40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 212000 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 7171 |
| 3 | 20240222 | 211900 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 4 | 20240222 | 211800 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 5 | 20240222 | 211700 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 6 | 20240222 | 211600 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 7 | 20240222 | 211500 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 8 | 20240222 | 211400 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 9 | 20240222 | 211300 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 10 | 20240222 | 211200 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 11 | 20240222 | 211100 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 12 | 20240222 | 211000 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 13 | 20240222 | 210900 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 14 | 20240222 | 210800 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 15 | 20240222 | 210700 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 16 | 20240222 | 210600 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 17 | 20240222 | 210500 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 18 | 20240222 | 210400 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 19 | 20240222 | 210300 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 20 | 20240222 | 210200 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 21 | 20240222 | 210100 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 22 | 20240222 | 210000 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 23 | 20240222 | 205900 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 24 | 20240222 | 205800 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 25 | 20240222 | 205700 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 26 | 20240222 | 205600 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 27 | 20240222 | 205500 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 28 | 20240222 | 205400 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 29 | 20240222 | 205300 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 30 | 20240222 | 205200 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 31 | 20240222 | 205100 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 32 | 20240222 | 205000 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 7171 |
| 33 | 20240222 | 204900 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 34 | 20240222 | 204800 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 35 | 20240222 | 204700 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 36 | 20240222 | 204600 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 37 | 20240222 | 204500 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 38 | 20240222 | 204400 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 39 | 20240222 | 204300 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 40 | 20240222 | 204200 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 41 | 20240222 | 204100 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 42 | 20240222 | 204000 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 43 | 20240222 | 203900 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 44 | 20240222 | 203800 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 45 | 20240222 | 203700 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 46 | 20240222 | 203600 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 47 | 20240222 | 203500 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 48 | 20240222 | 203400 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 49 | 20240222 | 203300 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 50 | 20240222 | 203200 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 51 | 20240222 | 203100 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 52 | 20240222 | 203000 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 53 | 20240222 | 202900 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 54 | 20240222 | 202800 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 55 | 20240222 | 202700 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 56 | 20240222 | 202600 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 57 | 20240222 | 202500 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 58 | 20240222 | 202400 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 59 | 20240222 | 202300 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 60 | 20240222 | 202200 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 61 | 20240222 | 202100 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 62 | 20240222 | 202000 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 7171 |
| 63 | 20240222 | 201900 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 64 | 20240222 | 201800 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 65 | 20240222 | 201700 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 66 | 20240222 | 201600 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 67 | 20240222 | 201500 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 68 | 20240222 | 201400 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 69 | 20240222 | 201300 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 70 | 20240222 | 201200 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 71 | 20240222 | 201100 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 72 | 20240222 | 201000 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 73 | 20240222 | 200900 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 74 | 20240222 | 200800 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 75 | 20240222 | 200700 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 76 | 20240222 | 200600 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 77 | 20240222 | 200500 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 78 | 20240222 | 200400 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 79 | 20240222 | 200300 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 80 | 20240222 | 200200 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 81 | 20240222 | 200100 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 82 | 20240222 | 200000 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 83 | 20240222 | 195900 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 84 | 20240222 | 195800 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 85 | 20240222 | 195700 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 86 | 20240222 | 195600 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 87 | 20240222 | 195500 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 88 | 20240222 | 195400 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 89 | 20240222 | 195300 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 90 | 20240222 | 195200 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 91 | 20240222 | 195100 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 92 | 20240222 | 195000 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 7171 |
| 93 | 20240222 | 194900 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 94 | 20240222 | 194800 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 95 | 20240222 | 194700 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 96 | 20240222 | 194600 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 97 | 20240222 | 194500 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 98 | 20240222 | 194400 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 99 | 20240222 | 194300 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 100 | 20240222 | 194200 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 101 | 20240222 | 194100 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 102 | 20240222 | 194000 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 103 | 20240222 | 193900 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 104 | 20240222 | 193800 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 105 | 20240222 | 193700 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 106 | 20240222 | 193600 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 107 | 20240222 | 193500 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 108 | 20240222 | 193400 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 109 | 20240222 | 193300 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 110 | 20240222 | 193200 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 111 | 20240222 | 193100 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 112 | 20240222 | 193000 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 113 | 20240222 | 192900 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 114 | 20240222 | 192800 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 115 | 20240222 | 192700 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 116 | 20240222 | 192600 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 117 | 20240222 | 192500 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 118 | 20240222 | 192400 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 119 | 20240222 | 192300 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 120 | 20240222 | 192200 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 121 | 20240222 | 192100 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 122 | 20240222 | 192000 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 7171 |
| 123 | 20240222 | 191900 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 124 | 20240222 | 191800 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 125 | 20240222 | 191700 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 126 | 20240222 | 191600 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 127 | 20240222 | 191500 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 128 | 20240222 | 191400 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 129 | 20240222 | 191300 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 130 | 20240222 | 191200 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 131 | 20240222 | 191100 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 132 | 20240222 | 191000 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 133 | 20240222 | 190900 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 134 | 20240222 | 190800 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 135 | 20240222 | 190700 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 136 | 20240222 | 190600 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 137 | 20240222 | 190500 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 138 | 20240222 | 190400 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 139 | 20240222 | 190300 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 140 | 20240222 | 190200 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 141 | 20240222 | 190100 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 142 | 20240222 | 190000 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 143 | 20240222 | 185900 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 144 | 20240222 | 185800 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 145 | 20240222 | 185700 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 146 | 20240222 | 185600 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 147 | 20240222 | 185500 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 148 | 20240222 | 185400 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 149 | 20240222 | 185300 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 150 | 20240222 | 185200 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 151 | 20240222 | 185100 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 152 | 20240222 | 185000 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 7171 |
| 153 | 20240222 | 184900 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 154 | 20240222 | 184800 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 155 | 20240222 | 184700 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 156 | 20240222 | 184600 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 157 | 20240222 | 184500 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 158 | 20240222 | 184400 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 159 | 20240222 | 184300 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 160 | 20240222 | 184200 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 161 | 20240222 | 184100 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 162 | 20240222 | 184000 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 163 | 20240222 | 183900 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 164 | 20240222 | 183800 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 165 | 20240222 | 183700 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 166 | 20240222 | 183600 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 167 | 20240222 | 183500 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 168 | 20240222 | 183400 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 169 | 20240222 | 183300 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 170 | 20240222 | 183200 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 171 | 20240222 | 183100 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 172 | 20240222 | 183000 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 173 | 20240222 | 182900 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 174 | 20240222 | 182800 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 175 | 20240222 | 182700 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 176 | 20240222 | 182600 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 177 | 20240222 | 182500 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 178 | 20240222 | 182400 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 179 | 20240222 | 182300 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 180 | 20240222 | 182200 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 181 | 20240222 | 182100 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 182 | 20240222 | 182000 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 7171 |
| 183 | 20240222 | 181900 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 184 | 20240222 | 181800 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 185 | 20240222 | 181700 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 186 | 20240222 | 181600 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 187 | 20240222 | 181500 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 188 | 20240222 | 181400 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 189 | 20240222 | 181300 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 190 | 20240222 | 181200 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 191 | 20240222 | 181100 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 192 | 20240222 | 181000 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 193 | 20240222 | 180900 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 194 | 20240222 | 180800 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 195 | 20240222 | 180700 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 196 | 20240222 | 180600 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 197 | 20240222 | 180500 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 198 | 20240222 | 180400 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 199 | 20240222 | 180300 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 200 | 20240222 | 180200 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 201 | 20240222 | 180100 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 202 | 20240222 | 180000 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 203 | 20240222 | 175900 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 204 | 20240222 | 175800 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 205 | 20240222 | 175700 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 206 | 20240222 | 175600 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 207 | 20240222 | 175500 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 208 | 20240222 | 175400 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 209 | 20240222 | 175300 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 210 | 20240222 | 175200 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 211 | 20240222 | 175100 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 212 | 20240222 | 175000 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 7171 |
| 213 | 20240222 | 174900 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 214 | 20240222 | 174800 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 215 | 20240222 | 174700 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 216 | 20240222 | 174600 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 217 | 20240222 | 174500 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 218 | 20240222 | 174400 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 219 | 20240222 | 174300 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 220 | 20240222 | 174200 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 221 | 20240222 | 174100 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 222 | 20240222 | 174000 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 223 | 20240222 | 173900 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 224 | 20240222 | 173800 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 225 | 20240222 | 173700 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 226 | 20240222 | 173600 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 227 | 20240222 | 173500 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 228 | 20240222 | 173400 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 229 | 20240222 | 173300 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 230 | 20240222 | 173200 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 231 | 20240222 | 173100 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 232 | 20240222 | 173000 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 233 | 20240222 | 172900 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 234 | 20240222 | 172800 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 235 | 20240222 | 172700 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 236 | 20240222 | 172600 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 237 | 20240222 | 172500 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 238 | 20240222 | 172400 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 239 | 20240222 | 172300 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 240 | 20240222 | 172200 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 241 | 20240222 | 172100 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 242 | 20240222 | 172000 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 7171 |
| 243 | 20240222 | 171900 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 244 | 20240222 | 171800 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 245 | 20240222 | 171700 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 246 | 20240222 | 171600 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 247 | 20240222 | 171500 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 248 | 20240222 | 171400 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 249 | 20240222 | 171300 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 250 | 20240222 | 171200 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 251 | 20240222 | 171100 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 252 | 20240222 | 171000 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 253 | 20240222 | 170900 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 254 | 20240222 | 170800 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 255 | 20240222 | 170700 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 256 | 20240222 | 170600 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 257 | 20240222 | 170500 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 258 | 20240222 | 170400 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 259 | 20240222 | 170300 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 260 | 20240222 | 170200 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 261 | 20240222 | 170100 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 262 | 20240222 | 170000 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 263 | 20240222 | 165900 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 264 | 20240222 | 165800 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 265 | 20240222 | 165700 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 266 | 20240222 | 165600 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 267 | 20240222 | 165500 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 268 | 20240222 | 165400 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 269 | 20240222 | 165300 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 270 | 20240222 | 165200 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 271 | 20240222 | 165100 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 272 | 20240222 | 165000 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 7171 |
| 273 | 20240222 | 164900 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 274 | 20240222 | 164800 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 275 | 20240222 | 164700 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 276 | 20240222 | 164600 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 277 | 20240222 | 164500 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 278 | 20240222 | 164400 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 279 | 20240222 | 164300 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 280 | 20240222 | 164200 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 281 | 20240222 | 164100 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 282 | 20240222 | 164000 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 283 | 20240222 | 163900 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 284 | 20240222 | 163800 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 285 | 20240222 | 163700 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 286 | 20240222 | 163600 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 287 | 20240222 | 163500 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 288 | 20240222 | 163400 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 289 | 20240222 | 163300 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 290 | 20240222 | 163200 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 291 | 20240222 | 163100 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 292 | 20240222 | 163000 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 293 | 20240222 | 162900 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 294 | 20240222 | 162800 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 295 | 20240222 | 162700 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 296 | 20240222 | 162600 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 297 | 20240222 | 162500 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 298 | 20240222 | 162400 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 299 | 20240222 | 162300 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 300 | 20240222 | 162200 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 301 | 20240222 | 162100 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 302 | 20240222 | 162000 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 7171 |
| 303 | 20240222 | 161900 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 304 | 20240222 | 161800 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 305 | 20240222 | 161700 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 306 | 20240222 | 161600 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 307 | 20240222 | 161500 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 308 | 20240222 | 161400 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 309 | 20240222 | 161300 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 310 | 20240222 | 161200 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 311 | 20240222 | 161100 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 312 | 20240222 | 161000 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 313 | 20240222 | 160900 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 314 | 20240222 | 160800 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 315 | 20240222 | 160700 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 316 | 20240222 | 160600 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 317 | 20240222 | 160500 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 318 | 20240222 | 160400 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 319 | 20240222 | 160300 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 320 | 20240222 | 160200 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 321 | 20240222 | 160100 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 322 | 20240222 | 160000 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 323 | 20240222 | 155900 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 324 | 20240222 | 155800 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 325 | 20240222 | 155700 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 326 | 20240222 | 155600 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 327 | 20240222 | 155500 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 328 | 20240222 | 155400 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 329 | 20240222 | 155300 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 330 | 20240222 | 155200 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 331 | 20240222 | 155100 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 332 | 20240222 | 155000 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 7171 |
| 333 | 20240222 | 154900 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 334 | 20240222 | 154800 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 335 | 20240222 | 154700 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 336 | 20240222 | 154600 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 337 | 20240222 | 154500 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 338 | 20240222 | 154400 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 339 | 20240222 | 154300 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 340 | 20240222 | 154200 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 341 | 20240222 | 154100 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 342 | 20240222 | 154000 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 343 | 20240222 | 153900 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 344 | 20240222 | 153800 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 345 | 20240222 | 153700 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 346 | 20240222 | 153600 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 347 | 20240222 | 153500 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 348 | 20240222 | 153400 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 349 | 20240222 | 153300 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 350 | 20240222 | 153200 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 351 | 20240222 | 153100 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 0 |
| 352 | 20240222 | 153000 | 55628935700 | 47100 | 47100 | 47100 | 47100 | 7171 |
| 353 | 20240222 | 152900 | 55291181600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 354 | 20240222 | 152800 | 55291181600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 355 | 20240222 | 152700 | 55291181600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 356 | 20240222 | 152600 | 55291181600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 357 | 20240222 | 152500 | 55291181600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 358 | 20240222 | 152400 | 55291181600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 359 | 20240222 | 152300 | 55291181600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 360 | 20240222 | 152200 | 55291181600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 361 | 20240222 | 152100 | 55291181600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 362 | 20240222 | 152000 | 55291181600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 363 | 20240222 | 151900 | 55291181600 | 46900 | 46900 | 47000 | 46800 | 1196 |
| 364 | 20240222 | 151800 | 55235062000 | 46950 | 46900 | 46950 | 46900 | 1322 |
| 365 | 20240222 | 151700 | 55173034600 | 46900 | 46850 | 46900 | 46750 | 1054 |
| 366 | 20240222 | 151600 | 55123664350 | 46850 | 46900 | 46900 | 46750 | 442 |
| 367 | 20240222 | 151500 | 55102959350 | 46900 | 46800 | 46900 | 46650 | 1159 |
| 368 | 20240222 | 151400 | 55048772550 | 46850 | 46950 | 46950 | 46600 | 1334 |
| 369 | 20240222 | 151300 | 54986376900 | 46950 | 46950 | 47000 | 46750 | 1688 |
| 370 | 20240222 | 151200 | 54907153300 | 46700 | 46800 | 47000 | 46500 | 5881 |
| 371 | 20240222 | 151100 | 54633087600 | 46800 | 47050 | 47050 | 46600 | 1884 |
| 372 | 20240222 | 151000 | 54544851900 | 47050 | 46950 | 47050 | 46900 | 1933 |
| 373 | 20240222 | 150900 | 54454011200 | 47000 | 46850 | 47000 | 46800 | 1149 |
| 374 | 20240222 | 150800 | 54400120000 | 46850 | 46700 | 46850 | 46600 | 7134 |
| 375 | 20240222 | 150700 | 54067385850 | 46700 | 46650 | 46750 | 46550 | 1709 |
| 376 | 20240222 | 150600 | 53987644500 | 46600 | 46400 | 46700 | 46350 | 2334 |
| 377 | 20240222 | 150500 | 53878969850 | 46350 | 46550 | 46650 | 46350 | 9785 |
| 378 | 20240222 | 150400 | 53424416800 | 46650 | 46550 | 46700 | 46500 | 5087 |
| 379 | 20240222 | 150300 | 53187822750 | 46750 | 46900 | 47050 | 46550 | 4625 |
| 380 | 20240222 | 150200 | 52971847300 | 46900 | 47050 | 47150 | 46750 | 2016 |
| 381 | 20240222 | 150100 | 52877235000 | 47100 | 47150 | 47200 | 46950 | 877 |
| 382 | 20240222 | 150000 | 52835847300 | 46950 | 47100 | 47200 | 46950 | 4479 |
| 383 | 20240222 | 145900 | 52624745950 | 47050 | 47050 | 47200 | 47050 | 1275 |
| 384 | 20240222 | 145800 | 52564648650 | 47000 | 46900 | 47000 | 46900 | 622 |
| 385 | 20240222 | 145700 | 52535422300 | 46900 | 46900 | 46950 | 46800 | 1802 |
| 386 | 20240222 | 145600 | 52450966550 | 46900 | 47000 | 47050 | 46850 | 945 |
| 387 | 20240222 | 145500 | 52406600650 | 47050 | 46900 | 47100 | 46850 | 1299 |
| 388 | 20240222 | 145400 | 52345589650 | 46900 | 46700 | 46900 | 46650 | 2403 |
| 389 | 20240222 | 145300 | 52233170550 | 46750 | 46800 | 46850 | 46450 | 10316 |
| 390 | 20240222 | 145200 | 51752305900 | 46850 | 47100 | 47300 | 46800 | 4157 |
| 391 | 20240222 | 145100 | 51557184500 | 47050 | 47000 | 47300 | 46950 | 1680 |
| 392 | 20240222 | 145000 | 51478180100 | 47100 | 47300 | 47300 | 47000 | 2476 |
| 393 | 20240222 | 144900 | 51361535250 | 47050 | 47300 | 47450 | 46850 | 3511 |
| 394 | 20240222 | 144800 | 51195712100 | 47350 | 47350 | 47400 | 46850 | 3540 |
| 395 | 20240222 | 144700 | 51028910250 | 47300 | 47200 | 47400 | 47200 | 1203 |
| 396 | 20240222 | 144600 | 50971992900 | 47200 | 47200 | 47300 | 47150 | 661 |
| 397 | 20240222 | 144500 | 50940748950 | 47150 | 47100 | 47250 | 47000 | 1813 |
| 398 | 20240222 | 144400 | 50855338050 | 47200 | 46850 | 47200 | 46700 | 8089 |
| 399 | 20240222 | 144300 | 50476515750 | 46850 | 47100 | 47100 | 46850 | 8485 |
| 400 | 20240222 | 144200 | 50077748050 | 47100 | 47350 | 47350 | 47100 | 2246 |
| 401 | 20240222 | 144100 | 49971808000 | 47250 | 47350 | 47400 | 47250 | 837 |
| 402 | 20240222 | 144000 | 49932192850 | 47250 | 47450 | 47500 | 47200 | 2006 |
| 403 | 20240222 | 143900 | 49837273850 | 47450 | 47350 | 47600 | 47300 | 2376 |
| 404 | 20240222 | 143800 | 49724431500 | 47400 | 47450 | 47450 | 47300 | 868 |
| 405 | 20240222 | 143700 | 49683296900 | 47450 | 47200 | 47450 | 47150 | 1314 |
| 406 | 20240222 | 143600 | 49621164950 | 47150 | 47350 | 47400 | 47150 | 2795 |
| 407 | 20240222 | 143500 | 49489141550 | 47350 | 47550 | 47550 | 47350 | 1356 |
| 408 | 20240222 | 143400 | 49424805000 | 47550 | 47550 | 47550 | 47450 | 1008 |
| 409 | 20240222 | 143300 | 49376946800 | 47450 | 47350 | 47550 | 47250 | 1939 |
| 410 | 20240222 | 143200 | 49284968550 | 47300 | 47400 | 47550 | 47250 | 4687 |
| 411 | 20240222 | 143100 | 49062869300 | 47400 | 47450 | 47500 | 47200 | 5911 |
| 412 | 20240222 | 143000 | 48783026800 | 47500 | 47550 | 47600 | 47400 | 4430 |
| 413 | 20240222 | 142900 | 48572626000 | 47600 | 47850 | 47850 | 47600 | 2034 |
| 414 | 20240222 | 142800 | 48475626350 | 47800 | 47650 | 47850 | 47650 | 859 |
| 415 | 20240222 | 142700 | 48434583800 | 47750 | 47550 | 47750 | 47550 | 1653 |
| 416 | 20240222 | 142600 | 48355890000 | 47550 | 47600 | 47900 | 47550 | 1826 |
| 417 | 20240222 | 142500 | 48268814950 | 47550 | 47650 | 47800 | 47550 | 6201 |
| 418 | 20240222 | 142400 | 47973665400 | 47650 | 47650 | 47850 | 47650 | 1079 |
| 419 | 20240222 | 142300 | 47922134300 | 47700 | 47850 | 47850 | 47500 | 8269 |
| 420 | 20240222 | 142200 | 47527970550 | 47850 | 48100 | 48150 | 47800 | 5703 |
| 421 | 20240222 | 142100 | 47254492650 | 48100 | 48100 | 48250 | 48050 | 2262 |
| 422 | 20240222 | 142000 | 47145593100 | 48100 | 48200 | 48250 | 48000 | 5232 |
| 423 | 20240222 | 141900 | 46894033400 | 48250 | 48250 | 48300 | 48100 | 6212 |
| 424 | 20240222 | 141800 | 46594675250 | 48250 | 48250 | 48300 | 48200 | 1498 |
| 425 | 20240222 | 141700 | 46522375050 | 48250 | 48300 | 48400 | 48250 | 1224 |
| 426 | 20240222 | 141600 | 46463210900 | 48300 | 48400 | 48400 | 48300 | 2031 |
| 427 | 20240222 | 141500 | 46365003450 | 48400 | 48500 | 48500 | 48400 | 1403 |
| 428 | 20240222 | 141400 | 46297055850 | 48500 | 48600 | 48650 | 48350 | 1376 |
| 429 | 20240222 | 141300 | 46230332000 | 48550 | 48350 | 48550 | 48300 | 3807 |
| 430 | 20240222 | 141200 | 46045999400 | 48400 | 48450 | 48550 | 48350 | 2438 |
| 431 | 20240222 | 141100 | 45927953350 | 48550 | 48250 | 48600 | 48250 | 1663 |
| 432 | 20240222 | 141000 | 45847400750 | 48300 | 48400 | 48450 | 48250 | 3400 |
| 433 | 20240222 | 140900 | 45683065850 | 48400 | 48550 | 48750 | 48400 | 4053 |
| 434 | 20240222 | 140800 | 45486454150 | 48600 | 48550 | 48700 | 48450 | 5031 |
| 435 | 20240222 | 140700 | 45242409600 | 48550 | 48750 | 48750 | 48550 | 1428 |
| 436 | 20240222 | 140600 | 45172941800 | 48750 | 48700 | 48800 | 48600 | 1973 |
| 437 | 20240222 | 140500 | 45076781200 | 48700 | 48550 | 48700 | 48450 | 2031 |
| 438 | 20240222 | 140400 | 44978112100 | 48550 | 48500 | 48600 | 48350 | 3884 |
| 439 | 20240222 | 140300 | 44789901050 | 48450 | 48750 | 48850 | 48450 | 7621 |
| 440 | 20240222 | 140200 | 44419220100 | 48750 | 48950 | 49050 | 48750 | 2299 |
| 441 | 20240222 | 140100 | 44306924600 | 49000 | 48850 | 49100 | 48800 | 2232 |
| 442 | 20240222 | 140000 | 44197670650 | 48800 | 49000 | 49000 | 48800 | 1824 |
| 443 | 20240222 | 135900 | 44108470200 | 49000 | 49000 | 49050 | 48950 | 2055 |
| 444 | 20240222 | 135800 | 44007776500 | 49000 | 48750 | 49150 | 48700 | 3770 |
| 445 | 20240222 | 135700 | 43823272900 | 48800 | 49000 | 49000 | 48700 | 4288 |
| 446 | 20240222 | 135600 | 43613763200 | 49000 | 49000 | 49050 | 48950 | 4689 |
| 447 | 20240222 | 135500 | 43384019200 | 49000 | 49400 | 49400 | 48950 | 8879 |
| 448 | 20240222 | 135400 | 42947671250 | 49350 | 49400 | 49400 | 49350 | 2928 |
| 449 | 20240222 | 135300 | 42803028550 | 49400 | 49400 | 49400 | 49400 | 0 |
| 450 | 20240222 | 135200 | 42803028550 | 49400 | 49400 | 49400 | 49350 | 3041 |
| 451 | 20240222 | 135100 | 42652825100 | 49400 | 49300 | 49400 | 49250 | 3430 |
| 452 | 20240222 | 135000 | 42483542350 | 49250 | 49100 | 49350 | 49100 | 3104 |
| 453 | 20240222 | 134900 | 42330690950 | 49100 | 49050 | 49150 | 49050 | 1874 |
| 454 | 20240222 | 134800 | 42238689050 | 49050 | 49300 | 49300 | 49050 | 3615 |
| 455 | 20240222 | 134700 | 42061052150 | 49250 | 49350 | 49400 | 49250 | 3088 |
| 456 | 20240222 | 134600 | 41908663550 | 49350 | 49250 | 49400 | 49200 | 11175 |
| 457 | 20240222 | 134500 | 41357517000 | 49300 | 49250 | 49300 | 49100 | 4608 |
| 458 | 20240222 | 134400 | 41130708950 | 49150 | 49100 | 49250 | 49050 | 8702 |
| 459 | 20240222 | 134300 | 40702864800 | 49100 | 49100 | 49150 | 49050 | 2591 |
| 460 | 20240222 | 134200 | 40575647550 | 49100 | 49050 | 49100 | 49000 | 3354 |
| 461 | 20240222 | 134100 | 40411099800 | 49000 | 49000 | 49100 | 48900 | 2006 |
| 462 | 20240222 | 134000 | 40312783350 | 48900 | 48950 | 49000 | 48800 | 2488 |
| 463 | 20240222 | 133900 | 40191113700 | 48900 | 48950 | 49100 | 48900 | 3224 |
| 464 | 20240222 | 133800 | 40033146200 | 49050 | 49050 | 49100 | 48900 | 5008 |
| 465 | 20240222 | 133700 | 39787637750 | 49050 | 48950 | 49050 | 48950 | 4385 |
| 466 | 20240222 | 133600 | 39572766750 | 48950 | 48850 | 49000 | 48850 | 2374 |
| 467 | 20240222 | 133500 | 39456693600 | 48850 | 48650 | 48850 | 48650 | 3684 |
| 468 | 20240222 | 133400 | 39277143500 | 48650 | 48850 | 48900 | 48650 | 4553 |
| 469 | 20240222 | 133300 | 39055271000 | 48850 | 48900 | 49000 | 48750 | 4700 |
| 470 | 20240222 | 133200 | 38825668900 | 48900 | 49000 | 49050 | 48900 | 5185 |
| 471 | 20240222 | 133100 | 38571792250 | 48900 | 49050 | 49150 | 48900 | 6376 |
| 472 | 20240222 | 133000 | 38259271300 | 49000 | 49100 | 49200 | 49000 | 7368 |
| 473 | 20240222 | 132900 | 37897325300 | 49100 | 48900 | 49100 | 48800 | 8216 |
| 474 | 20240222 | 132800 | 37494902200 | 48850 | 48950 | 49000 | 48800 | 5989 |
| 475 | 20240222 | 132700 | 37201744200 | 48950 | 48750 | 48950 | 48700 | 18374 |
| 476 | 20240222 | 132600 | 36304755700 | 48750 | 48700 | 48750 | 48700 | 1479 |
| 477 | 20240222 | 132500 | 36232682750 | 48700 | 48750 | 48750 | 48650 | 3570 |
| 478 | 20240222 | 132400 | 36058809300 | 48700 | 48750 | 48750 | 48600 | 4523 |
| 479 | 20240222 | 132300 | 35838487300 | 48750 | 48650 | 48750 | 48650 | 6149 |
| 480 | 20240222 | 132200 | 35538994450 | 48650 | 48500 | 48650 | 48500 | 2771 |
| 481 | 20240222 | 132100 | 35404327550 | 48550 | 48550 | 48600 | 48500 | 3901 |
| 482 | 20240222 | 132000 | 35214809800 | 48550 | 48550 | 48600 | 48500 | 4390 |
| 483 | 20240222 | 131900 | 35001589650 | 48550 | 48300 | 48550 | 48300 | 5084 |
| 484 | 20240222 | 131800 | 34755347650 | 48250 | 48300 | 48300 | 48250 | 896 |
| 485 | 20240222 | 131700 | 34712085550 | 48300 | 48150 | 48300 | 48150 | 1724 |
| 486 | 20240222 | 131600 | 34628920500 | 48200 | 48200 | 48200 | 48150 | 442 |
| 487 | 20240222 | 131500 | 34607624550 | 48200 | 48200 | 48250 | 48150 | 290 |
| 488 | 20240222 | 131400 | 34593643100 | 48200 | 48250 | 48300 | 48200 | 455 |
| 489 | 20240222 | 131300 | 34571699750 | 48250 | 48150 | 48300 | 48000 | 3398 |
| 490 | 20240222 | 131200 | 34407941100 | 48200 | 48250 | 48300 | 48200 | 2080 |
| 491 | 20240222 | 131100 | 34307660850 | 48200 | 48150 | 48300 | 48150 | 1642 |
| 492 | 20240222 | 131000 | 34228485150 | 48150 | 47900 | 48200 | 47900 | 1582 |
| 493 | 20240222 | 130900 | 34152433550 | 47900 | 48000 | 48000 | 47900 | 1251 |
| 494 | 20240222 | 130800 | 34092482850 | 48000 | 47900 | 48100 | 47900 | 1060 |
| 495 | 20240222 | 130700 | 34041583800 | 48000 | 47950 | 48000 | 47850 | 2331 |
| 496 | 20240222 | 130600 | 33929918600 | 47900 | 48000 | 48000 | 47900 | 1472 |
| 497 | 20240222 | 130500 | 33859339550 | 48000 | 47950 | 48150 | 47950 | 1442 |
| 498 | 20240222 | 130400 | 33790065500 | 47900 | 47950 | 48050 | 47900 | 1147 |
| 499 | 20240222 | 130300 | 33735024050 | 47950 | 48050 | 48050 | 47850 | 1033 |
| 500 | 20240222 | 130200 | 33685560900 | 48050 | 47900 | 48100 | 47850 | 2177 |
| 501 | 20240222 | 130100 | 33581172500 | 47900 | 48000 | 48100 | 47850 | 1154 |
| 502 | 20240222 | 130000 | 33525838900 | 48000 | 48050 | 48150 | 47900 | 865 |
| 503 | 20240222 | 125900 | 33484321500 | 48100 | 48000 | 48150 | 48000 | 1557 |
| 504 | 20240222 | 125800 | 33409436100 | 47850 | 47900 | 48050 | 47800 | 1877 |
| 505 | 20240222 | 125700 | 33319404350 | 47950 | 47850 | 47950 | 47750 | 2072 |
| 506 | 20240222 | 125600 | 33220321100 | 47850 | 47950 | 48000 | 47800 | 2205 |
| 507 | 20240222 | 125500 | 33114784600 | 48000 | 48100 | 48100 | 47900 | 698 |
| 508 | 20240222 | 125400 | 33081292650 | 48050 | 48050 | 48200 | 47950 | 896 |
| 509 | 20240222 | 125300 | 33038254950 | 48050 | 48300 | 48300 | 48000 | 925 |
| 510 | 20240222 | 125200 | 32993720900 | 48250 | 48200 | 48350 | 48200 | 719 |
| 511 | 20240222 | 125100 | 32958973400 | 48300 | 48200 | 48350 | 48100 | 2559 |
| 512 | 20240222 | 125000 | 32835458950 | 48050 | 48100 | 48250 | 48000 | 1364 |
| 513 | 20240222 | 124900 | 32769791000 | 48000 | 48200 | 48250 | 47800 | 3356 |
| 514 | 20240222 | 124800 | 32608739500 | 48250 | 48150 | 48250 | 48150 | 341 |
| 515 | 20240222 | 124700 | 32592303450 | 48150 | 48200 | 48200 | 48150 | 352 |
| 516 | 20240222 | 124600 | 32575337950 | 48200 | 48150 | 48250 | 48100 | 575 |
| 517 | 20240222 | 124500 | 32547629500 | 48200 | 48100 | 48250 | 48100 | 392 |
| 518 | 20240222 | 124400 | 32528739100 | 48200 | 48150 | 48200 | 48100 | 1028 |
| 519 | 20240222 | 124300 | 32479258750 | 48150 | 48200 | 48200 | 48150 | 670 |
| 520 | 20240222 | 124200 | 32446988350 | 48200 | 48150 | 48200 | 48100 | 545 |
| 521 | 20240222 | 124100 | 32420751050 | 48200 | 48100 | 48200 | 48000 | 1549 |
| 522 | 20240222 | 124000 | 32346253300 | 48100 | 48100 | 48150 | 48000 | 1161 |
| 523 | 20240222 | 123900 | 32290436100 | 48100 | 48200 | 48200 | 48100 | 802 |
| 524 | 20240222 | 123800 | 32251823750 | 48200 | 48200 | 48250 | 48150 | 1169 |
| 525 | 20240222 | 123700 | 32195470500 | 48250 | 48200 | 48250 | 48150 | 367 |
| 526 | 20240222 | 123600 | 32177775400 | 48150 | 48100 | 48200 | 48100 | 597 |
| 527 | 20240222 | 123500 | 32149046950 | 48050 | 48050 | 48150 | 48050 | 1127 |
| 528 | 20240222 | 123400 | 32094881100 | 48050 | 48250 | 48250 | 48000 | 1105 |
| 529 | 20240222 | 123300 | 32041744150 | 48250 | 48300 | 48300 | 48150 | 102 |
| 530 | 20240222 | 123200 | 32036824650 | 48200 | 48200 | 48300 | 48200 | 508 |
| 531 | 20240222 | 123100 | 32012327600 | 48300 | 48200 | 48350 | 48200 | 1735 |
| 532 | 20240222 | 123000 | 31928660300 | 48200 | 48250 | 48350 | 48200 | 752 |
| 533 | 20240222 | 122900 | 31892380350 | 48350 | 48400 | 48450 | 48250 | 1903 |
| 534 | 20240222 | 122800 | 31800405000 | 48400 | 48400 | 48500 | 48350 | 1228 |
| 535 | 20240222 | 122700 | 31740948400 | 48400 | 48400 | 48450 | 48350 | 959 |
| 536 | 20240222 | 122600 | 31694551700 | 48450 | 48450 | 48450 | 48350 | 241 |
| 537 | 20240222 | 122500 | 31682877950 | 48450 | 48350 | 48500 | 48350 | 730 |
| 538 | 20240222 | 122400 | 31647524150 | 48350 | 48250 | 48350 | 48200 | 1622 |
| 539 | 20240222 | 122300 | 31569237500 | 48300 | 48500 | 48500 | 48200 | 1552 |
| 540 | 20240222 | 122200 | 31494236550 | 48500 | 48550 | 48600 | 48450 | 1438 |
| 541 | 20240222 | 122100 | 31424451550 | 48550 | 48550 | 48600 | 48550 | 1851 |
| 542 | 20240222 | 122000 | 31334516850 | 48600 | 48500 | 48600 | 48450 | 2548 |
| 543 | 20240222 | 121900 | 31210866550 | 48450 | 48450 | 48500 | 48450 | 1007 |
| 544 | 20240222 | 121800 | 31162034200 | 48450 | 48500 | 48500 | 48350 | 1615 |
| 545 | 20240222 | 121700 | 31083800350 | 48500 | 48450 | 48500 | 48400 | 2296 |
| 546 | 20240222 | 121600 | 30972578600 | 48450 | 48450 | 48450 | 48400 | 663 |
| 547 | 20240222 | 121500 | 30940456500 | 48450 | 48250 | 48450 | 48200 | 1573 |
| 548 | 20240222 | 121400 | 30864390750 | 48200 | 48350 | 48350 | 48200 | 3430 |
| 549 | 20240222 | 121300 | 30698762700 | 48350 | 48400 | 48450 | 48350 | 3611 |
| 550 | 20240222 | 121200 | 30524019750 | 48350 | 48300 | 48400 | 48250 | 2168 |
| 551 | 20240222 | 121100 | 30419261500 | 48300 | 48150 | 48300 | 48150 | 534 |
| 552 | 20240222 | 121000 | 30393500350 | 48250 | 48200 | 48250 | 48150 | 871 |
| 553 | 20240222 | 120900 | 30351513150 | 48200 | 48200 | 48200 | 48150 | 296 |
| 554 | 20240222 | 120800 | 30337246050 | 48150 | 48150 | 48200 | 48100 | 1171 |
| 555 | 20240222 | 120700 | 30280870950 | 48150 | 48250 | 48300 | 48100 | 2013 |
| 556 | 20240222 | 120600 | 30183851800 | 48250 | 48300 | 48350 | 48250 | 1243 |
| 557 | 20240222 | 120500 | 30123835750 | 48300 | 48400 | 48500 | 48200 | 920 |
| 558 | 20240222 | 120400 | 30079381800 | 48400 | 48500 | 48550 | 48400 | 4013 |
| 559 | 20240222 | 120300 | 29884721500 | 48500 | 48350 | 48550 | 48300 | 5682 |
| 560 | 20240222 | 120200 | 29609321450 | 48350 | 48200 | 48400 | 48150 | 4381 |
| 561 | 20240222 | 120100 | 29397681300 | 48200 | 48200 | 48250 | 48150 | 826 |
| 562 | 20240222 | 120000 | 29357867950 | 48200 | 48000 | 48250 | 48000 | 2089 |
| 563 | 20240222 | 115900 | 29257303050 | 48050 | 47800 | 48050 | 47800 | 2442 |
| 564 | 20240222 | 115800 | 29140256400 | 47850 | 47900 | 47900 | 47750 | 2562 |
| 565 | 20240222 | 115700 | 29017738600 | 47900 | 47900 | 47950 | 47850 | 242 |
| 566 | 20240222 | 115600 | 29006148100 | 47950 | 47900 | 47950 | 47900 | 163 |
| 567 | 20240222 | 115500 | 28998340250 | 47900 | 47950 | 48000 | 47900 | 1625 |
| 568 | 20240222 | 115400 | 28920486650 | 47950 | 48050 | 48050 | 47950 | 456 |
| 569 | 20240222 | 115300 | 28898602500 | 48050 | 48000 | 48050 | 47900 | 2330 |
| 570 | 20240222 | 115200 | 28786805250 | 48000 | 48000 | 48050 | 47950 | 912 |
| 571 | 20240222 | 115100 | 28743001850 | 47950 | 48000 | 48050 | 47950 | 823 |
| 572 | 20240222 | 115000 | 28703498200 | 48050 | 48000 | 48150 | 48000 | 2784 |
| 573 | 20240222 | 114900 | 28569712250 | 48050 | 47950 | 48100 | 47950 | 1203 |
| 574 | 20240222 | 114800 | 28511947800 | 47950 | 47850 | 47950 | 47750 | 2307 |
| 575 | 20240222 | 114700 | 28401572500 | 47850 | 47950 | 48000 | 47850 | 897 |
| 576 | 20240222 | 114600 | 28358626750 | 47950 | 48050 | 48100 | 47950 | 1747 |
| 577 | 20240222 | 114500 | 28274738400 | 48050 | 48050 | 48100 | 48000 | 1847 |
| 578 | 20240222 | 114400 | 28185977250 | 48050 | 47950 | 48050 | 47950 | 1745 |
| 579 | 20240222 | 114300 | 28102247850 | 47950 | 47650 | 48000 | 47650 | 1148 |
| 580 | 20240222 | 114200 | 28047310350 | 47600 | 47750 | 47850 | 47600 | 2068 |
| 581 | 20240222 | 114100 | 27948728050 | 47700 | 47900 | 47900 | 47600 | 6870 |
| 582 | 20240222 | 114000 | 27621036500 | 47900 | 47900 | 47900 | 47750 | 1708 |
| 583 | 20240222 | 113900 | 27539311450 | 47900 | 47850 | 47900 | 47850 | 442 |
| 584 | 20240222 | 113800 | 27518158150 | 47850 | 47900 | 48000 | 47800 | 1810 |
| 585 | 20240222 | 113700 | 27431444250 | 47950 | 48000 | 48050 | 47750 | 3357 |
| 586 | 20240222 | 113600 | 27270724450 | 48000 | 48050 | 48100 | 48000 | 1953 |
| 587 | 20240222 | 113500 | 27176852850 | 48050 | 47950 | 48050 | 47850 | 2224 |
| 588 | 20240222 | 113400 | 27070289300 | 47900 | 48000 | 48100 | 47900 | 2743 |
| 589 | 20240222 | 113300 | 26938689750 | 48050 | 48000 | 48100 | 48000 | 1319 |
| 590 | 20240222 | 113200 | 26875325600 | 48000 | 47950 | 48350 | 47950 | 3993 |
| 591 | 20240222 | 113100 | 26683229800 | 47900 | 48400 | 48400 | 47900 | 8717 |
| 592 | 20240222 | 113000 | 26263420250 | 48400 | 48500 | 48700 | 48350 | 12884 |
| 593 | 20240222 | 112900 | 25637666850 | 48450 | 48450 | 48500 | 48350 | 7415 |
| 594 | 20240222 | 112800 | 25278212000 | 48450 | 48400 | 48450 | 48250 | 10361 |
| 595 | 20240222 | 112700 | 24776953950 | 48400 | 48050 | 48400 | 48000 | 8298 |
| 596 | 20240222 | 112600 | 24376676100 | 48050 | 48000 | 48100 | 47850 | 6591 |
| 597 | 20240222 | 112500 | 24060297800 | 47950 | 47950 | 48000 | 47850 | 11243 |
| 598 | 20240222 | 112400 | 23520836300 | 47950 | 47800 | 48000 | 47700 | 9349 |
| 599 | 20240222 | 112300 | 23073565900 | 47800 | 47800 | 47850 | 47750 | 6346 |
| 600 | 20240222 | 112200 | 22770121650 | 47750 | 47700 | 47850 | 47650 | 6597 |
| 601 | 20240222 | 112100 | 22454801150 | 47700 | 47450 | 47700 | 47450 | 8727 |
| 602 | 20240222 | 112000 | 22039697700 | 47450 | 47400 | 47500 | 47250 | 16523 |
| 603 | 20240222 | 111900 | 21257237650 | 47400 | 47350 | 47400 | 47300 | 2209 |
| 604 | 20240222 | 111800 | 21152615600 | 47350 | 47250 | 47350 | 47200 | 3461 |
| 605 | 20240222 | 111700 | 20988989350 | 47200 | 47050 | 47200 | 47050 | 1787 |
| 606 | 20240222 | 111600 | 20904740950 | 47050 | 47000 | 47050 | 47000 | 339 |
| 607 | 20240222 | 111500 | 20888798700 | 47000 | 46900 | 47050 | 46900 | 1658 |
| 608 | 20240222 | 111400 | 20810870150 | 46900 | 46900 | 46950 | 46800 | 1581 |
| 609 | 20240222 | 111300 | 20736681450 | 46900 | 47000 | 47050 | 46850 | 2335 |
| 610 | 20240222 | 111200 | 20627133000 | 47050 | 47050 | 47050 | 47000 | 602 |
| 611 | 20240222 | 111100 | 20598832550 | 47050 | 47050 | 47100 | 46950 | 305 |
| 612 | 20240222 | 111000 | 20584490800 | 46950 | 47000 | 47150 | 46850 | 2946 |
| 613 | 20240222 | 110900 | 20445989750 | 47000 | 46850 | 47050 | 46800 | 1330 |
| 614 | 20240222 | 110800 | 20383576300 | 46950 | 46850 | 46950 | 46850 | 835 |
| 615 | 20240222 | 110700 | 20344416050 | 46950 | 46800 | 46950 | 46800 | 1018 |
| 616 | 20240222 | 110600 | 20296731500 | 46800 | 46900 | 46950 | 46800 | 4850 |
| 617 | 20240222 | 110500 | 20069410800 | 46950 | 47150 | 47150 | 46900 | 5630 |
| 618 | 20240222 | 110400 | 19804710850 | 47150 | 47250 | 47250 | 47150 | 1680 |
| 619 | 20240222 | 110300 | 19725422800 | 47250 | 47250 | 47350 | 47200 | 2442 |
| 620 | 20240222 | 110200 | 19609948200 | 47200 | 47300 | 47300 | 47200 | 2193 |
| 621 | 20240222 | 110100 | 19506343050 | 47300 | 47300 | 47300 | 47050 | 2554 |
| 622 | 20240222 | 110000 | 19385822150 | 47300 | 47350 | 47350 | 47150 | 1232 |
| 623 | 20240222 | 105900 | 19327579750 | 47300 | 47300 | 47400 | 47150 | 7409 |
| 624 | 20240222 | 105800 | 18977026800 | 47350 | 47250 | 47350 | 47200 | 4030 |
| 625 | 20240222 | 105700 | 18786477300 | 47200 | 47150 | 47250 | 47150 | 1482 |
| 626 | 20240222 | 105600 | 18716500150 | 47200 | 47250 | 47250 | 47150 | 2176 |
| 627 | 20240222 | 105500 | 18613806350 | 47250 | 47150 | 47250 | 47150 | 2703 |
| 628 | 20240222 | 105400 | 18486144950 | 47150 | 47200 | 47200 | 47050 | 1466 |
| 629 | 20240222 | 105300 | 18417063700 | 47200 | 47150 | 47250 | 47150 | 1581 |
| 630 | 20240222 | 105200 | 18342468100 | 47150 | 47250 | 47250 | 47150 | 1846 |
| 631 | 20240222 | 105100 | 18255306050 | 47250 | 47150 | 47250 | 47100 | 6709 |
| 632 | 20240222 | 105000 | 17938644200 | 47150 | 46900 | 47150 | 46900 | 3263 |
| 633 | 20240222 | 104900 | 17785084050 | 47000 | 46950 | 47050 | 46900 | 2600 |
| 634 | 20240222 | 104800 | 17662897350 | 46950 | 47000 | 47000 | 46950 | 1192 |
| 635 | 20240222 | 104700 | 17606911450 | 47000 | 46950 | 47100 | 46850 | 2706 |
| 636 | 20240222 | 104600 | 17479642300 | 46900 | 46750 | 46900 | 46750 | 1238 |
| 637 | 20240222 | 104500 | 17421687200 | 46800 | 46900 | 46900 | 46750 | 1401 |
| 638 | 20240222 | 104400 | 17356114800 | 46900 | 46900 | 46900 | 46750 | 2094 |
| 639 | 20240222 | 104300 | 17258003900 | 47000 | 46850 | 47000 | 46850 | 1271 |
| 640 | 20240222 | 104200 | 17198354800 | 46800 | 46800 | 46800 | 46750 | 1566 |
| 641 | 20240222 | 104100 | 17125096600 | 46700 | 47000 | 47000 | 46700 | 4420 |
| 642 | 20240222 | 104000 | 16918212100 | 46900 | 47150 | 47150 | 46900 | 2811 |
| 643 | 20240222 | 103900 | 16786108250 | 47150 | 47000 | 47200 | 46950 | 4137 |
| 644 | 20240222 | 103800 | 16591297800 | 47150 | 46950 | 47150 | 46850 | 4392 |
| 645 | 20240222 | 103700 | 16384647850 | 46900 | 46700 | 47100 | 46600 | 26075 |
| 646 | 20240222 | 103600 | 15160816050 | 46700 | 46750 | 46750 | 46650 | 4145 |
| 647 | 20240222 | 103500 | 14967239350 | 46700 | 46600 | 46700 | 46600 | 4332 |
| 648 | 20240222 | 103400 | 14765113950 | 46650 | 46350 | 46650 | 46350 | 5630 |
| 649 | 20240222 | 103300 | 14503192500 | 46400 | 46350 | 46400 | 46350 | 236 |
| 650 | 20240222 | 103200 | 14492246850 | 46350 | 46350 | 46400 | 46300 | 860 |
| 651 | 20240222 | 103100 | 14452385900 | 46300 | 46250 | 46350 | 46250 | 415 |
| 652 | 20240222 | 103000 | 14433166650 | 46250 | 46300 | 46300 | 46250 | 775 |
| 653 | 20240222 | 102900 | 14397301950 | 46350 | 46300 | 46350 | 46250 | 1860 |
| 654 | 20240222 | 102800 | 14311156600 | 46300 | 46350 | 46350 | 46250 | 145 |
| 655 | 20240222 | 102700 | 14304445150 | 46300 | 46200 | 46300 | 46150 | 1718 |
| 656 | 20240222 | 102600 | 14224976600 | 46150 | 46150 | 46200 | 46100 | 347 |
| 657 | 20240222 | 102500 | 14208958300 | 46150 | 46150 | 46200 | 46150 | 624 |
| 658 | 20240222 | 102400 | 14180158050 | 46200 | 46250 | 46250 | 46150 | 2161 |
| 659 | 20240222 | 102300 | 14080290650 | 46250 | 46300 | 46350 | 46200 | 640 |
| 660 | 20240222 | 102200 | 14050666250 | 46350 | 46350 | 46400 | 46300 | 556 |
| 661 | 20240222 | 102100 | 14024899650 | 46350 | 46300 | 46350 | 46150 | 1169 |
| 662 | 20240222 | 102000 | 13970855450 | 46300 | 46200 | 46300 | 46150 | 401 |
| 663 | 20240222 | 101900 | 13952331450 | 46200 | 46300 | 46400 | 46200 | 1306 |
| 664 | 20240222 | 101800 | 13891905800 | 46300 | 46450 | 46450 | 46300 | 2184 |
| 665 | 20240222 | 101700 | 13790642650 | 46400 | 46400 | 46450 | 46400 | 471 |
| 666 | 20240222 | 101600 | 13768771200 | 46400 | 46400 | 46450 | 46400 | 516 |
| 667 | 20240222 | 101500 | 13744827600 | 46400 | 46400 | 46400 | 46350 | 934 |
| 668 | 20240222 | 101400 | 13701490050 | 46400 | 46350 | 46450 | 46350 | 697 |
| 669 | 20240222 | 101300 | 13669152350 | 46300 | 46400 | 46450 | 46300 | 2484 |
| 670 | 20240222 | 101200 | 13553913100 | 46350 | 46400 | 46400 | 46350 | 959 |
| 671 | 20240222 | 101100 | 13509452150 | 46350 | 46250 | 46400 | 46200 | 675 |
| 672 | 20240222 | 101000 | 13478180200 | 46300 | 46400 | 46450 | 46200 | 2489 |
| 673 | 20240222 | 100900 | 13362756350 | 46450 | 46250 | 46450 | 46250 | 3913 |
| 674 | 20240222 | 100800 | 13181286150 | 46250 | 46250 | 46350 | 46200 | 1889 |
| 675 | 20240222 | 100700 | 13093853350 | 46250 | 46050 | 46250 | 46050 | 3335 |
| 676 | 20240222 | 100600 | 12939942350 | 46100 | 46100 | 46150 | 46000 | 907 |
| 677 | 20240222 | 100500 | 12898115750 | 46150 | 46050 | 46150 | 46050 | 840 |
| 678 | 20240222 | 100400 | 12859388800 | 46050 | 46050 | 46050 | 46000 | 802 |
| 679 | 20240222 | 100300 | 12822481250 | 46050 | 45900 | 46050 | 45900 | 1012 |
| 680 | 20240222 | 100200 | 12775979100 | 45900 | 45800 | 45900 | 45800 | 963 |
| 681 | 20240222 | 100100 | 12731799200 | 45800 | 45850 | 45900 | 45750 | 582 |
| 682 | 20240222 | 100000 | 12705136050 | 45850 | 45850 | 45900 | 45800 | 1436 |
| 683 | 20240222 | 095900 | 12639316650 | 45900 | 46000 | 46000 | 45850 | 1018 |
| 684 | 20240222 | 095800 | 12592568300 | 46000 | 46050 | 46100 | 46000 | 787 |
| 685 | 20240222 | 095700 | 12556328900 | 46050 | 46100 | 46150 | 46000 | 905 |
| 686 | 20240222 | 095600 | 12514643650 | 46000 | 45900 | 46100 | 45850 | 2034 |
| 687 | 20240222 | 095500 | 12421110600 | 45900 | 45900 | 46050 | 45850 | 2587 |
| 688 | 20240222 | 095400 | 12302333850 | 45800 | 45800 | 45900 | 45750 | 673 |
| 689 | 20240222 | 095300 | 12271512400 | 45750 | 45750 | 45800 | 45650 | 922 |
| 690 | 20240222 | 095200 | 12229396100 | 45750 | 45700 | 45800 | 45650 | 1761 |
| 691 | 20240222 | 095100 | 12148960150 | 45700 | 45750 | 45750 | 45650 | 1203 |
| 692 | 20240222 | 095000 | 12093984000 | 45750 | 45700 | 45900 | 45700 | 910 |
| 693 | 20240222 | 094900 | 12052299000 | 45750 | 45900 | 45900 | 45750 | 1960 |
| 694 | 20240222 | 094800 | 11962513050 | 45900 | 46200 | 46200 | 45900 | 1242 |
| 695 | 20240222 | 094700 | 11905368600 | 46150 | 46250 | 46300 | 46150 | 2335 |
| 696 | 20240222 | 094600 | 11797476150 | 46250 | 46300 | 46350 | 46150 | 1459 |
| 697 | 20240222 | 094500 | 11730035250 | 46350 | 46250 | 46350 | 46200 | 5841 |
| 698 | 20240222 | 094400 | 11459623150 | 46150 | 46100 | 46250 | 46050 | 2498 |
| 699 | 20240222 | 094300 | 11344368700 | 46050 | 46150 | 46250 | 46050 | 3769 |
| 700 | 20240222 | 094200 | 11170418000 | 46200 | 45950 | 46200 | 45950 | 2485 |
| 701 | 20240222 | 094100 | 11055896400 | 45950 | 45800 | 45950 | 45750 | 1679 |
| 702 | 20240222 | 094000 | 10978923550 | 45800 | 45750 | 45850 | 45700 | 628 |
| 703 | 20240222 | 093900 | 10950171050 | 45850 | 45600 | 45850 | 45550 | 2184 |
| 704 | 20240222 | 093800 | 10850422550 | 45500 | 45600 | 45650 | 45450 | 6244 |
| 705 | 20240222 | 093700 | 10566121450 | 45700 | 45550 | 45750 | 45550 | 712 |
| 706 | 20240222 | 093600 | 10533634250 | 45550 | 45750 | 45750 | 45500 | 6611 |
| 707 | 20240222 | 093500 | 10232111100 | 45700 | 45700 | 45850 | 45700 | 2363 |
| 708 | 20240222 | 093400 | 10123962050 | 45650 | 45650 | 45750 | 45600 | 3223 |
| 709 | 20240222 | 093300 | 9976793600 | 45700 | 45750 | 45900 | 45700 | 2055 |
| 710 | 20240222 | 093200 | 9882766300 | 45850 | 46100 | 46100 | 45650 | 5289 |
| 711 | 20240222 | 093100 | 9640637000 | 46100 | 46100 | 46150 | 45950 | 2394 |
| 712 | 20240222 | 093000 | 9530396000 | 46100 | 45900 | 46200 | 45900 | 2177 |
| 713 | 20240222 | 092900 | 9430066250 | 45900 | 45900 | 46050 | 45850 | 3117 |
| 714 | 20240222 | 092800 | 9286926850 | 45950 | 46100 | 46150 | 45900 | 6964 |
| 715 | 20240222 | 092700 | 8966540550 | 46100 | 46200 | 46250 | 46000 | 5395 |
| 716 | 20240222 | 092600 | 8717735500 | 46250 | 46600 | 46650 | 46100 | 9177 |
| 717 | 20240222 | 092500 | 8291164600 | 46600 | 46300 | 46650 | 46250 | 7915 |
| 718 | 20240222 | 092400 | 7923505700 | 46300 | 46650 | 46700 | 46100 | 7557 |
| 719 | 20240222 | 092300 | 7573265300 | 46650 | 46300 | 46700 | 46250 | 10592 |
| 720 | 20240222 | 092200 | 7081476900 | 46250 | 46000 | 46350 | 46000 | 3807 |
| 721 | 20240222 | 092100 | 6905566950 | 46000 | 45550 | 46150 | 45550 | 4900 |
| 722 | 20240222 | 092000 | 6680767500 | 45550 | 45800 | 45800 | 45450 | 7800 |
| 723 | 20240222 | 091900 | 6325102850 | 45750 | 45750 | 45800 | 45550 | 3021 |
| 724 | 20240222 | 091800 | 6187093350 | 45750 | 46000 | 46100 | 45750 | 3265 |
| 725 | 20240222 | 091700 | 6037218950 | 46000 | 45650 | 46350 | 45600 | 6242 |
| 726 | 20240222 | 091600 | 5749825000 | 45650 | 45800 | 46150 | 45600 | 4063 |
| 727 | 20240222 | 091500 | 5564023350 | 45800 | 46350 | 46400 | 45800 | 6662 |
| 728 | 20240222 | 091400 | 5257245350 | 46350 | 46250 | 46500 | 46050 | 7474 |
| 729 | 20240222 | 091300 | 4911747400 | 46300 | 45700 | 46500 | 45700 | 16228 |
| 730 | 20240222 | 091200 | 4162507300 | 45700 | 45500 | 45900 | 45400 | 8576 |
| 731 | 20240222 | 091100 | 3770709350 | 45500 | 45400 | 45550 | 45350 | 3413 |
| 732 | 20240222 | 091000 | 3615561200 | 45400 | 45500 | 45550 | 45200 | 3489 |
| 733 | 20240222 | 090900 | 3457015400 | 45500 | 45300 | 45600 | 45300 | 7376 |
| 734 | 20240222 | 090800 | 3121538050 | 45300 | 45000 | 45400 | 45000 | 3895 |
| 735 | 20240222 | 090700 | 2945708200 | 44950 | 45000 | 45050 | 44900 | 2664 |
| 736 | 20240222 | 090600 | 2825900550 | 45050 | 44950 | 45200 | 44800 | 3459 |
| 737 | 20240222 | 090500 | 2670244450 | 44850 | 44650 | 44950 | 44600 | 2796 |
| 738 | 20240222 | 090400 | 2545278150 | 44650 | 44950 | 45250 | 44650 | 4693 |
| 739 | 20240222 | 090300 | 2334391000 | 44950 | 44350 | 44950 | 44350 | 3549 |
| 740 | 20240222 | 090200 | 2175905350 | 44350 | 44500 | 44600 | 44250 | 14691 |
| 741 | 20240222 | 090100 | 1524133600 | 44400 | 45050 | 45250 | 44400 | 17370 |
| 742 | 20240222 | 090000 | 747171800 | 45000 | 44950 | 45500 | 44950 | 16034 |