | 20240221 | 150100 | 10707517150 | 36800 | 36900 | 36950 | 36800 | 2040 |
| 346 | 20240221 | 150000 | 10632315950 | 36900 | 36900 | 36950 | 36900 | 511 |
| 347 | 20240221 | 145900 | 10613435450 | 36950 | 36900 | 36950 | 36900 | 306 |
| 348 | 20240221 | 145800 | 10602140900 | 36950 | 36900 | 36950 | 36900 | 127 |
| 349 | 20240221 | 145700 | 10597450850 | 36900 | 36850 | 36900 | 36850 | 1179 |
| 350 | 20240221 | 145600 | 10553984300 | 36900 | 36900 | 36900 | 36900 | 192 |
| 351 | 20240221 | 145500 | 10546899500 | 36900 | 36900 | 36900 | 36900 | 209 |
| 352 | 20240221 | 145400 | 10539187400 | 36900 | 36900 | 36950 | 36850 | 35 |
| 353 | 20240221 | 145300 | 10537895900 | 36850 | 36850 | 36900 | 36850 | 565 |
| 354 | 20240221 | 145200 | 10517057450 | 36900 | 36850 | 36900 | 36850 | 170 |
| 355 | 20240221 | 145100 | 10510789550 | 36850 | 36800 | 36850 | 36800 | 360 |
| 356 | 20240221 | 145000 | 10497524700 | 36800 | 36800 | 36800 | 36750 | 627 |
| 357 | 20240221 | 144900 | 10474462500 | 36800 | 36900 | 36900 | 36800 | 363 |
| 358 | 20240221 | 144800 | 10461103900 | 36800 | 37050 | 37050 | 36750 | 4616 |
| 359 | 20240221 | 144700 | 10290901800 | 37050 | 37050 | 37100 | 37000 | 354 |
| 360 | 20240221 | 144600 | 10277792800 | 37050 | 37100 | 37150 | 37050 | 1050 |
| 361 | 20240221 | 144500 | 10238846600 | 37050 | 37050 | 37050 | 37050 | 383 |
| 362 | 20240221 | 144400 | 10224656450 | 37050 | 37050 | 37050 | 37000 | 551 |
| 363 | 20240221 | 144300 | 10204255400 | 37100 | 37100 | 37100 | 37050 | 162 |
| 364 | 20240221 | 144200 | 10198246300 | 37050 | 37000 | 37050 | 37000 | 433 |
| 365 | 20240221 | 144100 | 10182208700 | 37000 | 36900 | 37000 | 36850 | 1144 |
| 366 | 20240221 | 144000 | 10139893950 | 36900 | 36800 | 36900 | 36800 | 1374 |
| 367 | 20240221 | 143900 | 10089240000 | 36800 | 36800 | 36800 | 36700 | 390 |
| 368 | 20240221 | 143800 | 10074909650 | 36700 | 36850 | 36900 | 36700 | 3172 |
| 369 | 20240221 | 143700 | 9958339500 | 36900 | 36850 | 36900 | 36800 | 933 |
| 370 | 20240221 | 143600 | 9923994000 | 36850 | 36900 | 36900 | 36800 | 553 |
| 371 | 20240221 | 143500 | 9903618300 | 36900 | 36900 | 36900 | 36900 | 93 |
| 372 | 20240221 | 143400 | 9900186600 | 36850 | 36850 | 37000 | 36850 | 750 |
| 373 | 20240221 | 143300 | 9872526900 | 36850 | 36850 | 36900 | 36700 | 2238 |
| 374 | 20240221 | 143200 | 9790226300 | 36850 | 36950 | 37000 | 36850 | 2048 |
| 375 | 20240221 | 143100 | 9714674450 | 36950 | 37100 | 37100 | 36950 | 5498 |
| 376 | 20240221 | 143000 | 9511161950 | 37050 | 37100 | 37150 | 37050 | 745 |
| 377 | 20240221 | 142900 | 9483548350 | 37100 | 37050 | 37150 | 37050 | 720 |
| 378 | 20240221 | 142800 | 9456854100 | 37050 | 37100 | 37150 | 37050 | 101 |
| 379 | 20240221 | 142700 | 9453111250 | 37050 | 37050 | 37100 | 37050 | 166 |
| 380 | 20240221 | 142600 | 9446957700 | 37100 | 37050 | 37100 | 37050 | 140 |
| 381 | 20240221 | 142500 | 9441770600 | 37050 | 37100 | 37150 | 37050 | 1548 |
| 382 | 20240221 | 142400 | 9384340250 | 37100 | 37100 | 37150 | 37100 | 233 |
| 383 | 20240221 | 142300 | 9375692100 | 37150 | 37150 | 37150 | 37150 | 567 |
| 384 | 20240221 | 142200 | 9354628050 | 37150 | 37150 | 37150 | 37150 | 304 |
| 385 | 20240221 | 142100 | 9343334450 | 37150 | 37150 | 37150 | 37150 | 373 |
| 386 | 20240221 | 142000 | 9329477500 | 37150 | 37150 | 37200 | 37150 | 193 |
| 387 | 20240221 | 141900 | 9322306900 | 37150 | 37200 | 37200 | 37150 | 3097 |
| 388 | 20240221 | 141800 | 9207190400 | 37200 | 37250 | 37300 | 37200 | 594 |
| 389 | 20240221 | 141700 | 9185069200 | 37250 | 37250 | 37250 | 37250 | 10 |
| 390 | 20240221 | 141600 | 9184696700 | 37250 | 37250 | 37300 | 37250 | 287 |
| 391 | 20240221 | 141500 | 9173996900 | 37250 | 37200 | 37250 | 37200 | 75 |
| 392 | 20240221 | 141400 | 9171204200 | 37200 | 37200 | 37200 | 37200 | 2148 |
| 393 | 20240221 | 141300 | 9091298600 | 37200 | 37250 | 37250 | 37150 | 2691 |
| 394 | 20240221 | 141200 | 8991179800 | 37250 | 37250 | 37250 | 37250 | 196 |
| 395 | 20240221 | 141100 | 8983878800 | 37250 | 37250 | 37300 | 37250 | 97 |
| 396 | 20240221 | 141000 | 8980265100 | 37250 | 37250 | 37350 | 37250 | 135 |
| 397 | 20240221 | 140900 | 8975233100 | 37250 | 37300 | 37350 | 37250 | 283 |
| 398 | 20240221 | 140800 | 8964681150 | 37300 | 37350 | 37350 | 37300 | 92 |
| 399 | 20240221 | 140700 | 8961247950 | 37350 | 37350 | 37350 | 37300 | 194 |
| 400 | 20240221 | 140600 | 8954005500 | 37300 | 37300 | 37300 | 37300 | 1020 |
| 401 | 20240221 | 140500 | 8915959500 | 37300 | 37400 | 37400 | 37300 | 99 |
| 402 | 20240221 | 140400 | 8912263750 | 37350 | 37350 | 37350 | 37350 | 676 |
| 403 | 20240221 | 140300 | 8887015150 | 37400 | 37400 | 37400 | 37400 | 707 |
| 404 | 20240221 | 140200 | 8860573350 | 37400 | 37400 | 37400 | 37400 | 1 |
| 405 | 20240221 | 140100 | 8860535950 | 37450 | 37400 | 37450 | 37400 | 61 |
| 406 | 20240221 | 140000 | 8858254250 | 37450 | 37450 | 37450 | 37450 | 1067 |
| 407 | 20240221 | 135900 | 8818295100 | 37500 | 37450 | 37500 | 37450 | 89 |
| 408 | 20240221 | 135800 | 8814959350 | 37450 | 37500 | 37500 | 37450 | 240 |
| 409 | 20240221 | 135700 | 8805971300 | 37450 | 37500 | 37500 | 37450 | 52 |
| 410 | 20240221 | 135600 | 8804021400 | 37500 | 37450 | 37500 | 37450 | 23 |
| 411 | 20240221 | 135500 | 8803159750 | 37500 | 37500 | 37500 | 37500 | 193 |
| 412 | 20240221 | 135400 | 8795922250 | 37500 | 37500 | 37500 | 37500 | 51 |
| 413 | 20240221 | 135300 | 8794009750 | 37500 | 37550 | 37550 | 37500 | 218 |
| 414 | 20240221 | 135200 | 8785829500 | 37550 | 37450 | 37550 | 37450 | 664 |
| 415 | 20240221 | 135100 | 8760937700 | 37500 | 37450 | 37500 | 37450 | 104 |
| 416 | 20240221 | 135000 | 8757038600 | 37450 | 37450 | 37450 | 37450 | 7 |
| 417 | 20240221 | 134900 | 8756776450 | 37450 | 37450 | 37450 | 37400 | 135 |
| 418 | 20240221 | 134800 | 8751720750 | 37450 | 37400 | 37450 | 37400 | 124 |
| 419 | 20240221 | 134700 | 8747082650 | 37400 | 37400 | 37400 | 37400 | 249 |
| 420 | 20240221 | 134600 | 8737770050 | 37400 | 37400 | 37450 | 37400 | 287 |
| 421 | 20240221 | 134500 | 8727036050 | 37450 | 37400 | 37450 | 37400 | 48 |
| 422 | 20240221 | 134400 | 8725240200 | 37400 | 37450 | 37450 | 37400 | 408 |
| 423 | 20240221 | 134300 | 8709980700 | 37450 | 37450 | 37450 | 37450 | 144 |
| 424 | 20240221 | 134200 | 8704587900 | 37400 | 37400 | 37450 | 37400 | 111 |
| 425 | 20240221 | 134100 | 8700436000 | 37450 | 37500 | 37500 | 37450 | 663 |
| 426 | 20240221 | 134000 | 8675605900 | 37500 | 37500 | 37500 | 37500 | 5 |
| 427 | 20240221 | 133900 | 8675418400 | 37550 | 37550 | 37550 | 37550 | 0 |
| 428 | 20240221 | 133800 | 8675418400 | 37550 | 37550 | 37550 | 37550 | 2 |
| 429 | 20240221 | 133700 | 8675343300 | 37550 | 37550 | 37550 | 37450 | 808 |
| 430 | 20240221 | 133600 | 8645054500 | 37550 | 37550 | 37550 | 37550 | 1 |
| 431 | 20240221 | 133500 | 8645016950 | 37550 | 37550 | 37550 | 37550 | 117 |
| 432 | 20240221 | 133400 | 8640623600 | 37500 | 37550 | 37550 | 37500 | 427 |
| 433 | 20240221 | 133300 | 8624589800 | 37550 | 37600 | 37600 | 37550 | 144 |
| 434 | 20240221 | 133200 | 8619179850 | 37550 | 37500 | 37550 | 37500 | 905 |
| 435 | 20240221 | 133100 | 8585213400 | 37450 | 37500 | 37500 | 37450 | 108 |
| 436 | 20240221 | 133000 | 8581164850 | 37500 | 37500 | 37500 | 37500 | 263 |
| 437 | 20240221 | 132900 | 8571302350 | 37500 | 37500 | 37500 | 37500 | 276 |
| 438 | 20240221 | 132800 | 8560952350 | 37500 | 37500 | 37500 | 37500 | 91 |
| 439 | 20240221 | 132700 | 8557539850 | 37500 | 37500 | 37500 | 37500 | 133 |
| 440 | 20240221 | 132600 | 8552552350 | 37500 | 37500 | 37550 | 37500 | 434 |
| 441 | 20240221 | 132500 | 8536277250 | 37500 | 37500 | 37500 | 37500 | 13 |
| 442 | 20240221 | 132400 | 8535789750 | 37500 | 37500 | 37500 | 37500 | 0 |
| 443 | 20240221 | 132300 | 8535789750 | 37500 | 37450 | 37500 | 37450 | 11 |
| 444 | 20240221 | 132200 | 8535377750 | 37450 | 37450 | 37450 | 37450 | 0 |
| 445 | 20240221 | 132100 | 8535377750 | 37450 | 37450 | 37450 | 37450 | 588 |
| 446 | 20240221 | 132000 | 8513357150 | 37450 | 37450 | 37450 | 37450 | 0 |
| 447 | 20240221 | 131900 | 8513357150 | 37450 | 37400 | 37450 | 37400 | 97 |
| 448 | 20240221 | 131800 | 8509728850 | 37400 | 37450 | 37450 | 37400 | 105 |
| 449 | 20240221 | 131700 | 8505797150 | 37450 | 37450 | 37450 | 37400 | 449 |
| 450 | 20240221 | 131600 | 8488982150 | 37450 | 37450 | 37450 | 37450 | 607 |
| 451 | 20240221 | 131500 | 8466250000 | 37450 | 37450 | 37450 | 37450 | 244 |
| 452 | 20240221 | 131400 | 8457112200 | 37400 | 37400 | 37400 | 37400 | 179 |
| 453 | 20240221 | 131300 | 8450417600 | 37400 | 37400 | 37400 | 37400 | 328 |
| 454 | 20240221 | 131200 | 8438150400 | 37400 | 37400 | 37450 | 37400 | 673 |
| 455 | 20240221 | 131100 | 8412980100 | 37400 | 37350 | 37400 | 37350 | 132 |
| 456 | 20240221 | 131000 | 8408047800 | 37300 | 37250 | 37300 | 37200 | 307 |
| 457 | 20240221 | 130900 | 8396604050 | 37200 | 37200 | 37200 | 37200 | 563 |
| 458 | 20240221 | 130800 | 8375660450 | 37200 | 37200 | 37200 | 37200 | 140 |
| 459 | 20240221 | 130700 | 8370452450 | 37200 | 37100 | 37200 | 37100 | 570 |
| 460 | 20240221 | 130600 | 8349299150 | 37100 | 37100 | 37100 | 37050 | 384 |
| 461 | 20240221 | 130500 | 8335058250 | 37050 | 37150 | 37150 | 37050 | 782 |
| 462 | 20240221 | 130400 | 8306058500 | 37150 | 37100 | 37150 | 37050 | 1017 |
| 463 | 20240221 | 130300 | 8268358850 | 37100 | 37150 | 37150 | 37100 | 1977 |
| 464 | 20240221 | 130200 | 8194972800 | 37150 | 37250 | 37300 | 37150 | 2028 |
| 465 | 20240221 | 130100 | 8119548750 | 37250 | 37250 | 37300 | 37250 | 1275 |
| 466 | 20240221 | 130000 | 8072043950 | 37250 | 37250 | 37250 | 37250 | 62 |
| 467 | 20240221 | 125900 | 8069734450 | 37250 | 37300 | 37300 | 37250 | 66 |
| 468 | 20240221 | 125800 | 8067274650 | 37250 | 37300 | 37300 | 37250 | 251 |
| 469 | 20240221 | 125700 | 8057917450 | 37300 | 37300 | 37350 | 37300 | 157 |
| 470 | 20240221 | 125600 | 8052061250 | 37300 | 37300 | 37300 | 37300 | 454 |
| 471 | 20240221 | 125500 | 8035127050 | 37250 | 37250 | 37300 | 37250 | 337 |
| 472 | 20240221 | 125400 | 8022573000 | 37250 | 37300 | 37300 | 37250 | 392 |
| 473 | 20240221 | 125300 | 8007954950 | 37300 | 37350 | 37400 | 37300 | 106 |
| 474 | 20240221 | 125200 | 8003997650 | 37350 | 37300 | 37350 | 37300 | 506 |
| 475 | 20240221 | 125100 | 7985113700 | 37300 | 37350 | 37350 | 37300 | 514 |
| 476 | 20240221 | 125000 | 7965940650 | 37300 | 37350 | 37350 | 37300 | 250 |
| 477 | 20240221 | 124900 | 7956615550 | 37300 | 37300 | 37300 | 37300 | 93 |
| 478 | 20240221 | 124800 | 7953146650 | 37350 | 37400 | 37400 | 37300 | 489 |
| 479 | 20240221 | 124700 | 7934888100 | 37350 | 37350 | 37400 | 37350 | 173 |
| 480 | 20240221 | 124600 | 7928425050 | 37300 | 37350 | 37350 | 37300 | 1317 |
| 481 | 20240221 | 124500 | 7879246300 | 37350 | 37400 | 37450 | 37350 | 1494 |
| 482 | 20240221 | 124400 | 7823361000 | 37400 | 37450 | 37450 | 37400 | 1443 |
| 483 | 20240221 | 124300 | 7769346700 | 37450 | 37450 | 37450 | 37450 | 126 |
| 484 | 20240221 | 124200 | 7764628000 | 37450 | 37450 | 37450 | 37450 | 76 |
| 485 | 20240221 | 124100 | 7761781800 | 37450 | 37500 | 37500 | 37450 | 1735 |
| 486 | 20240221 | 124000 | 7696753200 | 37500 | 37500 | 37550 | 37500 | 213 |
| 487 | 20240221 | 123900 | 7688764700 | 37500 | 37500 | 37500 | 37500 | 51 |
| 488 | 20240221 | 123800 | 7686852200 | 37500 | 37500 | 37500 | 37500 | 39 |
| 489 | 20240221 | 123700 | 7685389700 | 37500 | 37500 | 37500 | 37500 | 43 |
| 490 | 20240221 | 123600 | 7683777200 | 37500 | 37450 | 37500 | 37450 | 223 |
| 491 | 20240221 | 123500 | 7675417700 | 37500 | 37500 | 37500 | 37500 | 181 |
| 492 | 20240221 | 123400 | 7668630200 | 37500 | 37500 | 37500 | 37500 | 139 |
| 493 | 20240221 | 123300 | 7663417700 | 37550 | 37500 | 37550 | 37500 | 143 |
| 494 | 20240221 | 123200 | 7658055100 | 37500 | 37500 | 37500 | 37450 | 847 |
| 495 | 20240221 | 123100 | 7626295200 | 37500 | 37500 | 37500 | 37500 | 120 |
| 496 | 20240221 | 123000 | 7621795200 | 37500 | 37500 | 37500 | 37500 | 150 |
| 497 | 20240221 | 122900 | 7616170200 | 37550 | 37500 | 37550 | 37500 | 158 |
| 498 | 20240221 | 122800 | 7610240200 | 37500 | 37500 | 37500 | 37500 | 97 |
| 499 | 20240221 | 122700 | 7606602700 | 37500 | 37500 | 37500 | 37500 | 392 |
| 500 | 20240221 | 122600 | 7591902700 | 37500 | 37500 | 37500 | 37500 | 309 |
| 501 | 20240221 | 122500 | 7580315200 | 37500 | 37600 | 37600 | 37500 | 1501 |
| 502 | 20240221 | 122400 | 7524009600 | 37550 | 37550 | 37550 | 37550 | 0 |
| 503 | 20240221 | 122300 | 7524009600 | 37550 | 37550 | 37550 | 37550 | 220 |
| 504 | 20240221 | 122200 | 7515748600 | 37550 | 37550 | 37550 | 37500 | 129 |
| 505 | 20240221 | 122100 | 7510905150 | 37550 | 37550 | 37550 | 37550 | 362 |
| 506 | 20240221 | 122000 | 7497312050 | 37550 | 37550 | 37550 | 37500 | 383 |
| 507 | 20240221 | 121900 | 7482932500 | 37550 | 37550 | 37550 | 37500 | 1775 |
| 508 | 20240221 | 121800 | 7416362150 | 37550 | 37550 | 37600 | 37550 | 830 |
| 509 | 20240221 | 121700 | 7385195200 | 37550 | 37600 | 37600 | 37550 | 1892 |
| 510 | 20240221 | 121600 | 7314150050 | 37600 | 37600 | 37600 | 37600 | 2402 |
| 511 | 20240221 | 121500 | 7223834850 | 37600 | 37700 | 37700 | 37600 | 2623 |
| 512 | 20240221 | 121400 | 7125039900 | 37700 | 37700 | 37700 | 37700 | 66 |
| 513 | 20240221 | 121300 | 7122551700 | 37700 | 37700 | 37700 | 37700 | 1 |
| 514 | 20240221 | 121200 | 7122514000 | 37700 | 37750 | 37750 | 37700 | 71 |
| 515 | 20240221 | 121100 | 7119837050 | 37750 | 37700 | 37750 | 37700 | 298 |
| 516 | 20240221 | 121000 | 7108602400 | 37700 | 37750 | 37750 | 37700 | 75 |
| 517 | 20240221 | 120900 | 7105774800 | 37750 | 37700 | 37800 | 37700 | 79 |
| 518 | 20240221 | 120800 | 7102793650 | 37700 | 37800 | 37800 | 37700 | 66 |
| 519 | 20240221 | 120700 | 7100304950 | 37700 | 37700 | 37700 | 37700 | 90 |
| 520 | 20240221 | 120600 | 7096911950 | 37750 | 37750 | 37750 | 37750 | 3 |
| 521 | 20240221 | 120500 | 7096798700 | 37700 | 37700 | 37700 | 37700 | 0 |
| 522 | 20240221 | 120400 | 7096798700 | 37700 | 37800 | 37800 | 37700 | 71 |
| 523 | 20240221 | 120300 | 7094121000 | 37800 | 37700 | 37800 | 37700 | 68 |
| 524 | 20240221 | 120200 | 7091554600 | 37750 | 37750 | 37750 | 37750 | 1 |
| 525 | 20240221 | 120100 | 7091516850 | 37700 | 37700 | 37700 | 37700 | 64 |
| 526 | 20240221 | 120000 | 7089104050 | 37700 | 37700 | 37700 | 37700 | 1 |
| 527 | 20240221 | 115900 | 7089066350 | 37700 | 37700 | 37700 | 37700 | 85 |
| 528 | 20240221 | 115800 | 7085861850 | 37700 | 37700 | 37700 | 37700 | 77 |
| 529 | 20240221 | 115700 | 7082958950 | 37750 | 37700 | 37750 | 37700 | 56 |
| 530 | 20240221 | 115600 | 7080847700 | 37700 | 37750 | 37750 | 37700 | 294 |
| 531 | 20240221 | 115500 | 7069758300 | 37750 | 37700 | 37750 | 37700 | 97 |
| 532 | 20240221 | 115400 | 7066096600 | 37750 | 37750 | 37750 | 37750 | 25 |
| 533 | 20240221 | 115300 | 7065152850 | 37750 | 37800 | 37800 | 37750 | 156 |
| 534 | 20240221 | 115200 | 7059258600 | 37750 | 37700 | 37750 | 37700 | 44 |
| 535 | 20240221 | 115100 | 7057599700 | 37700 | 37800 | 37800 | 37700 | 682 |
| 536 | 20240221 | 115000 | 7031847150 | 37800 | 37800 | 37800 | 37800 | 0 |
| 537 | 20240221 | 114900 | 7031847150 | 37800 | 37700 | 37800 | 37700 | 182 |
| 538 | 20240221 | 114800 | 7024977950 | 37700 | 37700 | 37700 | 37700 | 678 |
| 539 | 20240221 | 114700 | 6999417350 | 37700 | 37700 | 37700 | 37650 | 292 |
| 540 | 20240221 | 114600 | 6988411500 | 37700 | 37700 | 37700 | 37650 | 497 |
| 541 | 20240221 | 114500 | 6969677850 | 37700 | 37700 | 37700 | 37700 | 56 |
| 542 | 20240221 | 114400 | 6967566650 | 37700 | 37700 | 37700 | 37700 | 0 |
| 543 | 20240221 | 114300 | 6967566650 | 37700 | 37700 | 37700 | 37700 | 60 |
| 544 | 20240221 | 114200 | 6965304650 | 37750 | 37750 | 37750 | 37750 | 13 |
| 545 | 20240221 | 114100 | 6964813900 | 37750 | 37750 | 37750 | 37750 | 134 |
| 546 | 20240221 | 114000 | 6959755400 | 37750 | 37750 | 37750 | 37750 | 49 |
| 547 | 20240221 | 113900 | 6957905650 | 37750 | 37750 | 37750 | 37750 | 0 |
| 548 | 20240221 | 113800 | 6957905650 | 37750 | 37750 | 37800 | 37750 | 86 |
| 549 | 20240221 | 113700 | 6954658100 | 37750 | 37800 | 37800 | 37750 | 111 |
| 550 | 20240221 | 113600 | 6950466750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 551 | 20240221 | 113500 | 6950466750 | 37800 | 37850 | 37850 | 37800 | 248 |
| 552 | 20240221 | 113400 | 6941091350 | 37900 | 37850 | 37900 | 37850 | 45 |
| 553 | 20240221 | 113300 | 6939387900 | 37850 | 37850 | 37850 | 37850 | 124 |
| 554 | 20240221 | 113200 | 6934694500 | 37800 | 37800 | 37800 | 37800 | 199 |
| 555 | 20240221 | 113100 | 6927172300 | 37800 | 37800 | 37800 | 37800 | 1 |
| 556 | 20240221 | 113000 | 6927134500 | 37700 | 37750 | 37750 | 37700 | 138 |
| 557 | 20240221 | 112900 | 6921931000 | 37700 | 37750 | 37750 | 37700 | 141 |
| 558 | 20240221 | 112800 | 6916609300 | 37750 | 37750 | 37750 | 37750 | 20 |
| 559 | 20240221 | 112700 | 6915854300 | 37700 | 37700 | 37700 | 37650 | 582 |
| 560 | 20240221 | 112600 | 6893921500 | 37650 | 37650 | 37650 | 37650 | 49 |
| 561 | 20240221 | 112500 | 6892076650 | 37650 | 37750 | 37750 | 37650 | 576 |
| 562 | 20240221 | 112400 | 6870387100 | 37750 | 37750 | 37750 | 37700 | 1309 |
| 563 | 20240221 | 112300 | 6821035900 | 37700 | 37700 | 37700 | 37700 | 55 |
| 564 | 20240221 | 112200 | 6818962400 | 37700 | 37750 | 37750 | 37700 | 528 |
| 565 | 20240221 | 112100 | 6799032250 | 37750 | 37800 | 37800 | 37750 | 309 |
| 566 | 20240221 | 112000 | 6787354400 | 37800 | 37800 | 37800 | 37800 | 188 |
| 567 | 20240221 | 111900 | 6780248000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 568 | 20240221 | 111800 | 6780248000 | 37800 | 37800 | 37800 | 37800 | 18 |
| 569 | 20240221 | 111700 | 6779567600 | 37800 | 37800 | 37800 | 37800 | 0 |
| 570 | 20240221 | 111600 | 6779567600 | 37800 | 37800 | 37800 | 37800 | 23 |
| 571 | 20240221 | 111500 | 6778698200 | 37800 | 37850 | 37850 | 37800 | 372 |
| 572 | 20240221 | 111400 | 6764622700 | 37850 | 37850 | 37850 | 37850 | 5 |
| 573 | 20240221 | 111300 | 6764433450 | 37850 | 37800 | 37850 | 37800 | 91 |
| 574 | 20240221 | 111200 | 6760992650 | 37800 | 37850 | 37850 | 37800 | 89 |
| 575 | 20240221 | 111100 | 6757624550 | 37900 | 37900 | 37900 | 37900 | 11 |
| 576 | 20240221 | 111000 | 6757207650 | 37900 | 38000 | 38000 | 37900 | 781 |
| 577 | 20240221 | 110900 | 6727570250 | 38100 | 38100 | 38150 | 38050 | 342 |
| 578 | 20240221 | 110800 | 6714540250 | 37950 | 37900 | 37950 | 37900 | 528 |
| 579 | 20240221 | 110700 | 6694515850 | 37850 | 37850 | 37850 | 37850 | 458 |
| 580 | 20240221 | 110600 | 6677180550 | 37850 | 37850 | 37850 | 37850 | 2 |
| 581 | 20240221 | 110500 | 6677104850 | 37800 | 37800 | 37800 | 37800 | 659 |
| 582 | 20240221 | 110400 | 6652194650 | 37700 | 37800 | 37800 | 37700 | 14 |
| 583 | 20240221 | 110300 | 6651665850 | 37700 | 37600 | 37700 | 37600 | 901 |
| 584 | 20240221 | 110200 | 6617757400 | 37600 | 37700 | 37700 | 37600 | 2711 |
| 585 | 20240221 | 110100 | 6515763200 | 37700 | 37700 | 37700 | 37650 | 238 |
| 586 | 20240221 | 110000 | 6506792500 | 37650 | 37650 | 37650 | 37650 | 1089 |
| 587 | 20240221 | 105900 | 6465791650 | 37650 | 37700 | 37700 | 37650 | 1784 |
| 588 | 20240221 | 105800 | 6398534950 | 37750 | 37750 | 37800 | 37700 | 3688 |
| 589 | 20240221 | 105700 | 6259353250 | 37750 | 37800 | 37800 | 37750 | 152 |
| 590 | 20240221 | 105600 | 6253613250 | 37800 | 37800 | 37850 | 37750 | 118 |
| 591 | 20240221 | 105500 | 6249155350 | 37850 | 37750 | 37850 | 37750 | 676 |
| 592 | 20240221 | 105400 | 6223602350 | 37750 | 37800 | 37800 | 37750 | 74 |
| 593 | 20240221 | 105300 | 6220807150 | 37800 | 37850 | 37850 | 37750 | 90 |
| 594 | 20240221 | 105200 | 6217407150 | 37750 | 37750 | 37800 | 37750 | 57 |
| 595 | 20240221 | 105100 | 6215255350 | 37750 | 37750 | 37750 | 37700 | 218 |
| 596 | 20240221 | 105000 | 6207029050 | 37750 | 37750 | 37750 | 37700 | 210 |
| 597 | 20240221 | 104900 | 6199104650 | 37750 | 37800 | 37800 | 37700 | 1857 |
| 598 | 20240221 | 104800 | 6128974800 | 37800 | 37850 | 37850 | 37800 | 513 |
| 599 | 20240221 | 104700 | 6109564550 | 37850 | 37900 | 37900 | 37850 | 32 |
| 600 | 20240221 | 104600 | 6108352750 | 37900 | 37850 | 37900 | 37800 | 179 |
| 601 | 20240221 | 104500 | 6101573300 | 37800 | 37800 | 37800 | 37800 | 200 |
| 602 | 20240221 | 104400 | 6094013300 | 37800 | 37800 | 37850 | 37800 | 133 |
| 603 | 20240221 | 104300 | 6088985850 | 37800 | 37850 | 37850 | 37800 | 774 |
| 604 | 20240221 | 104200 | 6059726150 | 37850 | 37850 | 37850 | 37800 | 659 |
| 605 | 20240221 | 104100 | 6034787900 | 37850 | 37850 | 37850 | 37850 | 96 |
| 606 | 20240221 | 104000 | 6031154300 | 37850 | 37850 | 37900 | 37850 | 897 |
| 607 | 20240221 | 103900 | 5997201850 | 37850 | 37850 | 37850 | 37850 | 73 |
| 608 | 20240221 | 103800 | 5994438800 | 37850 | 37850 | 37850 | 37850 | 104 |
| 609 | 20240221 | 103700 | 5990502400 | 37800 | 37850 | 37850 | 37800 | 330 |
| 610 | 20240221 | 103600 | 5978026150 | 37800 | 37850 | 37850 | 37800 | 515 |
| 611 | 20240221 | 103500 | 5958544650 | 37850 | 37900 | 37900 | 37850 | 472 |
| 612 | 20240221 | 103400 | 5940678800 | 37900 | 38000 | 38000 | 37850 | 331 |
| 613 | 20240221 | 103300 | 5928138900 | 37950 | 37950 | 38000 | 37950 | 248 |
| 614 | 20240221 | 103200 | 5918719950 | 37950 | 37950 | 37950 | 37950 | 80 |
| 615 | 20240221 | 103100 | 5915683950 | 38050 | 38050 | 38050 | 38050 | 145 |
| 616 | 20240221 | 103000 | 5910166700 | 37850 | 37850 | 37900 | 37800 | 1345 |
| 617 | 20240221 | 102900 | 5859246650 | 37800 | 37800 | 37800 | 37800 | 154 |
| 618 | 20240221 | 102800 | 5853425450 | 37800 | 37750 | 37800 | 37750 | 222 |
| 619 | 20240221 | 102700 | 5845035900 | 37750 | 37800 | 37800 | 37750 | 766 |
| 620 | 20240221 | 102600 | 5816105550 | 37800 | 37800 | 37800 | 37750 | 946 |
| 621 | 20240221 | 102500 | 5780348400 | 37800 | 37850 | 37850 | 37800 | 190 |
| 622 | 20240221 | 102400 | 5773163850 | 37800 | 37750 | 37800 | 37750 | 301 |
| 623 | 20240221 | 102300 | 5761788550 | 37750 | 37750 | 37750 | 37750 | 682 |
| 624 | 20240221 | 102200 | 5736043050 | 37750 | 37700 | 37800 | 37700 | 1463 |
| 625 | 20240221 | 102100 | 5680862850 | 37750 | 37800 | 37800 | 37750 | 3121 |
| 626 | 20240221 | 102000 | 5563013450 | 37800 | 37900 | 37900 | 37750 | 7101 |
| 627 | 20240221 | 101900 | 5294451650 | 37900 | 37950 | 37950 | 37900 | 316 |
| 628 | 20240221 | 101800 | 5282472650 | 37950 | 37950 | 37950 | 37950 | 246 |
| 629 | 20240221 | 101700 | 5273136950 | 37950 | 38000 | 38000 | 37950 | 822 |
| 630 | 20240221 | 101600 | 5241934100 | 38000 | 38000 | 38100 | 38000 | 361 |
| 631 | 20240221 | 101500 | 5228216000 | 38000 | 38000 | 38000 | 38000 | 15 |
| 632 | 20240221 | 101400 | 5227646000 | 38000 | 38000 | 38000 | 38000 | 162 |
| 633 | 20240221 | 101300 | 5221490000 | 38000 | 37950 | 38000 | 37950 | 177 |
| 634 | 20240221 | 101200 | 5214765950 | 38000 | 38050 | 38050 | 38000 | 1906 |
| 635 | 20240221 | 101100 | 5142320400 | 38050 | 38100 | 38100 | 38050 | 191 |
| 636 | 20240221 | 101000 | 5135050050 | 38100 | 38150 | 38150 | 38100 | 117 |
| 637 | 20240221 | 100900 | 5130586550 | 38150 | 38000 | 38150 | 38000 | 55 |
| 638 | 20240221 | 100800 | 5128496100 | 38000 | 38000 | 38000 | 38000 | 47 |
| 639 | 20240221 | 100700 | 5126710100 | 38000 | 38000 | 38000 | 38000 | 249 |
| 640 | 20240221 | 100600 | 5117248100 | 38000 | 38050 | 38050 | 38000 | 311 |
| 641 | 20240221 | 100500 | 5105428850 | 38000 | 38100 | 38100 | 38000 | 1119 |
| 642 | 20240221 | 100400 | 5062864100 | 38100 | 38100 | 38100 | 38100 | 242 |
| 643 | 20240221 | 100300 | 5053643900 | 38100 | 38150 | 38250 | 38100 | 341 |
| 644 | 20240221 | 100200 | 5040645300 | 38150 | 38200 | 38250 | 38150 | 136 |
| 645 | 20240221 | 100100 | 5035451800 | 38150 | 38200 | 38200 | 38150 | 158 |
| 646 | 20240221 | 100000 | 5029419000 | 38200 | 38250 | 38250 | 38200 | 48 |
| 647 | 20240221 | 095900 | 5027583100 | 38200 | 38250 | 38250 | 38200 | 213 |
| 648 | 20240221 | 095800 | 5019442600 | 38200 | 38250 | 38250 | 38200 | 128 |
| 649 | 20240221 | 095700 | 5014549600 | 38250 | 38450 | 38450 | 38250 | 805 |
| 650 | 20240221 | 095600 | 4983656800 | 38450 | 38400 | 38500 | 38400 | 853 |
| 651 | 20240221 | 095500 | 4950870500 | 38350 | 38250 | 38400 | 38200 | 845 |
| 652 | 20240221 | 095400 | 4918487400 | 38200 | 38200 | 38200 | 38200 | 492 |
| 653 | 20240221 | 095300 | 4899693000 | 38200 | 38200 | 38200 | 38150 | 104 |
| 654 | 20240221 | 095200 | 4895720700 | 38200 | 38150 | 38200 | 38100 | 63 |
| 655 | 20240221 | 095100 | 4893316150 | 38150 | 38050 | 38150 | 38050 | 455 |
| 656 | 20240221 | 095000 | 4875973400 | 38050 | 38050 | 38050 | 38000 | 221 |
| 657 | 20240221 | 094900 | 4867571750 | 38050 | 38050 | 38050 | 38050 | 119 |
| 658 | 20240221 | 094800 | 4863043800 | 38000 | 38000 | 38000 | 38000 | 919 |
| 659 | 20240221 | 094700 | 4828121800 | 37950 | 37950 | 37950 | 37900 | 487 |
| 660 | 20240221 | 094600 | 4809648400 | 38000 | 38100 | 38100 | 38000 | 276 |
| 661 | 20240221 | 094500 | 4799155100 | 38000 | 38150 | 38150 | 37950 | 1053 |
| 662 | 20240221 | 094400 | 4759174450 | 38100 | 38000 | 38100 | 38000 | 885 |
| 663 | 20240221 | 094300 | 4725520000 | 38000 | 37950 | 38000 | 37900 | 928 |
| 664 | 20240221 | 094200 | 4690300850 | 38000 | 38050 | 38050 | 38000 | 169 |
| 665 | 20240221 | 094100 | 4683878200 | 38000 | 38050 | 38050 | 38000 | 370 |
| 666 | 20240221 | 094000 | 4669809850 | 38050 | 38250 | 38250 | 38000 | 1073 |
| 667 | 20240221 | 093900 | 4628964800 | 38250 | 38100 | 38250 | 38100 | 831 |
| 668 | 20240221 | 093800 | 4597254200 | 38100 | 37950 | 38100 | 37950 | 1379 |
| 669 | 20240221 | 093700 | 4544845500 | 37900 | 37950 | 38000 | 37900 | 979 |
| 670 | 20240221 | 093600 | 4507696700 | 37950 | 38000 | 38000 | 37900 | 1131 |
| 671 | 20240221 | 093500 | 4464799100 | 37950 | 37950 | 38000 | 37950 | 579 |
| 672 | 20240221 | 093400 | 4442824550 | 37950 | 38050 | 38100 | 37950 | 1565 |
| 673 | 20240221 | 093300 | 4383355800 | 38000 | 38200 | 38250 | 38000 | 6554 |
| 674 | 20240221 | 093200 | 4133644450 | 38200 | 38200 | 38250 | 38200 | 602 |
| 675 | 20240221 | 093100 | 4110635400 | 38200 | 38350 | 38350 | 38200 | 1087 |
| 676 | 20240221 | 093000 | 4069071250 | 38250 | 38250 | 38350 | 38250 | 560 |
| 677 | 20240221 | 092900 | 4047651150 | 38350 | 38250 | 38350 | 38200 | 787 |
| 678 | 20240221 | 092800 | 4017570600 | 38200 | 38300 | 38350 | 38150 | 1752 |
| 679 | 20240221 | 092700 | 3950570400 | 38300 | 38300 | 38400 | 38200 | 1438 |
| 680 | 20240221 | 092600 | 3895611550 | 38400 | 38250 | 38400 | 38200 | 1450 |
| 681 | 20240221 | 092500 | 3840111200 | 38250 | 38550 | 38600 | 38250 | 4769 |
| 682 | 20240221 | 092400 | 3656975450 | 38550 | 38600 | 38600 | 38500 | 561 |
| 683 | 20240221 | 092300 | 3635360300 | 38600 | 38700 | 38700 | 38500 | 954 |
| 684 | 20240221 | 092200 | 3598549050 | 38650 | 38850 | 38850 | 38650 | 1453 |
| 685 | 20240221 | 092100 | 3542257150 | 38900 | 39000 | 39050 | 38850 | 1604 |
| 686 | 20240221 | 092000 | 3479788900 | 39000 | 38950 | 39050 | 38950 | 2951 |
| 687 | 20240221 | 091900 | 3364658650 | 38900 | 39150 | 39200 | 38900 | 4951 |
| 688 | 20240221 | 091800 | 3171328800 | 39050 | 39000 | 39250 | 39000 | 12241 |
| 689 | 20240221 | 091700 | 2692251250 | 38950 | 38450 | 39000 | 38450 | 2570 |
| 690 | 20240221 | 091600 | 2592482600 | 38450 | 38650 | 38750 | 38400 | 3485 |
| 691 | 20240221 | 091500 | 2457896800 | 38500 | 38500 | 38650 | 38500 | 541 |
| 692 | 20240221 | 091400 | 2437040900 | 38650 | 38650 | 38700 | 38550 | 2940 |
| 693 | 20240221 | 091300 | 2323393100 | 38650 | 38550 | 38650 | 38400 | 1778 |
| 694 | 20240221 | 091200 | 2254942600 | 38550 | 38450 | 38600 | 38450 | 639 |
| 695 | 20240221 | 091100 | 2230296250 | 38600 | 38600 | 38650 | 38400 | 1162 |
| 696 | 20240221 | 091000 | 2185542000 | 38650 | 38400 | 38650 | 38350 | 1844 |
| 697 | 20240221 | 090900 | 2114679900 | 38500 | 38850 | 38900 | 38350 | 7181 |
| 698 | 20240221 | 090800 | 1836838150 | 38850 | 38850 | 38950 | 38800 | 4597 |
| 699 | 20240221 | 090700 | 1658182750 | 38850 | 38950 | 39000 | 38850 | 2234 |
| 700 | 20240221 | 090600 | 1571273900 | 38950 | 39000 | 39050 | 38850 | 4995 |
| 701 | 20240221 | 090500 | 1376594850 | 39000 | 38950 | 39200 | 38900 | 9219 |
| 702 | 20240221 | 090400 | 1016549700 | 38950 | 38700 | 38950 | 38550 | 7926 |
| 703 | 20240221 | 090300 | 708733450 | 38600 | 38450 | 38700 | 38400 | 4288 |
| 704 | 20240221 | 090200 | 543426600 | 38450 | 38400 | 38500 | 38150 | 2242 |
| 705 | 20240221 | 090100 | 457367900 | 38450 | 38200 | 38600 | 38150 | 7385 |
| 706 | 20240221 | 090000 | 173242150 | 38300 | 38400 | 38400 | 38050 | 4422 |