42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 210300 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 5129 |
| 3 | 20240221 | 210200 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 4 | 20240221 | 210100 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 5 | 20240221 | 210000 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 6 | 20240221 | 205900 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 7 | 20240221 | 205800 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 8 | 20240221 | 205700 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 9 | 20240221 | 205600 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 10 | 20240221 | 205500 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 11 | 20240221 | 205400 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 12 | 20240221 | 205300 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 13 | 20240221 | 205200 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 14 | 20240221 | 205100 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 15 | 20240221 | 205000 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 16 | 20240221 | 204900 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 17 | 20240221 | 204800 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 18 | 20240221 | 204700 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 19 | 20240221 | 204600 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 20 | 20240221 | 204500 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 21 | 20240221 | 204400 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 22 | 20240221 | 204300 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 23 | 20240221 | 204200 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 24 | 20240221 | 204100 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 25 | 20240221 | 204000 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 26 | 20240221 | 203900 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 27 | 20240221 | 203800 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 28 | 20240221 | 203700 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 29 | 20240221 | 203600 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 30 | 20240221 | 203500 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 31 | 20240221 | 203400 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 32 | 20240221 | 203300 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 5129 |
| 33 | 20240221 | 203200 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 34 | 20240221 | 203100 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 35 | 20240221 | 203000 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 36 | 20240221 | 202900 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 37 | 20240221 | 202800 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 38 | 20240221 | 202700 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 39 | 20240221 | 202600 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 40 | 20240221 | 202500 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 41 | 20240221 | 202400 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 42 | 20240221 | 202300 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 43 | 20240221 | 202200 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 44 | 20240221 | 202100 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 45 | 20240221 | 202000 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 46 | 20240221 | 201900 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 47 | 20240221 | 201800 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 48 | 20240221 | 201700 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 49 | 20240221 | 201600 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 50 | 20240221 | 201500 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 51 | 20240221 | 201400 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 52 | 20240221 | 201300 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 53 | 20240221 | 201200 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 54 | 20240221 | 201100 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 55 | 20240221 | 201000 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 56 | 20240221 | 200900 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 57 | 20240221 | 200800 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 58 | 20240221 | 200700 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 59 | 20240221 | 200600 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 60 | 20240221 | 200500 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 61 | 20240221 | 200400 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 62 | 20240221 | 200300 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 5129 |
| 63 | 20240221 | 200200 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 64 | 20240221 | 200100 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 65 | 20240221 | 200000 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 66 | 20240221 | 195900 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 67 | 20240221 | 195800 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 68 | 20240221 | 195700 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 69 | 20240221 | 195600 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 70 | 20240221 | 195500 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 71 | 20240221 | 195400 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 72 | 20240221 | 195300 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 73 | 20240221 | 195200 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 74 | 20240221 | 195100 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 75 | 20240221 | 195000 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 76 | 20240221 | 194900 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 77 | 20240221 | 194800 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 78 | 20240221 | 194700 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 79 | 20240221 | 194600 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 80 | 20240221 | 194500 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 81 | 20240221 | 194400 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 82 | 20240221 | 194300 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 83 | 20240221 | 194200 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 84 | 20240221 | 194100 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 85 | 20240221 | 194000 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 86 | 20240221 | 193900 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 87 | 20240221 | 193800 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 88 | 20240221 | 193700 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 89 | 20240221 | 193600 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 90 | 20240221 | 193500 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 91 | 20240221 | 193400 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 92 | 20240221 | 193300 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 5129 |
| 93 | 20240221 | 193200 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 94 | 20240221 | 193100 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 95 | 20240221 | 193000 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 96 | 20240221 | 192900 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 97 | 20240221 | 192800 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 98 | 20240221 | 192700 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 99 | 20240221 | 192600 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 100 | 20240221 | 192500 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 101 | 20240221 | 192400 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 102 | 20240221 | 192300 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 103 | 20240221 | 192200 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 104 | 20240221 | 192100 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 105 | 20240221 | 192000 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 106 | 20240221 | 191900 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 107 | 20240221 | 191800 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 108 | 20240221 | 191700 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 109 | 20240221 | 191600 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 110 | 20240221 | 191500 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 111 | 20240221 | 191400 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 112 | 20240221 | 191300 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 113 | 20240221 | 191200 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 114 | 20240221 | 191100 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 115 | 20240221 | 191000 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 116 | 20240221 | 190900 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 117 | 20240221 | 190800 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 118 | 20240221 | 190700 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 119 | 20240221 | 190600 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 120 | 20240221 | 190500 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 121 | 20240221 | 190400 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 122 | 20240221 | 190300 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 5129 |
| 123 | 20240221 | 190200 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 124 | 20240221 | 190100 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 125 | 20240221 | 190000 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 126 | 20240221 | 185900 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 127 | 20240221 | 185800 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 128 | 20240221 | 185700 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 129 | 20240221 | 185600 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 130 | 20240221 | 185500 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 131 | 20240221 | 185400 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 132 | 20240221 | 185300 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 133 | 20240221 | 185200 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 134 | 20240221 | 185100 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 135 | 20240221 | 185000 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 136 | 20240221 | 184900 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 137 | 20240221 | 184800 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 138 | 20240221 | 184700 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 139 | 20240221 | 184600 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 140 | 20240221 | 184500 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 141 | 20240221 | 184400 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 142 | 20240221 | 184300 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 143 | 20240221 | 184200 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 144 | 20240221 | 184100 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 145 | 20240221 | 184000 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 146 | 20240221 | 183900 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 147 | 20240221 | 183800 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 148 | 20240221 | 183700 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 149 | 20240221 | 183600 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 150 | 20240221 | 183500 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 151 | 20240221 | 183400 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 152 | 20240221 | 183300 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 5129 |
| 153 | 20240221 | 183200 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 154 | 20240221 | 183100 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 155 | 20240221 | 183000 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 156 | 20240221 | 182900 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 157 | 20240221 | 182800 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 158 | 20240221 | 182700 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 159 | 20240221 | 182600 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 160 | 20240221 | 182500 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 161 | 20240221 | 182400 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 162 | 20240221 | 182300 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 163 | 20240221 | 182200 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 164 | 20240221 | 182100 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 165 | 20240221 | 182000 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 166 | 20240221 | 181900 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 167 | 20240221 | 181800 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 168 | 20240221 | 181700 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 169 | 20240221 | 181600 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 170 | 20240221 | 181500 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 171 | 20240221 | 181400 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 172 | 20240221 | 181300 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 173 | 20240221 | 181200 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 174 | 20240221 | 181100 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 175 | 20240221 | 181000 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 176 | 20240221 | 180900 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 177 | 20240221 | 180800 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 178 | 20240221 | 180700 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 179 | 20240221 | 180600 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 180 | 20240221 | 180500 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 181 | 20240221 | 180400 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 182 | 20240221 | 180300 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 5129 |
| 183 | 20240221 | 180200 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 184 | 20240221 | 180100 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 185 | 20240221 | 180000 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 186 | 20240221 | 175900 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 187 | 20240221 | 175800 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 188 | 20240221 | 175700 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 189 | 20240221 | 175600 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 190 | 20240221 | 175500 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 191 | 20240221 | 175400 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 192 | 20240221 | 175300 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 193 | 20240221 | 175200 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 194 | 20240221 | 175100 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 195 | 20240221 | 175000 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 196 | 20240221 | 174900 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 197 | 20240221 | 174800 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 198 | 20240221 | 174700 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 199 | 20240221 | 174600 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 200 | 20240221 | 174500 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 201 | 20240221 | 174400 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 202 | 20240221 | 174300 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 203 | 20240221 | 174200 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 204 | 20240221 | 174100 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 205 | 20240221 | 174000 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 206 | 20240221 | 173900 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 207 | 20240221 | 173800 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 208 | 20240221 | 173700 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 209 | 20240221 | 173600 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 210 | 20240221 | 173500 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 211 | 20240221 | 173400 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 212 | 20240221 | 173300 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 5129 |
| 213 | 20240221 | 173200 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 214 | 20240221 | 173100 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 215 | 20240221 | 173000 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 216 | 20240221 | 172900 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 217 | 20240221 | 172800 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 218 | 20240221 | 172700 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 219 | 20240221 | 172600 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 220 | 20240221 | 172500 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 221 | 20240221 | 172400 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 222 | 20240221 | 172300 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 223 | 20240221 | 172200 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 224 | 20240221 | 172100 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 225 | 20240221 | 172000 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 226 | 20240221 | 171900 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 227 | 20240221 | 171800 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 228 | 20240221 | 171700 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 229 | 20240221 | 171600 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 230 | 20240221 | 171500 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 231 | 20240221 | 171400 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 232 | 20240221 | 171300 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 233 | 20240221 | 171200 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 234 | 20240221 | 171100 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 235 | 20240221 | 171000 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 236 | 20240221 | 170900 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 237 | 20240221 | 170800 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 238 | 20240221 | 170700 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 239 | 20240221 | 170600 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 240 | 20240221 | 170500 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 241 | 20240221 | 170400 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 242 | 20240221 | 170300 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 5129 |
| 243 | 20240221 | 170200 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 244 | 20240221 | 170100 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 245 | 20240221 | 170000 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 246 | 20240221 | 165900 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 247 | 20240221 | 165800 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 248 | 20240221 | 165700 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 249 | 20240221 | 165600 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 250 | 20240221 | 165500 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 251 | 20240221 | 165400 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 252 | 20240221 | 165300 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 253 | 20240221 | 165200 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 254 | 20240221 | 165100 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 255 | 20240221 | 165000 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 256 | 20240221 | 164900 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 257 | 20240221 | 164800 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 258 | 20240221 | 164700 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 259 | 20240221 | 164600 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 260 | 20240221 | 164500 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 261 | 20240221 | 164400 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 262 | 20240221 | 164300 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 263 | 20240221 | 164200 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 264 | 20240221 | 164100 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 265 | 20240221 | 164000 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 266 | 20240221 | 163900 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 267 | 20240221 | 163800 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 268 | 20240221 | 163700 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 269 | 20240221 | 163600 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 270 | 20240221 | 163500 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 271 | 20240221 | 163400 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 272 | 20240221 | 163300 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 5129 |
| 273 | 20240221 | 163200 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 274 | 20240221 | 163100 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 275 | 20240221 | 163000 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 276 | 20240221 | 162900 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 277 | 20240221 | 162800 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 278 | 20240221 | 162700 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 279 | 20240221 | 162600 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 280 | 20240221 | 162500 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 281 | 20240221 | 162400 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 282 | 20240221 | 162300 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 283 | 20240221 | 162200 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 284 | 20240221 | 162100 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 285 | 20240221 | 162000 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 286 | 20240221 | 161900 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 287 | 20240221 | 161800 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 288 | 20240221 | 161700 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 289 | 20240221 | 161600 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 290 | 20240221 | 161500 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 291 | 20240221 | 161400 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 292 | 20240221 | 161300 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 293 | 20240221 | 161200 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 294 | 20240221 | 161100 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 295 | 20240221 | 161000 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 296 | 20240221 | 160900 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 297 | 20240221 | 160800 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 298 | 20240221 | 160700 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 299 | 20240221 | 160600 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 300 | 20240221 | 160500 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 301 | 20240221 | 160400 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 302 | 20240221 | 160300 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 5129 |
| 303 | 20240221 | 160200 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 304 | 20240221 | 160100 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 305 | 20240221 | 160000 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 306 | 20240221 | 155900 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 307 | 20240221 | 155800 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 308 | 20240221 | 155700 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 309 | 20240221 | 155600 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 310 | 20240221 | 155500 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 311 | 20240221 | 155400 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 312 | 20240221 | 155300 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 313 | 20240221 | 155200 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 314 | 20240221 | 155100 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 315 | 20240221 | 155000 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 316 | 20240221 | 154900 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 317 | 20240221 | 154800 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 318 | 20240221 | 154700 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 319 | 20240221 | 154600 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 320 | 20240221 | 154500 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 321 | 20240221 | 154400 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 322 | 20240221 | 154300 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 323 | 20240221 | 154200 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 324 | 20240221 | 154100 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 325 | 20240221 | 154000 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 326 | 20240221 | 153900 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 327 | 20240221 | 153800 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 328 | 20240221 | 153700 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 329 | 20240221 | 153600 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 330 | 20240221 | 153500 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 331 | 20240221 | 153400 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 332 | 20240221 | 153300 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 5129 |
| 333 | 20240221 | 153200 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 334 | 20240221 | 153100 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 0 |
| 335 | 20240221 | 153000 | 86317334000 | 108000 | 108000 | 108000 | 108000 | 5129 |
| 336 | 20240221 | 152900 | 85763402000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 337 | 20240221 | 152800 | 85763402000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 338 | 20240221 | 152700 | 85763402000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 339 | 20240221 | 152600 | 85763402000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 340 | 20240221 | 152500 | 85763402000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 341 | 20240221 | 152400 | 85763402000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 342 | 20240221 | 152300 | 85763402000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 343 | 20240221 | 152200 | 85763402000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 344 | 20240221 | 152100 | 85763402000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 345 | 20240221 | 152000 | 85763402000 | 108500 | 108500 | 108500 | 108500 | 0 |
| 346 | 20240221 | 151900 | 85763402000 | 108500 | 108200 | 108600 | 108100 | 1319 |
| 347 | 20240221 | 151800 | 85620446200 | 108200 | 108800 | 108900 | 108200 | 1763 |
| 348 | 20240221 | 151700 | 85429066300 | 108900 | 108800 | 108900 | 108700 | 1867 |
| 349 | 20240221 | 151600 | 85225860500 | 108900 | 108700 | 108900 | 108400 | 2477 |
| 350 | 20240221 | 151500 | 84956863100 | 108700 | 108300 | 108900 | 108200 | 1477 |
| 351 | 20240221 | 151400 | 84796449500 | 108300 | 107800 | 108300 | 107800 | 1497 |
| 352 | 20240221 | 151300 | 84634797000 | 107800 | 107600 | 108000 | 107600 | 1464 |
| 353 | 20240221 | 151200 | 84477042400 | 107600 | 107300 | 107600 | 107300 | 1071 |
| 354 | 20240221 | 151100 | 84361820500 | 107200 | 107500 | 107500 | 107200 | 1027 |
| 355 | 20240221 | 151000 | 84251529100 | 107400 | 107700 | 107700 | 107200 | 1506 |
| 356 | 20240221 | 150900 | 84089793200 | 107500 | 107800 | 107800 | 107500 | 1218 |
| 357 | 20240221 | 150800 | 83958608700 | 107600 | 107600 | 107800 | 107500 | 1355 |
| 358 | 20240221 | 150700 | 83812683700 | 107500 | 107300 | 107600 | 107200 | 967 |
| 359 | 20240221 | 150600 | 83708805900 | 107300 | 107200 | 107300 | 107200 | 120 |
| 360 | 20240221 | 150500 | 83695939400 | 107200 | 107000 | 107300 | 107000 | 910 |
| 361 | 20240221 | 150400 | 83598403400 | 107000 | 107000 | 107000 | 106900 | 625 |
| 362 | 20240221 | 150300 | 83531545400 | 107000 | 107000 | 107000 | 106900 | 311 |
| 363 | 20240221 | 150200 | 83498273200 | 107000 | 106600 | 107000 | 106600 | 578 |
| 364 | 20240221 | 150100 | 83436565200 | 106600 | 106600 | 106600 | 106400 | 346 |
| 365 | 20240221 | 150000 | 83399705900 | 106600 | 106500 | 106700 | 106300 | 367 |
| 366 | 20240221 | 145900 | 83360611400 | 106400 | 106500 | 106700 | 106200 | 567 |
| 367 | 20240221 | 145800 | 83300296100 | 106500 | 106100 | 106800 | 106100 | 1236 |
| 368 | 20240221 | 145700 | 83168850800 | 106200 | 106100 | 106500 | 106100 | 812 |
| 369 | 20240221 | 145600 | 83082616800 | 106500 | 106700 | 106700 | 106000 | 5191 |
| 370 | 20240221 | 145500 | 82530809200 | 106700 | 106700 | 106900 | 106600 | 658 |
| 371 | 20240221 | 145400 | 82460586200 | 106700 | 106700 | 107100 | 106700 | 481 |
| 372 | 20240221 | 145300 | 82409229200 | 106700 | 107100 | 107200 | 106700 | 1019 |
| 373 | 20240221 | 145200 | 82300206400 | 107200 | 107400 | 107400 | 107000 | 400 |
| 374 | 20240221 | 145100 | 82257383000 | 107400 | 107100 | 107400 | 107100 | 428 |
| 375 | 20240221 | 145000 | 82211520900 | 107100 | 107000 | 107500 | 107000 | 695 |
| 376 | 20240221 | 144900 | 82137063900 | 107000 | 106900 | 107300 | 106900 | 516 |
| 377 | 20240221 | 144800 | 82081811300 | 107000 | 107100 | 107100 | 106800 | 1402 |
| 378 | 20240221 | 144700 | 81931795600 | 107100 | 107500 | 107500 | 107100 | 1460 |
| 379 | 20240221 | 144600 | 81775329600 | 107500 | 107500 | 107700 | 107300 | 320 |
| 380 | 20240221 | 144500 | 81740944500 | 107300 | 107200 | 107600 | 107200 | 329 |
| 381 | 20240221 | 144400 | 81705651300 | 107200 | 107500 | 107500 | 107100 | 801 |
| 382 | 20240221 | 144300 | 81619748800 | 107500 | 107400 | 107700 | 107400 | 574 |
| 383 | 20240221 | 144200 | 81558003600 | 107400 | 107200 | 107700 | 107100 | 584 |
| 384 | 20240221 | 144100 | 81495388100 | 107200 | 107700 | 107700 | 107200 | 1126 |
| 385 | 20240221 | 144000 | 81374412200 | 107700 | 107700 | 108000 | 107600 | 488 |
| 386 | 20240221 | 143900 | 81321880700 | 107600 | 107700 | 108000 | 107600 | 453 |
| 387 | 20240221 | 143800 | 81273039300 | 108000 | 107600 | 108000 | 107600 | 407 |
| 388 | 20240221 | 143700 | 81229147400 | 107500 | 108200 | 108300 | 107500 | 1120 |
| 389 | 20240221 | 143600 | 81108289600 | 108200 | 108600 | 108800 | 108200 | 859 |
| 390 | 20240221 | 143500 | 81015127200 | 108700 | 108700 | 108700 | 108500 | 618 |
| 391 | 20240221 | 143400 | 80948016100 | 108600 | 108900 | 109200 | 108500 | 1160 |
| 392 | 20240221 | 143300 | 80821787000 | 108900 | 109400 | 109500 | 108900 | 1437 |
| 393 | 20240221 | 143200 | 80664819000 | 109400 | 109100 | 109500 | 109000 | 3687 |
| 394 | 20240221 | 143100 | 80261682000 | 109100 | 107900 | 109300 | 107900 | 2073 |
| 395 | 20240221 | 143000 | 80036259900 | 108100 | 107800 | 108100 | 107800 | 491 |
| 396 | 20240221 | 142900 | 79983247600 | 107800 | 108100 | 108100 | 107800 | 462 |
| 397 | 20240221 | 142800 | 79933375700 | 108100 | 107800 | 108100 | 107800 | 567 |
| 398 | 20240221 | 142700 | 79872144400 | 107800 | 107400 | 108000 | 107400 | 928 |
| 399 | 20240221 | 142600 | 79772185100 | 107400 | 107500 | 107500 | 107300 | 364 |
| 400 | 20240221 | 142500 | 79733080200 | 107700 | 107700 | 107700 | 107300 | 301 |
| 401 | 20240221 | 142400 | 79700729500 | 107300 | 107200 | 107300 | 107200 | 457 |
| 402 | 20240221 | 142300 | 79651711700 | 107200 | 107400 | 107400 | 107100 | 165 |
| 403 | 20240221 | 142200 | 79634013400 | 107400 | 107200 | 107900 | 107200 | 1265 |
| 404 | 20240221 | 142100 | 79497821200 | 107300 | 107600 | 107600 | 107100 | 575 |
| 405 | 20240221 | 142000 | 79436143100 | 107600 | 107700 | 107900 | 107500 | 604 |
| 406 | 20240221 | 141900 | 79371107500 | 107900 | 107800 | 107900 | 107600 | 601 |
| 407 | 20240221 | 141800 | 79306360100 | 107700 | 107400 | 107800 | 107400 | 263 |
| 408 | 20240221 | 141700 | 79278067200 | 107400 | 107600 | 107700 | 107400 | 623 |
| 409 | 20240221 | 141600 | 79211110100 | 107700 | 107600 | 107700 | 107500 | 76 |
| 410 | 20240221 | 141500 | 79202932200 | 107600 | 107400 | 107600 | 107300 | 251 |
| 411 | 20240221 | 141400 | 79175961400 | 107400 | 107300 | 107500 | 107300 | 167 |
| 412 | 20240221 | 141300 | 79158022500 | 107400 | 107400 | 107400 | 107400 | 16 |
| 413 | 20240221 | 141200 | 79156304100 | 107400 | 107200 | 107400 | 107100 | 320 |
| 414 | 20240221 | 141100 | 79121975200 | 107200 | 107100 | 107200 | 107100 | 167 |
| 415 | 20240221 | 141000 | 79104078400 | 107100 | 106900 | 107200 | 106900 | 214 |
| 416 | 20240221 | 140900 | 79081165300 | 106900 | 107100 | 107100 | 106900 | 225 |
| 417 | 20240221 | 140800 | 79057108700 | 106900 | 107000 | 107100 | 106900 | 140 |
| 418 | 20240221 | 140700 | 79042131000 | 106900 | 106800 | 107000 | 106800 | 499 |
| 419 | 20240221 | 140600 | 78988754500 | 106800 | 107000 | 107000 | 106800 | 322 |
| 420 | 20240221 | 140500 | 78954330900 | 107000 | 106900 | 107300 | 106900 | 357 |
| 421 | 20240221 | 140400 | 78916104000 | 106800 | 106600 | 107000 | 106600 | 154 |
| 422 | 20240221 | 140300 | 78899660100 | 106600 | 107300 | 107400 | 106500 | 1811 |
| 423 | 20240221 | 140200 | 78706231300 | 107300 | 107200 | 107300 | 106900 | 894 |
| 424 | 20240221 | 140100 | 78610477200 | 107100 | 106900 | 107200 | 106800 | 723 |
| 425 | 20240221 | 140000 | 78533145500 | 106900 | 107400 | 107400 | 106900 | 1497 |
| 426 | 20240221 | 135900 | 78372800400 | 107400 | 107500 | 107800 | 107300 | 474 |
| 427 | 20240221 | 135800 | 78321877800 | 107500 | 107900 | 107900 | 107300 | 209 |
| 428 | 20240221 | 135700 | 78299435700 | 107900 | 107700 | 108100 | 107300 | 706 |
| 429 | 20240221 | 135600 | 78223388200 | 107600 | 107400 | 108000 | 107400 | 361 |
| 430 | 20240221 | 135500 | 78184517100 | 107400 | 107600 | 107800 | 107400 | 678 |
| 431 | 20240221 | 135400 | 78111648000 | 107400 | 108000 | 108100 | 107200 | 1461 |
| 432 | 20240221 | 135300 | 77954320500 | 108000 | 108100 | 108100 | 107900 | 253 |
| 433 | 20240221 | 135200 | 77926985900 | 108000 | 108100 | 108300 | 108000 | 259 |
| 434 | 20240221 | 135100 | 77899002500 | 108000 | 107900 | 108100 | 107900 | 437 |
| 435 | 20240221 | 135000 | 77851815000 | 108000 | 107500 | 108000 | 107500 | 1060 |
| 436 | 20240221 | 134900 | 77737749500 | 107500 | 107600 | 108000 | 107500 | 325 |
| 437 | 20240221 | 134800 | 77702792200 | 107500 | 107500 | 108000 | 107500 | 544 |
| 438 | 20240221 | 134700 | 77644269400 | 107500 | 107800 | 107800 | 107400 | 1137 |
| 439 | 20240221 | 134600 | 77521915000 | 107800 | 108300 | 108300 | 107800 | 729 |
| 440 | 20240221 | 134500 | 77443164800 | 108200 | 108500 | 108700 | 108200 | 360 |
| 441 | 20240221 | 134400 | 77404169900 | 108400 | 108500 | 108500 | 108400 | 313 |
| 442 | 20240221 | 134300 | 77370238600 | 108700 | 108400 | 108700 | 108400 | 127 |
| 443 | 20240221 | 134200 | 77356457300 | 108400 | 108400 | 108800 | 108300 | 519 |
| 444 | 20240221 | 134100 | 77300177800 | 108500 | 108500 | 108500 | 108400 | 442 |
| 445 | 20240221 | 134000 | 77252240800 | 108500 | 108800 | 109000 | 108500 | 899 |
| 446 | 20240221 | 133900 | 77154528100 | 108900 | 109100 | 109100 | 108800 | 412 |
| 447 | 20240221 | 133800 | 77109635800 | 109100 | 108700 | 109100 | 108700 | 258 |
| 448 | 20240221 | 133700 | 77081526600 | 108700 | 108700 | 109000 | 108700 | 345 |
| 449 | 20240221 | 133600 | 77043958500 | 108700 | 108400 | 108800 | 108300 | 143 |
| 450 | 20240221 | 133500 | 77028446400 | 108400 | 108600 | 108600 | 108400 | 649 |
| 451 | 20240221 | 133400 | 76958048100 | 108700 | 109000 | 109100 | 108600 | 666 |
| 452 | 20240221 | 133300 | 76885525700 | 109000 | 109200 | 109200 | 108900 | 191 |
| 453 | 20240221 | 133200 | 76864707100 | 109100 | 109300 | 109400 | 109100 | 444 |
| 454 | 20240221 | 133100 | 76816211000 | 109300 | 109200 | 109400 | 109100 | 1175 |
| 455 | 20240221 | 133000 | 76687769900 | 109100 | 108900 | 109200 | 108900 | 477 |
| 456 | 20240221 | 132900 | 76635749800 | 108900 | 108800 | 108900 | 108500 | 713 |
| 457 | 20240221 | 132800 | 76558180200 | 108800 | 108300 | 108900 | 108200 | 503 |
| 458 | 20240221 | 132700 | 76503572800 | 108300 | 108400 | 108500 | 108200 | 213 |
| 459 | 20240221 | 132600 | 76480485200 | 108400 | 108000 | 108400 | 108000 | 242 |
| 460 | 20240221 | 132500 | 76454283500 | 108200 | 108300 | 108400 | 108000 | 508 |
| 461 | 20240221 | 132400 | 76399325200 | 108300 | 108500 | 108500 | 108100 | 982 |
| 462 | 20240221 | 132300 | 76292931100 | 108400 | 108500 | 108800 | 108400 | 830 |
| 463 | 20240221 | 132200 | 76202843700 | 108500 | 108400 | 108600 | 108200 | 440 |
| 464 | 20240221 | 132100 | 76155146400 | 108400 | 108700 | 108800 | 108400 | 389 |
| 465 | 20240221 | 132000 | 76112923900 | 108700 | 108800 | 108800 | 108700 | 344 |
| 466 | 20240221 | 131900 | 76075527400 | 108700 | 109100 | 109200 | 108600 | 377 |
| 467 | 20240221 | 131800 | 76034490600 | 109200 | 109400 | 109400 | 109000 | 643 |
| 468 | 20240221 | 131700 | 75964276900 | 109400 | 109100 | 109600 | 109000 | 2328 |
| 469 | 20240221 | 131600 | 75709750500 | 109100 | 108600 | 109100 | 108500 | 975 |
| 470 | 20240221 | 131500 | 75603508300 | 108700 | 108300 | 108700 | 108200 | 564 |
| 471 | 20240221 | 131400 | 75542292200 | 108500 | 108600 | 108600 | 108300 | 315 |
| 472 | 20240221 | 131300 | 75508091200 | 108500 | 108600 | 108700 | 108500 | 103 |
| 473 | 20240221 | 131200 | 75496903200 | 108600 | 107800 | 108700 | 107800 | 585 |
| 474 | 20240221 | 131100 | 75433597400 | 108000 | 108500 | 108500 | 107800 | 914 |
| 475 | 20240221 | 131000 | 75334668000 | 108500 | 108700 | 108700 | 108400 | 446 |
| 476 | 20240221 | 130900 | 75286266200 | 108700 | 109100 | 109100 | 108100 | 1459 |
| 477 | 20240221 | 130800 | 75127773500 | 108900 | 108800 | 109100 | 108800 | 456 |
| 478 | 20240221 | 130700 | 75078057400 | 108800 | 108700 | 109100 | 108700 | 787 |
| 479 | 20240221 | 130600 | 74992288100 | 108700 | 108600 | 108900 | 108200 | 816 |
| 480 | 20240221 | 130500 | 74903648300 | 108600 | 107900 | 108800 | 107800 | 2591 |
| 481 | 20240221 | 130400 | 74623190500 | 107800 | 107800 | 107900 | 107300 | 254 |
| 482 | 20240221 | 130300 | 74595835100 | 107800 | 107300 | 107900 | 107300 | 573 |
| 483 | 20240221 | 130200 | 74534120100 | 107300 | 107100 | 107500 | 107000 | 1259 |
| 484 | 20240221 | 130100 | 74399016200 | 107100 | 107200 | 107300 | 107100 | 264 |
| 485 | 20240221 | 130000 | 74370739200 | 107200 | 107300 | 107300 | 107200 | 244 |
| 486 | 20240221 | 125900 | 74344578400 | 107300 | 107400 | 107500 | 107200 | 173 |
| 487 | 20240221 | 125800 | 74326000700 | 107400 | 107500 | 107500 | 107400 | 83 |
| 488 | 20240221 | 125700 | 74317080200 | 107400 | 107200 | 107500 | 107200 | 345 |
| 489 | 20240221 | 125600 | 74280030900 | 107300 | 107100 | 107400 | 107000 | 174 |
| 490 | 20240221 | 125500 | 74261367200 | 107100 | 106600 | 107100 | 106600 | 308 |
| 491 | 20240221 | 125400 | 74228431600 | 106700 | 106300 | 106700 | 106300 | 743 |
| 492 | 20240221 | 125300 | 74149248800 | 106500 | 106400 | 106600 | 106200 | 681 |
| 493 | 20240221 | 125200 | 74076843800 | 106400 | 106500 | 106600 | 106300 | 764 |
| 494 | 20240221 | 125100 | 73995535200 | 106500 | 106500 | 106600 | 106500 | 300 |
| 495 | 20240221 | 125000 | 73963569300 | 106500 | 106500 | 106600 | 106500 | 212 |
| 496 | 20240221 | 124900 | 73940990000 | 106600 | 106600 | 106700 | 106600 | 153 |
| 497 | 20240221 | 124800 | 73924677600 | 106700 | 106600 | 106900 | 106600 | 41 |
| 498 | 20240221 | 124700 | 73920304000 | 106900 | 106600 | 106900 | 106500 | 576 |
| 499 | 20240221 | 124600 | 73858941500 | 106500 | 106600 | 107000 | 106500 | 525 |
| 500 | 20240221 | 124500 | 73802959600 | 106600 | 107000 | 107100 | 106300 | 1552 |
| 501 | 20240221 | 124400 | 73637413000 | 107000 | 107200 | 107500 | 106900 | 310 |
| 502 | 20240221 | 124300 | 73604232100 | 107100 | 107500 | 107600 | 106900 | 622 |
| 503 | 20240221 | 124200 | 73537641500 | 107400 | 107500 | 107700 | 107400 | 459 |
| 504 | 20240221 | 124100 | 73488283300 | 107400 | 107600 | 107900 | 107400 | 616 |
| 505 | 20240221 | 124000 | 73422024400 | 107700 | 107500 | 107900 | 107500 | 818 |
| 506 | 20240221 | 123900 | 73333902600 | 107600 | 107500 | 107700 | 107500 | 212 |
| 507 | 20240221 | 123800 | 73311102400 | 107500 | 107500 | 107500 | 107400 | 727 |
| 508 | 20240221 | 123700 | 73232985800 | 107500 | 107400 | 107700 | 107400 | 207 |
| 509 | 20240221 | 123600 | 73210733000 | 107400 | 107500 | 107600 | 107000 | 280 |
| 510 | 20240221 | 123500 | 73180661500 | 107500 | 106800 | 107600 | 106800 | 775 |
| 511 | 20240221 | 123400 | 73097636000 | 106700 | 106700 | 106800 | 106600 | 287 |
| 512 | 20240221 | 123300 | 73067012500 | 106700 | 106800 | 106800 | 106500 | 390 |
| 513 | 20240221 | 123200 | 73025415500 | 106800 | 106500 | 106800 | 106400 | 669 |
| 514 | 20240221 | 123100 | 72954122600 | 106400 | 106700 | 106700 | 106400 | 795 |
| 515 | 20240221 | 123000 | 72869447200 | 106700 | 106600 | 107000 | 106600 | 103 |
| 516 | 20240221 | 122900 | 72858452200 | 106500 | 106500 | 107000 | 106500 | 1028 |
| 517 | 20240221 | 122800 | 72748785400 | 106500 | 106700 | 106700 | 106500 | 336 |
| 518 | 20240221 | 122700 | 72712964400 | 106700 | 106700 | 106800 | 106600 | 242 |
| 519 | 20240221 | 122600 | 72687153300 | 106700 | 106900 | 106900 | 106600 | 342 |
| 520 | 20240221 | 122500 | 72650664400 | 106900 | 106800 | 106900 | 106800 | 163 |
| 521 | 20240221 | 122400 | 72633255400 | 106800 | 107000 | 107000 | 106800 | 317 |
| 522 | 20240221 | 122300 | 72599343800 | 107000 | 107000 | 107100 | 107000 | 202 |
| 523 | 20240221 | 122200 | 72577724100 | 107100 | 106800 | 107100 | 106800 | 120 |
| 524 | 20240221 | 122100 | 72564879400 | 107000 | 106600 | 107000 | 106600 | 449 |
| 525 | 20240221 | 122000 | 72516856000 | 107000 | 106700 | 107000 | 106600 | 430 |
| 526 | 20240221 | 121900 | 72470973900 | 106800 | 107100 | 107100 | 106800 | 330 |
| 527 | 20240221 | 121800 | 72435699500 | 107200 | 107200 | 107500 | 106900 | 638 |
| 528 | 20240221 | 121700 | 72367399000 | 107500 | 107200 | 107500 | 107200 | 200 |
| 529 | 20240221 | 121600 | 72345919100 | 107200 | 107200 | 107600 | 107100 | 456 |
| 530 | 20240221 | 121500 | 72297034500 | 107200 | 107300 | 108000 | 107100 | 722 |
| 531 | 20240221 | 121400 | 72219430400 | 107000 | 107900 | 107900 | 107000 | 297 |
| 532 | 20240221 | 121300 | 72187496200 | 108000 | 108200 | 108200 | 107900 | 571 |
| 533 | 20240221 | 121200 | 72125762600 | 108300 | 107600 | 108400 | 107600 | 1558 |
| 534 | 20240221 | 121100 | 71957571100 | 106300 | 107800 | 109900 | 105800 | 8215 |
| 535 | 20240221 | 121000 | 71070669000 | 108000 | 107900 | 108000 | 107800 | 159 |
| 536 | 20240221 | 120900 | 71053498700 | 107800 | 107700 | 107900 | 107700 | 546 |
| 537 | 20240221 | 120800 | 70994642300 | 107700 | 107100 | 107700 | 107100 | 121 |
| 538 | 20240221 | 120700 | 70981625800 | 107100 | 107500 | 107500 | 107000 | 626 |
| 539 | 20240221 | 120600 | 70914493100 | 107500 | 107800 | 107800 | 107500 | 814 |
| 540 | 20240221 | 120500 | 70826876800 | 107800 | 107800 | 107800 | 107800 | 396 |
| 541 | 20240221 | 120400 | 70784188000 | 107900 | 107900 | 108000 | 107900 | 216 |
| 542 | 20240221 | 120300 | 70760871500 | 107900 | 108000 | 108000 | 107900 | 127 |
| 543 | 20240221 | 120200 | 70747165200 | 107900 | 108000 | 108200 | 107900 | 106 |
| 544 | 20240221 | 120100 | 70735719900 | 107900 | 107900 | 108200 | 107800 | 463 |
| 545 | 20240221 | 120000 | 70685717800 | 107900 | 108000 | 108100 | 107900 | 363 |
| 546 | 20240221 | 115900 | 70646522200 | 108000 | 107800 | 108000 | 107800 | 96 |
| 547 | 20240221 | 115800 | 70636158800 | 107800 | 107900 | 108000 | 107800 | 319 |
| 548 | 20240221 | 115700 | 70601730300 | 108000 | 108100 | 108100 | 108000 | 287 |
| 549 | 20240221 | 115600 | 70570724400 | 108000 | 108000 | 108200 | 107900 | 154 |
| 550 | 20240221 | 115500 | 70554080400 | 108000 | 108200 | 108200 | 108000 | 393 |
| 551 | 20240221 | 115400 | 70511579400 | 108200 | 107800 | 108200 | 107800 | 824 |
| 552 | 20240221 | 115300 | 70422564800 | 107900 | 107700 | 107900 | 107600 | 362 |
| 553 | 20240221 | 115200 | 70383552600 | 107700 | 107600 | 107900 | 107600 | 57 |
| 554 | 20240221 | 115100 | 70377411700 | 108000 | 107500 | 108000 | 107100 | 921 |
| 555 | 20240221 | 115000 | 70278328900 | 107500 | 107600 | 107600 | 107400 | 568 |
| 556 | 20240221 | 114900 | 70217270500 | 107600 | 107600 | 107800 | 107500 | 326 |
| 557 | 20240221 | 114800 | 70182144200 | 107600 | 107700 | 107800 | 107500 | 489 |
| 558 | 20240221 | 114700 | 70129553400 | 107700 | 107500 | 107800 | 107500 | 212 |
| 559 | 20240221 | 114600 | 70106723700 | 107500 | 107200 | 107800 | 107200 | 452 |
| 560 | 20240221 | 114500 | 70058130100 | 107200 | 107100 | 107300 | 106800 | 138 |
| 561 | 20240221 | 114400 | 70043357800 | 107000 | 106500 | 107000 | 106500 | 376 |
| 562 | 20240221 | 114300 | 70003218800 | 106500 | 106900 | 107000 | 106500 | 277 |
| 563 | 20240221 | 114200 | 69973657200 | 106900 | 106900 | 106900 | 106500 | 98 |
| 564 | 20240221 | 114100 | 69963195700 | 106500 | 106600 | 106900 | 106400 | 751 |
| 565 | 20240221 | 114000 | 69883144100 | 106600 | 106600 | 106700 | 106600 | 441 |
| 566 | 20240221 | 113900 | 69836126200 | 106500 | 106600 | 106800 | 106500 | 482 |
| 567 | 20240221 | 113800 | 69784730400 | 106500 | 106900 | 106900 | 106500 | 384 |
| 568 | 20240221 | 113700 | 69743728100 | 106900 | 106800 | 106900 | 106000 | 696 |
| 569 | 20240221 | 113600 | 69669536400 | 106900 | 106800 | 107000 | 105800 | 3335 |
| 570 | 20240221 | 113500 | 69314749100 | 106800 | 107200 | 107200 | 106800 | 847 |
| 571 | 20240221 | 113400 | 69224100700 | 107200 | 107600 | 107700 | 107200 | 708 |
| 572 | 20240221 | 113300 | 69147983600 | 108100 | 108000 | 108100 | 107600 | 529 |
| 573 | 20240221 | 113200 | 69090978000 | 108000 | 107700 | 108100 | 107700 | 199 |
| 574 | 20240221 | 113100 | 69069516400 | 107800 | 107900 | 108200 | 107700 | 732 |
| 575 | 20240221 | 113000 | 68990587800 | 108000 | 108400 | 108400 | 108000 | 664 |
| 576 | 20240221 | 112900 | 68918739100 | 108400 | 108100 | 108600 | 108100 | 2384 |
| 577 | 20240221 | 112800 | 68660483400 | 108100 | 107800 | 108100 | 107800 | 554 |
| 578 | 20240221 | 112700 | 68600682900 | 107900 | 107800 | 107900 | 107800 | 287 |
| 579 | 20240221 | 112600 | 68569725200 | 107800 | 107800 | 108000 | 107600 | 180 |
| 580 | 20240221 | 112500 | 68550321300 | 107700 | 107600 | 107800 | 107600 | 118 |
| 581 | 20240221 | 112400 | 68537615000 | 107800 | 108100 | 108100 | 107600 | 735 |
| 582 | 20240221 | 112300 | 68458424300 | 108100 | 107500 | 108100 | 107400 | 650 |
| 583 | 20240221 | 112200 | 68388364000 | 107600 | 107000 | 107600 | 107000 | 151 |
| 584 | 20240221 | 112100 | 68372159900 | 107000 | 107000 | 107000 | 106700 | 1222 |
| 585 | 20240221 | 112000 | 68241584000 | 106900 | 107000 | 107100 | 106900 | 792 |
| 586 | 20240221 | 111900 | 68156846100 | 107000 | 107800 | 107900 | 107000 | 1622 |
| 587 | 20240221 | 111800 | 67982612200 | 107800 | 107800 | 107900 | 107600 | 665 |
| 588 | 20240221 | 111700 | 67910966300 | 107500 | 107500 | 107800 | 107400 | 439 |
| 589 | 20240221 | 111600 | 67863750400 | 107400 | 107500 | 107700 | 107400 | 295 |
| 590 | 20240221 | 111500 | 67832051900 | 107500 | 107200 | 108000 | 107200 | 232 |
| 591 | 20240221 | 111400 | 67807103500 | 107200 | 107500 | 107500 | 107100 | 1025 |
| 592 | 20240221 | 111300 | 67697247800 | 107500 | 107600 | 107600 | 107000 | 1358 |
| 593 | 20240221 | 111200 | 67551542900 | 107700 | 108300 | 108300 | 107700 | 411 |
| 594 | 20240221 | 111100 | 67507194600 | 108300 | 107700 | 108300 | 107700 | 892 |
| 595 | 20240221 | 111000 | 67410894500 | 107700 | 108000 | 108100 | 107700 | 567 |
| 596 | 20240221 | 110900 | 67349685200 | 108100 | 108000 | 108500 | 108000 | 383 |
| 597 | 20240221 | 110800 | 67308224500 | 107900 | 107500 | 108400 | 107500 | 1567 |
| 598 | 20240221 | 110700 | 67138999500 | 107900 | 108000 | 108400 | 105900 | 4622 |
| 599 | 20240221 | 110600 | 66644566400 | 108000 | 108000 | 108200 | 107900 | 1065 |
| 600 | 20240221 | 110500 | 66529601000 | 108000 | 108500 | 108500 | 108000 | 601 |
| 601 | 20240221 | 110400 | 66464621000 | 108400 | 108700 | 108700 | 108300 | 1030 |
| 602 | 20240221 | 110300 | 66352902600 | 108600 | 108800 | 108900 | 108600 | 1080 |
| 603 | 20240221 | 110200 | 66235428900 | 108700 | 108600 | 108800 | 108500 | 660 |
| 604 | 20240221 | 110100 | 66163758100 | 108600 | 109200 | 109400 | 108600 | 1085 |
| 605 | 20240221 | 110000 | 66045607400 | 109300 | 109600 | 109700 | 109300 | 847 |
| 606 | 20240221 | 105900 | 65952824600 | 109700 | 109600 | 110000 | 109400 | 3234 |
| 607 | 20240221 | 105800 | 65598251200 | 109500 | 109800 | 110000 | 109400 | 1596 |
| 608 | 20240221 | 105700 | 65423116400 | 110000 | 109600 | 110900 | 109600 | 8486 |
| 609 | 20240221 | 105600 | 64488075100 | 109600 | 109000 | 109800 | 108600 | 2943 |
| 610 | 20240221 | 105500 | 64166092400 | 109000 | 108500 | 109000 | 108200 | 787 |
| 611 | 20240221 | 105400 | 64080668000 | 108500 | 108500 | 108500 | 108100 | 208 |
| 612 | 20240221 | 105300 | 64058123600 | 108500 | 107700 | 108700 | 107700 | 1094 |
| 613 | 20240221 | 105200 | 63939663800 | 107500 | 108100 | 108100 | 107400 | 1755 |
| 614 | 20240221 | 105100 | 63750780000 | 108100 | 108800 | 108900 | 108100 | 708 |
| 615 | 20240221 | 105000 | 63673934600 | 108900 | 109100 | 109200 | 108800 | 601 |
| 616 | 20240221 | 104900 | 63608415500 | 109100 | 109500 | 109500 | 109100 | 1548 |
| 617 | 20240221 | 104800 | 63439057500 | 109400 | 108600 | 109600 | 108400 | 2067 |
| 618 | 20240221 | 104700 | 63213336500 | 108400 | 109200 | 109500 | 108400 | 3970 |
| 619 | 20240221 | 104600 | 62780021100 | 109200 | 109500 | 109700 | 108900 | 5311 |
| 620 | 20240221 | 104500 | 62199393200 | 109700 | 108600 | 109800 | 108300 | 4595 |
| 621 | 20240221 | 104400 | 61697371900 | 108600 | 109300 | 109300 | 107200 | 3954 |
| 622 | 20240221 | 104300 | 61268386100 | 109300 | 107200 | 109300 | 107200 | 6600 |
| 623 | 20240221 | 104200 | 60554087700 | 107100 | 106200 | 107200 | 106100 | 1555 |
| 624 | 20240221 | 104100 | 60387870000 | 106100 | 106200 | 106700 | 106100 | 782 |
| 625 | 20240221 | 104000 | 60304677900 | 106600 | 105500 | 106700 | 105200 | 2621 |
| 626 | 20240221 | 103900 | 60027527100 | 105500 | 106000 | 106000 | 105200 | 2576 |
| 627 | 20240221 | 103800 | 59755535300 | 106000 | 106600 | 106600 | 106000 | 2117 |
| 628 | 20240221 | 103700 | 59530844000 | 106600 | 106400 | 106900 | 106400 | 333 |
| 629 | 20240221 | 103600 | 59495328400 | 106500 | 106600 | 106900 | 106300 | 1623 |
| 630 | 20240221 | 103500 | 59322495100 | 106700 | 107000 | 107000 | 106700 | 405 |
| 631 | 20240221 | 103400 | 59279234500 | 107100 | 107400 | 107400 | 106700 | 1268 |
| 632 | 20240221 | 103300 | 59143633400 | 107400 | 107000 | 107400 | 106700 | 2781 |
| 633 | 20240221 | 103200 | 58845969500 | 107000 | 107400 | 107400 | 107000 | 1823 |
| 634 | 20240221 | 103100 | 58650414000 | 107400 | 107000 | 107400 | 106900 | 910 |
| 635 | 20240221 | 103000 | 58552809500 | 107000 | 106400 | 107200 | 106300 | 1170 |
| 636 | 20240221 | 102900 | 58427699400 | 106400 | 106500 | 106900 | 106100 | 986 |
| 637 | 20240221 | 102800 | 58322684500 | 106500 | 106900 | 107300 | 106500 | 1500 |
| 638 | 20240221 | 102700 | 58162527900 | 107000 | 107300 | 107400 | 106600 | 2870 |
| 639 | 20240221 | 102600 | 57855274900 | 106900 | 106600 | 107300 | 106500 | 4276 |
| 640 | 20240221 | 102500 | 57398496800 | 106600 | 105900 | 106600 | 105400 | 2407 |
| 641 | 20240221 | 102400 | 57142878000 | 105800 | 105000 | 106000 | 104800 | 3840 |
| 642 | 20240221 | 102300 | 56738936400 | 104900 | 105600 | 105900 | 104800 | 2969 |
| 643 | 20240221 | 102200 | 56426456700 | 105700 | 105600 | 105700 | 105100 | 4381 |
| 644 | 20240221 | 102100 | 55964841000 | 105600 | 106200 | 106400 | 105600 | 2944 |
| 645 | 20240221 | 102000 | 55653243400 | 105800 | 106600 | 106600 | 105700 | 3389 |
| 646 | 20240221 | 101900 | 55293784600 | 106600 | 107200 | 107400 | 105500 | 6518 |
| 647 | 20240221 | 101800 | 54600078300 | 107300 | 107600 | 107600 | 107300 | 1854 |
| 648 | 20240221 | 101700 | 54400816400 | 107700 | 108100 | 108300 | 107500 | 2159 |
| 649 | 20240221 | 101600 | 54168075600 | 108300 | 107600 | 108600 | 107600 | 4045 |
| 650 | 20240221 | 101500 | 53730437900 | 107700 | 107500 | 107800 | 107300 | 3703 |
| 651 | 20240221 | 101400 | 53332072900 | 107500 | 107500 | 108000 | 107100 | 2887 |
| 652 | 20240221 | 101300 | 53021802800 | 107400 | 107100 | 107500 | 106500 | 2985 |
| 653 | 20240221 | 101200 | 52702288100 | 107100 | 107900 | 107900 | 106400 | 7775 |
| 654 | 20240221 | 101100 | 51869860200 | 107600 | 107800 | 108100 | 107400 | 4406 |
| 655 | 20240221 | 101000 | 51395566600 | 107800 | 107900 | 108500 | 107700 | 4820 |
| 656 | 20240221 | 100900 | 50875349300 | 107800 | 108900 | 108900 | 107800 | 3161 |
| 657 | 20240221 | 100800 | 50533330100 | 108900 | 108200 | 109000 | 108100 | 2405 |
| 658 | 20240221 | 100700 | 50272441900 | 108200 | 108500 | 109100 | 108100 | 4267 |
| 659 | 20240221 | 100600 | 49809407200 | 108400 | 109300 | 109400 | 107900 | 10010 |
| 660 | 20240221 | 100500 | 48723727600 | 109300 | 109200 | 110200 | 109000 | 4202 |
| 661 | 20240221 | 100400 | 48263473900 | 109100 | 110900 | 110900 | 108900 | 9455 |
| 662 | 20240221 | 100300 | 47224970800 | 110800 | 111900 | 112100 | 110800 | 4412 |
| 663 | 20240221 | 100200 | 46733843300 | 111900 | 111500 | 112600 | 111300 | 4432 |
| 664 | 20240221 | 100100 | 46237705100 | 111800 | 110700 | 112000 | 110500 | 4718 |
| 665 | 20240221 | 100000 | 45714124400 | 110800 | 112800 | 113400 | 110700 | 14982 |
| 666 | 20240221 | 095900 | 44026323700 | 112800 | 111400 | 112900 | 111100 | 8431 |
| 667 | 20240221 | 095800 | 43081520500 | 111800 | 109700 | 112000 | 109600 | 8508 |
| 668 | 20240221 | 095700 | 42134879000 | 110000 | 109400 | 110400 | 109400 | 5768 |
| 669 | 20240221 | 095600 | 41501962700 | 109500 | 110200 | 110300 | 108500 | 10031 |
| 670 | 20240221 | 095500 | 40403289500 | 110300 | 110200 | 111000 | 109900 | 10916 |
| 671 | 20240221 | 095400 | 39197756500 | 110300 | 111900 | 112500 | 108400 | 20830 |
| 672 | 20240221 | 095300 | 36904527100 | 111900 | 113400 | 113500 | 111900 | 22989 |
| 673 | 20240221 | 095200 | 34300998800 | 113500 | 113500 | 113500 | 113500 | 0 |
| 674 | 20240221 | 095100 | 34300998800 | 113500 | 112300 | 113500 | 112200 | 9159 |
| 675 | 20240221 | 095000 | 33266636600 | 112200 | 111400 | 112400 | 110800 | 31916 |
| 676 | 20240221 | 094900 | 29703006100 | 111500 | 109000 | 111500 | 108900 | 20368 |
| 677 | 20240221 | 094800 | 27461650200 | 108800 | 109100 | 110000 | 108200 | 20710 |
| 678 | 20240221 | 094700 | 25203057400 | 109200 | 106100 | 109200 | 106000 | 26179 |
| 679 | 20240221 | 094600 | 22379948300 | 106100 | 104600 | 106100 | 104500 | 16303 |
| 680 | 20240221 | 094500 | 20664343800 | 104600 | 103200 | 104600 | 103100 | 16941 |
| 681 | 20240221 | 094400 | 18908239700 | 102900 | 102900 | 102900 | 102900 | 0 |
| 682 | 20240221 | 094300 | 18908239700 | 102900 | 102900 | 102900 | 102900 | 0 |
| 683 | 20240221 | 094200 | 18908239700 | 102900 | 102100 | 102900 | 101600 | 11728 |
| 684 | 20240221 | 094100 | 17705587400 | 101700 | 101500 | 102100 | 101500 | 2185 |
| 685 | 20240221 | 094000 | 17483462300 | 101500 | 102100 | 102300 | 101200 | 3870 |
| 686 | 20240221 | 093900 | 17090129800 | 102300 | 101700 | 102400 | 101700 | 2215 |
| 687 | 20240221 | 093800 | 16863551500 | 101700 | 101700 | 102300 | 101400 | 3507 |
| 688 | 20240221 | 093700 | 16506800700 | 101700 | 102200 | 102400 | 101500 | 4547 |
| 689 | 20240221 | 093600 | 16042993300 | 102400 | 102200 | 102600 | 102100 | 3525 |
| 690 | 20240221 | 093500 | 15682000700 | 102600 | 102300 | 102800 | 102000 | 7549 |
| 691 | 20240221 | 093400 | 14908061100 | 102300 | 101700 | 102400 | 101200 | 2648 |
| 692 | 20240221 | 093300 | 14638525900 | 101600 | 102600 | 102700 | 101300 | 6621 |
| 693 | 20240221 | 093200 | 13961852900 | 102700 | 101900 | 102800 | 101200 | 8652 |
| 694 | 20240221 | 093100 | 13077788500 | 101700 | 99900 | 101900 | 99900 | 9216 |
| 695 | 20240221 | 093000 | 12148125600 | 99900 | 100000 | 100000 | 99500 | 2250 |
| 696 | 20240221 | 092900 | 11923698400 | 100000 | 99900 | 100400 | 99500 | 2783 |
| 697 | 20240221 | 092800 | 11645703100 | 99900 | 100300 | 100300 | 99500 | 3478 |
| 698 | 20240221 | 092700 | 11298270100 | 100300 | 99100 | 100300 | 99100 | 3219 |
| 699 | 20240221 | 092600 | 10976727000 | 99200 | 98900 | 99300 | 98700 | 3423 |
| 700 | 20240221 | 092500 | 10638157600 | 98900 | 99900 | 100200 | 98900 | 9005 |
| 701 | 20240221 | 092400 | 9739422300 | 100000 | 100300 | 101000 | 99300 | 8074 |
| 702 | 20240221 | 092300 | 8929380900 | 100200 | 99200 | 100300 | 98600 | 9345 |
| 703 | 20240221 | 092200 | 7999137500 | 99200 | 99100 | 99400 | 98900 | 5225 |
| 704 | 20240221 | 092100 | 7481346700 | 99200 | 99700 | 99800 | 98900 | 7536 |
| 705 | 20240221 | 092000 | 6731669000 | 99700 | 99300 | 99700 | 98800 | 9623 |
| 706 | 20240221 | 091900 | 5777229300 | 99200 | 98000 | 99300 | 98000 | 6959 |
| 707 | 20240221 | 091800 | 5091683900 | 98000 | 97800 | 98100 | 97100 | 6473 |
| 708 | 20240221 | 091700 | 4459491400 | 97800 | 97500 | 97800 | 97200 | 5309 |
| 709 | 20240221 | 091600 | 3941635700 | 97500 | 96000 | 97500 | 96000 | 4787 |
| 710 | 20240221 | 091500 | 3477984500 | 96100 | 95800 | 96200 | 95300 | 2754 |
| 711 | 20240221 | 091400 | 3214140600 | 95700 | 95300 | 95800 | 94900 | 2210 |
| 712 | 20240221 | 091300 | 3003391700 | 95300 | 94700 | 95500 | 94700 | 2520 |
| 713 | 20240221 | 091200 | 2763760900 | 94800 | 95000 | 95300 | 94700 | 1442 |
| 714 | 20240221 | 091100 | 2626976200 | 94900 | 95500 | 95700 | 94800 | 2560 |
| 715 | 20240221 | 091000 | 2383374700 | 95700 | 95400 | 95700 | 95300 | 3651 |
| 716 | 20240221 | 090900 | 2034855800 | 95400 | 95300 | 95400 | 94800 | 2580 |
| 717 | 20240221 | 090800 | 1789486100 | 95300 | 94300 | 95300 | 94100 | 2436 |
| 718 | 20240221 | 090700 | 1559080800 | 94600 | 93900 | 94600 | 93800 | 1655 |
| 719 | 20240221 | 090600 | 1403093600 | 93900 | 92600 | 93900 | 92600 | 1294 |
| 720 | 20240221 | 090500 | 1282549100 | 92800 | 93200 | 93200 | 92400 | 2524 |
| 721 | 20240221 | 090400 | 1048872500 | 93200 | 92200 | 93200 | 92100 | 839 |
| 722 | 20240221 | 090300 | 971221000 | 92200 | 92000 | 92300 | 91800 | 767 |
| 723 | 20240221 | 090200 | 900624100 | 91900 | 92600 | 92700 | 91600 | 3285 |
| 724 | 20240221 | 090100 | 598279200 | 92700 | 92800 | 93200 | 92500 | 1744 |
| 725 | 20240221 | 090000 | 436469200 | 92800 | 93600 | 93600 | 92500 | 4420 |