38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 204800 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 4121 |
| 3 | 20240221 | 204700 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 4 | 20240221 | 204600 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 5 | 20240221 | 204500 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 6 | 20240221 | 204400 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 7 | 20240221 | 204300 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 8 | 20240221 | 204200 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 9 | 20240221 | 204100 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 10 | 20240221 | 204000 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 11 | 20240221 | 203900 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 12 | 20240221 | 203800 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 13 | 20240221 | 203700 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 14 | 20240221 | 203600 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 15 | 20240221 | 203500 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 16 | 20240221 | 203400 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 17 | 20240221 | 203300 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 18 | 20240221 | 203200 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 19 | 20240221 | 203100 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 20 | 20240221 | 203000 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 21 | 20240221 | 202900 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 22 | 20240221 | 202800 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 23 | 20240221 | 202700 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 24 | 20240221 | 202600 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 25 | 20240221 | 202500 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 26 | 20240221 | 202400 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 27 | 20240221 | 202300 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 28 | 20240221 | 202200 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 29 | 20240221 | 202100 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 30 | 20240221 | 202000 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 31 | 20240221 | 201900 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 32 | 20240221 | 201800 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 4121 |
| 33 | 20240221 | 201700 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 34 | 20240221 | 201600 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 35 | 20240221 | 201500 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 36 | 20240221 | 201400 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 37 | 20240221 | 201300 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 38 | 20240221 | 201200 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 39 | 20240221 | 201100 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 40 | 20240221 | 201000 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 41 | 20240221 | 200900 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 42 | 20240221 | 200800 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 43 | 20240221 | 200700 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 44 | 20240221 | 200600 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 45 | 20240221 | 200500 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 46 | 20240221 | 200400 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 47 | 20240221 | 200300 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 48 | 20240221 | 200200 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 49 | 20240221 | 200100 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 50 | 20240221 | 200000 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 51 | 20240221 | 195900 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 52 | 20240221 | 195800 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 53 | 20240221 | 195700 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 54 | 20240221 | 195600 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 55 | 20240221 | 195500 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 56 | 20240221 | 195400 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 57 | 20240221 | 195300 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 58 | 20240221 | 195200 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 59 | 20240221 | 195100 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 60 | 20240221 | 195000 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 61 | 20240221 | 194900 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 62 | 20240221 | 194800 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 4121 |
| 63 | 20240221 | 194700 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 64 | 20240221 | 194600 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 65 | 20240221 | 194500 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 66 | 20240221 | 194400 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 67 | 20240221 | 194300 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 68 | 20240221 | 194200 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 69 | 20240221 | 194100 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 70 | 20240221 | 194000 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 71 | 20240221 | 193900 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 72 | 20240221 | 193800 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 73 | 20240221 | 193700 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 74 | 20240221 | 193600 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 75 | 20240221 | 193500 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 76 | 20240221 | 193400 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 77 | 20240221 | 193300 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 78 | 20240221 | 193200 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 79 | 20240221 | 193100 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 80 | 20240221 | 193000 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 81 | 20240221 | 192900 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 82 | 20240221 | 192800 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 83 | 20240221 | 192700 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 84 | 20240221 | 192600 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 85 | 20240221 | 192500 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 86 | 20240221 | 192400 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 87 | 20240221 | 192300 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 88 | 20240221 | 192200 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 89 | 20240221 | 192100 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 90 | 20240221 | 192000 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 91 | 20240221 | 191900 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 92 | 20240221 | 191800 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 4121 |
| 93 | 20240221 | 191700 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 94 | 20240221 | 191600 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 95 | 20240221 | 191500 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 96 | 20240221 | 191400 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 97 | 20240221 | 191300 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 98 | 20240221 | 191200 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 99 | 20240221 | 191100 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 100 | 20240221 | 191000 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 101 | 20240221 | 190900 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 102 | 20240221 | 190800 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 103 | 20240221 | 190700 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 104 | 20240221 | 190600 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 105 | 20240221 | 190500 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 106 | 20240221 | 190400 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 107 | 20240221 | 190300 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 108 | 20240221 | 190200 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 109 | 20240221 | 190100 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 110 | 20240221 | 190000 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 111 | 20240221 | 185900 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 112 | 20240221 | 185800 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 113 | 20240221 | 185700 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 114 | 20240221 | 185600 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 115 | 20240221 | 185500 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 116 | 20240221 | 185400 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 117 | 20240221 | 185300 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 118 | 20240221 | 185200 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 119 | 20240221 | 185100 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 120 | 20240221 | 185000 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 121 | 20240221 | 184900 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 122 | 20240221 | 184800 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 4121 |
| 123 | 20240221 | 184700 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 124 | 20240221 | 184600 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 125 | 20240221 | 184500 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 126 | 20240221 | 184400 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 127 | 20240221 | 184300 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 128 | 20240221 | 184200 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 129 | 20240221 | 184100 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 130 | 20240221 | 184000 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 131 | 20240221 | 183900 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 132 | 20240221 | 183800 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 133 | 20240221 | 183700 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 134 | 20240221 | 183600 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 135 | 20240221 | 183500 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 136 | 20240221 | 183400 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 137 | 20240221 | 183300 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 138 | 20240221 | 183200 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 139 | 20240221 | 183100 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 140 | 20240221 | 183000 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 141 | 20240221 | 182900 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 142 | 20240221 | 182800 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 143 | 20240221 | 182700 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 144 | 20240221 | 182600 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 145 | 20240221 | 182500 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 146 | 20240221 | 182400 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 147 | 20240221 | 182300 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 148 | 20240221 | 182200 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 149 | 20240221 | 182100 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 150 | 20240221 | 182000 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 151 | 20240221 | 181900 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 152 | 20240221 | 181800 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 4121 |
| 153 | 20240221 | 181700 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 154 | 20240221 | 181600 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 155 | 20240221 | 181500 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 156 | 20240221 | 181400 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 157 | 20240221 | 181300 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 158 | 20240221 | 181200 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 159 | 20240221 | 181100 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 160 | 20240221 | 181000 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 161 | 20240221 | 180900 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 162 | 20240221 | 180800 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 163 | 20240221 | 180700 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 164 | 20240221 | 180600 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 165 | 20240221 | 180500 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 166 | 20240221 | 180400 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 167 | 20240221 | 180300 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 168 | 20240221 | 180200 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 169 | 20240221 | 180100 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 170 | 20240221 | 180000 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 171 | 20240221 | 175900 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 172 | 20240221 | 175800 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 173 | 20240221 | 175700 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 174 | 20240221 | 175600 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 175 | 20240221 | 175500 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 176 | 20240221 | 175400 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 177 | 20240221 | 175300 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 178 | 20240221 | 175200 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 179 | 20240221 | 175100 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 180 | 20240221 | 175000 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 181 | 20240221 | 174900 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 182 | 20240221 | 174800 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 4121 |
| 183 | 20240221 | 174700 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 184 | 20240221 | 174600 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 185 | 20240221 | 174500 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 186 | 20240221 | 174400 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 187 | 20240221 | 174300 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 188 | 20240221 | 174200 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 189 | 20240221 | 174100 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 190 | 20240221 | 174000 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 191 | 20240221 | 173900 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 192 | 20240221 | 173800 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 193 | 20240221 | 173700 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 194 | 20240221 | 173600 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 195 | 20240221 | 173500 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 196 | 20240221 | 173400 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 197 | 20240221 | 173300 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 198 | 20240221 | 173200 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 199 | 20240221 | 173100 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 200 | 20240221 | 173000 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 201 | 20240221 | 172900 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 202 | 20240221 | 172800 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 203 | 20240221 | 172700 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 204 | 20240221 | 172600 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 205 | 20240221 | 172500 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 206 | 20240221 | 172400 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 207 | 20240221 | 172300 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 208 | 20240221 | 172200 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 209 | 20240221 | 172100 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 210 | 20240221 | 172000 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 211 | 20240221 | 171900 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 212 | 20240221 | 171800 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 4121 |
| 213 | 20240221 | 171700 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 214 | 20240221 | 171600 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 215 | 20240221 | 171500 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 216 | 20240221 | 171400 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 217 | 20240221 | 171300 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 218 | 20240221 | 171200 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 219 | 20240221 | 171100 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 220 | 20240221 | 171000 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 221 | 20240221 | 170900 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 222 | 20240221 | 170800 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 223 | 20240221 | 170700 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 224 | 20240221 | 170600 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 225 | 20240221 | 170500 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 226 | 20240221 | 170400 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 227 | 20240221 | 170300 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 228 | 20240221 | 170200 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 229 | 20240221 | 170100 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 230 | 20240221 | 170000 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 231 | 20240221 | 165900 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 232 | 20240221 | 165800 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 233 | 20240221 | 165700 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 234 | 20240221 | 165600 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 235 | 20240221 | 165500 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 236 | 20240221 | 165400 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 237 | 20240221 | 165300 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 238 | 20240221 | 165200 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 239 | 20240221 | 165100 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 240 | 20240221 | 165000 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 241 | 20240221 | 164900 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 242 | 20240221 | 164800 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 4121 |
| 243 | 20240221 | 164700 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 244 | 20240221 | 164600 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 245 | 20240221 | 164500 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 246 | 20240221 | 164400 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 247 | 20240221 | 164300 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 248 | 20240221 | 164200 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 249 | 20240221 | 164100 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 250 | 20240221 | 164000 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 251 | 20240221 | 163900 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 252 | 20240221 | 163800 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 253 | 20240221 | 163700 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 254 | 20240221 | 163600 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 255 | 20240221 | 163500 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 256 | 20240221 | 163400 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 257 | 20240221 | 163300 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 258 | 20240221 | 163200 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 259 | 20240221 | 163100 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 260 | 20240221 | 163000 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 261 | 20240221 | 162900 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 262 | 20240221 | 162800 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 263 | 20240221 | 162700 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 264 | 20240221 | 162600 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 265 | 20240221 | 162500 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 266 | 20240221 | 162400 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 267 | 20240221 | 162300 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 268 | 20240221 | 162200 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 269 | 20240221 | 162100 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 270 | 20240221 | 162000 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 271 | 20240221 | 161900 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 272 | 20240221 | 161800 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 4121 |
| 273 | 20240221 | 161700 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 274 | 20240221 | 161600 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 275 | 20240221 | 161500 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 276 | 20240221 | 161400 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 277 | 20240221 | 161300 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 278 | 20240221 | 161200 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 279 | 20240221 | 161100 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 280 | 20240221 | 161000 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 281 | 20240221 | 160900 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 282 | 20240221 | 160800 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 283 | 20240221 | 160700 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 284 | 20240221 | 160600 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 285 | 20240221 | 160500 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 286 | 20240221 | 160400 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 287 | 20240221 | 160300 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 288 | 20240221 | 160200 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 289 | 20240221 | 160100 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 290 | 20240221 | 160000 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 291 | 20240221 | 155900 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 292 | 20240221 | 155800 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 293 | 20240221 | 155700 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 294 | 20240221 | 155600 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 295 | 20240221 | 155500 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 296 | 20240221 | 155400 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 297 | 20240221 | 155300 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 298 | 20240221 | 155200 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 299 | 20240221 | 155100 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 300 | 20240221 | 155000 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 301 | 20240221 | 154900 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 302 | 20240221 | 154800 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 4121 |
| 303 | 20240221 | 154700 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 304 | 20240221 | 154600 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 305 | 20240221 | 154500 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 306 | 20240221 | 154400 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 307 | 20240221 | 154300 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 308 | 20240221 | 154200 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 309 | 20240221 | 154100 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 310 | 20240221 | 154000 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 311 | 20240221 | 153900 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 312 | 20240221 | 153800 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 313 | 20240221 | 153700 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 314 | 20240221 | 153600 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 315 | 20240221 | 153500 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 316 | 20240221 | 153400 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 317 | 20240221 | 153300 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 318 | 20240221 | 153200 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 319 | 20240221 | 153100 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 0 |
| 320 | 20240221 | 153000 | 9376785300 | 35300 | 35300 | 35300 | 35300 | 4121 |
| 321 | 20240221 | 152900 | 9231314000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 322 | 20240221 | 152800 | 9231314000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 323 | 20240221 | 152700 | 9231314000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 324 | 20240221 | 152600 | 9231314000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 325 | 20240221 | 152500 | 9231314000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 326 | 20240221 | 152400 | 9231314000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 327 | 20240221 | 152300 | 9231314000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 328 | 20240221 | 152200 | 9231314000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 329 | 20240221 | 152100 | 9231314000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 330 | 20240221 | 152000 | 9231314000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 331 | 20240221 | 151900 | 9231314000 | 35200 | 35200 | 35250 | 35150 | 336 |
| 332 | 20240221 | 151800 | 9219487650 | 35200 | 35150 | 35200 | 35150 | 723 |
| 333 | 20240221 | 151700 | 9194053900 | 35150 | 35150 | 35150 | 35150 | 305 |
| 334 | 20240221 | 151600 | 9183333150 | 35150 | 35150 | 35200 | 35150 | 437 |
| 335 | 20240221 | 151500 | 9167972400 | 35150 | 35150 | 35200 | 35100 | 582 |
| 336 | 20240221 | 151400 | 9147525500 | 35150 | 35150 | 35200 | 35100 | 90 |
| 337 | 20240221 | 151300 | 9144360250 | 35150 | 35050 | 35150 | 35050 | 461 |
| 338 | 20240221 | 151200 | 9128189100 | 35050 | 35050 | 35100 | 35050 | 76 |
| 339 | 20240221 | 151100 | 9125524400 | 35050 | 35050 | 35050 | 35050 | 234 |
| 340 | 20240221 | 151000 | 9117322700 | 35050 | 35150 | 35150 | 35050 | 365 |
| 341 | 20240221 | 150900 | 9104510650 | 35150 | 35150 | 35150 | 35100 | 258 |
| 342 | 20240221 | 150800 | 9095446950 | 35150 | 35150 | 35150 | 35100 | 167 |
| 343 | 20240221 | 150700 | 9089583900 | 35100 | 35100 | 35150 | 35050 | 374 |
| 344 | 20240221 | 150600 | 9076457600 | 35050 | 35050 | 35150 | 35000 | 1488 |
| 345 | 20240221 | 150500 | 9024262750 | 35000 | 35000 | 35050 | 35000 | 630 |
| 346 | 20240221 | 150400 | 9002211450 | 35000 | 35000 | 35050 | 35000 | 547 |
| 347 | 20240221 | 150300 | 8983062400 | 35000 | 35000 | 35050 | 35000 | 147 |
| 348 | 20240221 | 150200 | 8977915550 | 35000 | 35000 | 35050 | 35000 | 1747 |
| 349 | 20240221 | 150100 | 8916766700 | 35000 | 35000 | 35050 | 35000 | 1231 |
| 350 | 20240221 | 150000 | 8873679400 | 35050 | 35050 | 35100 | 35050 | 1210 |
| 351 | 20240221 | 145900 | 8831257550 | 35100 | 35050 | 35100 | 35050 | 133 |
| 352 | 20240221 | 145800 | 8826590950 | 35050 | 35050 | 35100 | 35000 | 1046 |
| 353 | 20240221 | 145700 | 8789925600 | 35050 | 35050 | 35050 | 35050 | 496 |
| 354 | 20240221 | 145600 | 8772540800 | 35050 | 35000 | 35050 | 35000 | 800 |
| 355 | 20240221 | 145500 | 8744516500 | 35000 | 35000 | 35050 | 35000 | 776 |
| 356 | 20240221 | 145400 | 8717356350 | 35000 | 35050 | 35050 | 35000 | 308 |
| 357 | 20240221 | 145300 | 8706568100 | 35050 | 35000 | 35050 | 35000 | 216 |
| 358 | 20240221 | 145200 | 8699005100 | 35050 | 35050 | 35050 | 35000 | 306 |
| 359 | 20240221 | 145100 | 8688287850 | 35050 | 35050 | 35050 | 35000 | 338 |
| 360 | 20240221 | 145000 | 8676442000 | 35050 | 35000 | 35050 | 35000 | 553 |
| 361 | 20240221 | 144900 | 8657083500 | 35050 | 35050 | 35050 | 35000 | 413 |
| 362 | 20240221 | 144800 | 8642612350 | 35050 | 35050 | 35050 | 35000 | 433 |
| 363 | 20240221 | 144700 | 8627441300 | 35050 | 35050 | 35050 | 35000 | 377 |
| 364 | 20240221 | 144600 | 8614233050 | 35050 | 35100 | 35100 | 35000 | 4940 |
| 365 | 20240221 | 144500 | 8441011000 | 35100 | 35100 | 35150 | 35100 | 426 |
| 366 | 20240221 | 144400 | 8426056900 | 35150 | 35150 | 35150 | 35100 | 314 |
| 367 | 20240221 | 144300 | 8415020550 | 35150 | 35150 | 35150 | 35150 | 1267 |
| 368 | 20240221 | 144200 | 8370485500 | 35150 | 35150 | 35200 | 35150 | 435 |
| 369 | 20240221 | 144100 | 8355188850 | 35200 | 35200 | 35200 | 35150 | 257 |
| 370 | 20240221 | 144000 | 8346145700 | 35200 | 35200 | 35200 | 35150 | 755 |
| 371 | 20240221 | 143900 | 8319578000 | 35200 | 35200 | 35250 | 35150 | 806 |
| 372 | 20240221 | 143800 | 8291206950 | 35250 | 35250 | 35250 | 35200 | 59 |
| 373 | 20240221 | 143700 | 8289129250 | 35250 | 35250 | 35250 | 35200 | 117 |
| 374 | 20240221 | 143600 | 8285010300 | 35250 | 35300 | 35300 | 35150 | 3581 |
| 375 | 20240221 | 143500 | 8158853700 | 35300 | 35300 | 35350 | 35300 | 2348 |
| 376 | 20240221 | 143400 | 8075967850 | 35350 | 35350 | 35400 | 35350 | 1299 |
| 377 | 20240221 | 143300 | 8030045600 | 35350 | 35400 | 35400 | 35350 | 562 |
| 378 | 20240221 | 143200 | 8010154350 | 35400 | 35400 | 35450 | 35400 | 208 |
| 379 | 20240221 | 143100 | 8002790650 | 35400 | 35450 | 35500 | 35400 | 924 |
| 380 | 20240221 | 143000 | 7970046800 | 35500 | 35500 | 35550 | 35500 | 455 |
| 381 | 20240221 | 142900 | 7953884300 | 35500 | 35500 | 35500 | 35500 | 263 |
| 382 | 20240221 | 142800 | 7944547800 | 35500 | 35550 | 35550 | 35500 | 116 |
| 383 | 20240221 | 142700 | 7940427500 | 35500 | 35550 | 35550 | 35500 | 1510 |
| 384 | 20240221 | 142600 | 7886776450 | 35550 | 35600 | 35600 | 35550 | 154 |
| 385 | 20240221 | 142500 | 7881295900 | 35600 | 35700 | 35700 | 35600 | 232 |
| 386 | 20240221 | 142400 | 7873033700 | 35600 | 35650 | 35650 | 35600 | 281 |
| 387 | 20240221 | 142300 | 7863030050 | 35650 | 35650 | 35650 | 35600 | 428 |
| 388 | 20240221 | 142200 | 7847773850 | 35650 | 35650 | 35700 | 35650 | 65 |
| 389 | 20240221 | 142100 | 7845456550 | 35650 | 35650 | 35700 | 35650 | 331 |
| 390 | 20240221 | 142000 | 7833655400 | 35650 | 35650 | 35650 | 35650 | 290 |
| 391 | 20240221 | 141900 | 7823316900 | 35650 | 35700 | 35700 | 35650 | 695 |
| 392 | 20240221 | 141800 | 7798509150 | 35750 | 35750 | 35750 | 35750 | 450 |
| 393 | 20240221 | 141700 | 7782421650 | 35750 | 35800 | 35800 | 35750 | 334 |
| 394 | 20240221 | 141600 | 7770481100 | 35750 | 35750 | 35750 | 35700 | 291 |
| 395 | 20240221 | 141500 | 7760078500 | 35750 | 35750 | 35800 | 35750 | 658 |
| 396 | 20240221 | 141400 | 7736554700 | 35800 | 35800 | 35850 | 35800 | 508 |
| 397 | 20240221 | 141300 | 7718368250 | 35800 | 35700 | 35800 | 35700 | 196 |
| 398 | 20240221 | 141200 | 7711358850 | 35750 | 35650 | 35750 | 35650 | 316 |
| 399 | 20240221 | 141100 | 7700075150 | 35650 | 35750 | 35750 | 35650 | 122 |
| 400 | 20240221 | 141000 | 7695720650 | 35750 | 35700 | 35750 | 35700 | 110 |
| 401 | 20240221 | 140900 | 7691790850 | 35700 | 35550 | 35750 | 35550 | 1534 |
| 402 | 20240221 | 140800 | 7637034800 | 35550 | 35550 | 35550 | 35550 | 30 |
| 403 | 20240221 | 140700 | 7635968300 | 35550 | 35550 | 35550 | 35550 | 71 |
| 404 | 20240221 | 140600 | 7633444250 | 35550 | 35600 | 35600 | 35550 | 78 |
| 405 | 20240221 | 140500 | 7630671300 | 35600 | 35600 | 35600 | 35600 | 430 |
| 406 | 20240221 | 140400 | 7615363300 | 35600 | 35600 | 35650 | 35600 | 107 |
| 407 | 20240221 | 140300 | 7611553800 | 35600 | 35650 | 35650 | 35600 | 87 |
| 408 | 20240221 | 140200 | 7608452950 | 35650 | 35600 | 35650 | 35600 | 187 |
| 409 | 20240221 | 140100 | 7601795450 | 35600 | 35550 | 35600 | 35550 | 180 |
| 410 | 20240221 | 140000 | 7595395900 | 35550 | 35500 | 35550 | 35500 | 98 |
| 411 | 20240221 | 135900 | 7591912250 | 35550 | 35550 | 35550 | 35500 | 51 |
| 412 | 20240221 | 135800 | 7590100200 | 35550 | 35550 | 35550 | 35550 | 493 |
| 413 | 20240221 | 135700 | 7572574050 | 35550 | 35600 | 35600 | 35550 | 108 |
| 414 | 20240221 | 135600 | 7568731900 | 35600 | 35650 | 35650 | 35600 | 226 |
| 415 | 20240221 | 135500 | 7560685500 | 35650 | 35600 | 35650 | 35600 | 160 |
| 416 | 20240221 | 135400 | 7554987300 | 35650 | 35600 | 35650 | 35600 | 89 |
| 417 | 20240221 | 135300 | 7551818450 | 35650 | 35650 | 35650 | 35650 | 178 |
| 418 | 20240221 | 135200 | 7545472750 | 35650 | 35700 | 35700 | 35650 | 507 |
| 419 | 20240221 | 135100 | 7527385950 | 35650 | 35650 | 35650 | 35650 | 14 |
| 420 | 20240221 | 135000 | 7526886850 | 35700 | 35650 | 35700 | 35650 | 9 |
| 421 | 20240221 | 134900 | 7526565950 | 35700 | 35600 | 35700 | 35600 | 308 |
| 422 | 20240221 | 134800 | 7515588150 | 35600 | 35600 | 35600 | 35550 | 195 |
| 423 | 20240221 | 134700 | 7508646250 | 35600 | 35600 | 35600 | 35600 | 103 |
| 424 | 20240221 | 134600 | 7504979450 | 35550 | 35600 | 35600 | 35550 | 57 |
| 425 | 20240221 | 134500 | 7502951400 | 35600 | 35550 | 35600 | 35550 | 130 |
| 426 | 20240221 | 134400 | 7498329850 | 35450 | 35500 | 35500 | 35450 | 2 |
| 427 | 20240221 | 134300 | 7498258900 | 35450 | 35500 | 35550 | 35450 | 257 |
| 428 | 20240221 | 134200 | 7489135600 | 35500 | 35500 | 35500 | 35500 | 5 |
| 429 | 20240221 | 134100 | 7488958100 | 35400 | 35500 | 35500 | 35400 | 66 |
| 430 | 20240221 | 134000 | 7486616500 | 35400 | 35450 | 35500 | 35400 | 246 |
| 431 | 20240221 | 133900 | 7477898450 | 35450 | 35550 | 35550 | 35450 | 114 |
| 432 | 20240221 | 133800 | 7473857050 | 35450 | 35500 | 35500 | 35450 | 606 |
| 433 | 20240221 | 133700 | 7452356400 | 35500 | 35550 | 35550 | 35500 | 78 |
| 434 | 20240221 | 133600 | 7449587100 | 35500 | 35500 | 35500 | 35500 | 0 |
| 435 | 20240221 | 133500 | 7449587100 | 35500 | 35550 | 35550 | 35500 | 210 |
| 436 | 20240221 | 133400 | 7442129500 | 35550 | 35550 | 35550 | 35550 | 9 |
| 437 | 20240221 | 133300 | 7441809550 | 35550 | 35550 | 35600 | 35550 | 56 |
| 438 | 20240221 | 133200 | 7439818650 | 35550 | 35550 | 35600 | 35550 | 160 |
| 439 | 20240221 | 133100 | 7434129600 | 35550 | 35500 | 35550 | 35500 | 186 |
| 440 | 20240221 | 133000 | 7427519200 | 35500 | 35500 | 35500 | 35500 | 61 |
| 441 | 20240221 | 132900 | 7425353700 | 35450 | 35450 | 35450 | 35450 | 18 |
| 442 | 20240221 | 132800 | 7424715600 | 35450 | 35500 | 35500 | 35450 | 33 |
| 443 | 20240221 | 132700 | 7423544250 | 35500 | 35450 | 35500 | 35450 | 94 |
| 444 | 20240221 | 132600 | 7420207900 | 35450 | 35450 | 35450 | 35450 | 5 |
| 445 | 20240221 | 132500 | 7420030650 | 35450 | 35500 | 35500 | 35450 | 243 |
| 446 | 20240221 | 132400 | 7411404550 | 35500 | 35550 | 35550 | 35500 | 96 |
| 447 | 20240221 | 132300 | 7407996250 | 35550 | 35500 | 35550 | 35500 | 88 |
| 448 | 20240221 | 132200 | 7404867950 | 35500 | 35500 | 35500 | 35500 | 113 |
| 449 | 20240221 | 132100 | 7400856450 | 35500 | 35500 | 35500 | 35500 | 42 |
| 450 | 20240221 | 132000 | 7399365450 | 35500 | 35550 | 35550 | 35500 | 108 |
| 451 | 20240221 | 131900 | 7395528900 | 35550 | 35500 | 35550 | 35500 | 247 |
| 452 | 20240221 | 131800 | 7386760300 | 35450 | 35450 | 35450 | 35450 | 10 |
| 453 | 20240221 | 131700 | 7386405800 | 35500 | 35400 | 35500 | 35350 | 1986 |
| 454 | 20240221 | 131600 | 7316141100 | 35400 | 35400 | 35400 | 35350 | 38 |
| 455 | 20240221 | 131500 | 7314795950 | 35400 | 35350 | 35400 | 35350 | 232 |
| 456 | 20240221 | 131400 | 7306591150 | 35400 | 35350 | 35400 | 35350 | 5 |
| 457 | 20240221 | 131300 | 7306414250 | 35350 | 35400 | 35400 | 35350 | 131 |
| 458 | 20240221 | 131200 | 7301779350 | 35400 | 35350 | 35400 | 35350 | 82 |
| 459 | 20240221 | 131100 | 7298880600 | 35350 | 35350 | 35350 | 35350 | 489 |
| 460 | 20240221 | 131000 | 7281594450 | 35350 | 35350 | 35350 | 35350 | 135 |
| 461 | 20240221 | 130900 | 7276822200 | 35350 | 35400 | 35400 | 35350 | 83 |
| 462 | 20240221 | 130800 | 7273886100 | 35350 | 35350 | 35400 | 35350 | 561 |
| 463 | 20240221 | 130700 | 7254049750 | 35350 | 35350 | 35350 | 35350 | 987 |
| 464 | 20240221 | 130600 | 7219159300 | 35350 | 35400 | 35400 | 35350 | 370 |
| 465 | 20240221 | 130500 | 7206074150 | 35400 | 35400 | 35400 | 35350 | 1231 |
| 466 | 20240221 | 130400 | 7162496950 | 35400 | 35500 | 35500 | 35400 | 196 |
| 467 | 20240221 | 130300 | 7155554300 | 35450 | 35450 | 35450 | 35450 | 86 |
| 468 | 20240221 | 130200 | 7152505600 | 35400 | 35450 | 35450 | 35400 | 439 |
| 469 | 20240221 | 130100 | 7136953850 | 35450 | 35500 | 35500 | 35450 | 230 |
| 470 | 20240221 | 130000 | 7128799100 | 35500 | 35550 | 35550 | 35500 | 59 |
| 471 | 20240221 | 125900 | 7126703850 | 35550 | 35550 | 35550 | 35550 | 14 |
| 472 | 20240221 | 125800 | 7126206150 | 35550 | 35400 | 35550 | 35400 | 222 |
| 473 | 20240221 | 125700 | 7118319650 | 35400 | 35450 | 35450 | 35400 | 322 |
| 474 | 20240221 | 125600 | 7106920800 | 35400 | 35400 | 35450 | 35400 | 157 |
| 475 | 20240221 | 125500 | 7101362950 | 35450 | 35450 | 35450 | 35450 | 116 |
| 476 | 20240221 | 125400 | 7097250750 | 35450 | 35400 | 35450 | 35400 | 33 |
| 477 | 20240221 | 125300 | 7096082000 | 35450 | 35500 | 35500 | 35450 | 1079 |
| 478 | 20240221 | 125200 | 7057830950 | 35500 | 35550 | 35550 | 35500 | 242 |
| 479 | 20240221 | 125100 | 7049239400 | 35550 | 35450 | 35550 | 35450 | 82 |
| 480 | 20240221 | 125000 | 7046328250 | 35450 | 35500 | 35500 | 35450 | 108 |
| 481 | 20240221 | 124900 | 7042497500 | 35500 | 35500 | 35500 | 35500 | 36 |
| 482 | 20240221 | 124800 | 7041219500 | 35450 | 35550 | 35550 | 35450 | 161 |
| 483 | 20240221 | 124700 | 7035506750 | 35550 | 35500 | 35550 | 35500 | 429 |
| 484 | 20240221 | 124600 | 7020272300 | 35500 | 35550 | 35550 | 35500 | 155 |
| 485 | 20240221 | 124500 | 7014769300 | 35550 | 35500 | 35550 | 35500 | 3 |
| 486 | 20240221 | 124400 | 7014662750 | 35500 | 35500 | 35500 | 35500 | 108 |
| 487 | 20240221 | 124300 | 7010828750 | 35550 | 35550 | 35550 | 35500 | 253 |
| 488 | 20240221 | 124200 | 7001847150 | 35500 | 35500 | 35550 | 35500 | 116 |
| 489 | 20240221 | 124100 | 6997726650 | 35500 | 35500 | 35500 | 35500 | 247 |
| 490 | 20240221 | 124000 | 6988958150 | 35500 | 35500 | 35500 | 35500 | 20 |
| 491 | 20240221 | 123900 | 6988248150 | 35550 | 35600 | 35600 | 35550 | 579 |
| 492 | 20240221 | 123800 | 6967639050 | 35600 | 35600 | 35600 | 35600 | 60 |
| 493 | 20240221 | 123700 | 6965503050 | 35600 | 35650 | 35650 | 35600 | 24 |
| 494 | 20240221 | 123600 | 6964648450 | 35650 | 35600 | 35650 | 35600 | 70 |
| 495 | 20240221 | 123500 | 6962155450 | 35600 | 35600 | 35650 | 35600 | 24 |
| 496 | 20240221 | 123400 | 6961301000 | 35650 | 35600 | 35650 | 35600 | 7 |
| 497 | 20240221 | 123300 | 6961051500 | 35600 | 35600 | 35600 | 35600 | 1 |
| 498 | 20240221 | 123200 | 6961015900 | 35500 | 35550 | 35550 | 35500 | 113 |
| 499 | 20240221 | 123100 | 6956998800 | 35550 | 35500 | 35550 | 35500 | 526 |
| 500 | 20240221 | 123000 | 6938312000 | 35500 | 35500 | 35500 | 35500 | 49 |
| 501 | 20240221 | 122900 | 6936572500 | 35550 | 35500 | 35550 | 35500 | 103 |
| 502 | 20240221 | 122800 | 6932915500 | 35500 | 35500 | 35500 | 35500 | 54 |
| 503 | 20240221 | 122700 | 6930998500 | 35500 | 35500 | 35500 | 35500 | 113 |
| 504 | 20240221 | 122600 | 6926987000 | 35500 | 35500 | 35500 | 35500 | 12 |
| 505 | 20240221 | 122500 | 6926561000 | 35500 | 35500 | 35500 | 35500 | 33 |
| 506 | 20240221 | 122400 | 6925389500 | 35500 | 35500 | 35500 | 35450 | 368 |
| 507 | 20240221 | 122300 | 6912325750 | 35550 | 35500 | 35550 | 35500 | 299 |
| 508 | 20240221 | 122200 | 6901711100 | 35550 | 35550 | 35600 | 35550 | 19 |
| 509 | 20240221 | 122100 | 6901035550 | 35500 | 35500 | 35500 | 35500 | 288 |
| 510 | 20240221 | 122000 | 6890811550 | 35550 | 35550 | 35600 | 35550 | 484 |
| 511 | 20240221 | 121900 | 6873603000 | 35650 | 35600 | 35650 | 35550 | 569 |
| 512 | 20240221 | 121800 | 6853348650 | 35650 | 35600 | 35650 | 35600 | 525 |
| 513 | 20240221 | 121700 | 6834658550 | 35650 | 35650 | 35650 | 35650 | 784 |
| 514 | 20240221 | 121600 | 6806708950 | 35700 | 35700 | 35750 | 35700 | 82 |
| 515 | 20240221 | 121500 | 6803781500 | 35650 | 35700 | 35700 | 35650 | 131 |
| 516 | 20240221 | 121400 | 6799110050 | 35650 | 35650 | 35650 | 35650 | 4 |
| 517 | 20240221 | 121300 | 6798967450 | 35700 | 35650 | 35700 | 35600 | 112 |
| 518 | 20240221 | 121200 | 6794974850 | 35650 | 35650 | 35650 | 35650 | 30 |
| 519 | 20240221 | 121100 | 6793905350 | 35650 | 35650 | 35650 | 35650 | 111 |
| 520 | 20240221 | 121000 | 6789948200 | 35750 | 35750 | 35750 | 35650 | 650 |
| 521 | 20240221 | 120900 | 6766762450 | 35750 | 35750 | 35750 | 35750 | 86 |
| 522 | 20240221 | 120800 | 6763687950 | 35750 | 35750 | 35750 | 35750 | 1 |
| 523 | 20240221 | 120700 | 6763652200 | 35800 | 35800 | 35800 | 35800 | 1 |
| 524 | 20240221 | 120600 | 6763616400 | 35750 | 35800 | 35800 | 35750 | 66 |
| 525 | 20240221 | 120500 | 6761253650 | 35800 | 35700 | 35800 | 35700 | 95 |
| 526 | 20240221 | 120400 | 6757857750 | 35700 | 35750 | 35750 | 35700 | 107 |
| 527 | 20240221 | 120300 | 6754037450 | 35700 | 35700 | 35750 | 35700 | 278 |
| 528 | 20240221 | 120200 | 6744105850 | 35750 | 35700 | 35750 | 35700 | 64 |
| 529 | 20240221 | 120100 | 6741820850 | 35750 | 35750 | 35750 | 35750 | 10 |
| 530 | 20240221 | 120000 | 6741463350 | 35750 | 35700 | 35750 | 35700 | 27 |
| 531 | 20240221 | 115900 | 6740498400 | 35700 | 35750 | 35750 | 35700 | 27 |
| 532 | 20240221 | 115800 | 6739533350 | 35700 | 35700 | 35700 | 35700 | 38 |
| 533 | 20240221 | 115700 | 6738176750 | 35700 | 35700 | 35700 | 35700 | 5 |
| 534 | 20240221 | 115600 | 6737998250 | 35650 | 35700 | 35700 | 35650 | 30 |
| 535 | 20240221 | 115500 | 6736928200 | 35650 | 35700 | 35850 | 35650 | 472 |
| 536 | 20240221 | 115400 | 6720052400 | 35750 | 35750 | 35750 | 35750 | 30 |
| 537 | 20240221 | 115300 | 6718979900 | 35750 | 35750 | 35750 | 35650 | 504 |
| 538 | 20240221 | 115200 | 6700999550 | 35750 | 35750 | 35750 | 35750 | 71 |
| 539 | 20240221 | 115100 | 6698461300 | 35750 | 35700 | 35750 | 35700 | 857 |
| 540 | 20240221 | 115000 | 6667864450 | 35700 | 35650 | 35700 | 35600 | 111 |
| 541 | 20240221 | 114900 | 6663908600 | 35600 | 35650 | 35700 | 35600 | 382 |
| 542 | 20240221 | 114800 | 6650286550 | 35700 | 35650 | 35700 | 35650 | 45 |
| 543 | 20240221 | 114700 | 6648682150 | 35700 | 35700 | 35700 | 35700 | 10 |
| 544 | 20240221 | 114600 | 6648325150 | 35650 | 35650 | 35650 | 35650 | 21 |
| 545 | 20240221 | 114500 | 6647576500 | 35650 | 35650 | 35700 | 35650 | 135 |
| 546 | 20240221 | 114400 | 6642758750 | 35650 | 35600 | 35650 | 35600 | 181 |
| 547 | 20240221 | 114300 | 6636306250 | 35600 | 35550 | 35600 | 35550 | 245 |
| 548 | 20240221 | 114200 | 6627589500 | 35550 | 35550 | 35550 | 35550 | 141 |
| 549 | 20240221 | 114100 | 6622576950 | 35550 | 35450 | 35550 | 35450 | 451 |
| 550 | 20240221 | 114000 | 6606567100 | 35450 | 35550 | 35550 | 35450 | 1120 |
| 551 | 20240221 | 113900 | 6566816000 | 35550 | 35600 | 35600 | 35550 | 241 |
| 552 | 20240221 | 113800 | 6558246800 | 35550 | 35550 | 35600 | 35550 | 224 |
| 553 | 20240221 | 113700 | 6550283100 | 35600 | 35600 | 35600 | 35600 | 107 |
| 554 | 20240221 | 113600 | 6546473900 | 35600 | 35600 | 35600 | 35600 | 4 |
| 555 | 20240221 | 113500 | 6546331500 | 35550 | 35550 | 35650 | 35550 | 164 |
| 556 | 20240221 | 113400 | 6540501200 | 35550 | 35600 | 35650 | 35550 | 173 |
| 557 | 20240221 | 113300 | 6534346150 | 35600 | 35600 | 35600 | 35550 | 157 |
| 558 | 20240221 | 113200 | 6528760800 | 35600 | 35650 | 35650 | 35600 | 53 |
| 559 | 20240221 | 113100 | 6526873500 | 35650 | 35550 | 35650 | 35500 | 145 |
| 560 | 20240221 | 113000 | 6521723600 | 35550 | 35600 | 35650 | 35500 | 469 |
| 561 | 20240221 | 112900 | 6505058300 | 35650 | 35550 | 35650 | 35500 | 404 |
| 562 | 20240221 | 112800 | 6490697350 | 35550 | 35550 | 35550 | 35550 | 201 |
| 563 | 20240221 | 112700 | 6483551800 | 35550 | 35600 | 35600 | 35550 | 50 |
| 564 | 20240221 | 112600 | 6481772550 | 35600 | 35600 | 35600 | 35600 | 27 |
| 565 | 20240221 | 112500 | 6480811350 | 35600 | 35600 | 35600 | 35550 | 76 |
| 566 | 20240221 | 112400 | 6478106400 | 35650 | 35650 | 35700 | 35500 | 92 |
| 567 | 20240221 | 112300 | 6474831350 | 35500 | 35500 | 35700 | 35500 | 1360 |
| 568 | 20240221 | 112200 | 6426550150 | 35550 | 35650 | 35650 | 35500 | 1574 |
| 569 | 20240221 | 112100 | 6370554000 | 35650 | 35650 | 35650 | 35650 | 243 |
| 570 | 20240221 | 112000 | 6361891050 | 35650 | 35700 | 35700 | 35650 | 457 |
| 571 | 20240221 | 111900 | 6345576200 | 35700 | 35800 | 35800 | 35650 | 36 |
| 572 | 20240221 | 111800 | 6344288550 | 35850 | 35800 | 35850 | 35650 | 1247 |
| 573 | 20240221 | 111700 | 6299757400 | 35800 | 35800 | 35800 | 35800 | 74 |
| 574 | 20240221 | 111600 | 6297108200 | 35850 | 35850 | 35850 | 35850 | 144 |
| 575 | 20240221 | 111500 | 6291945800 | 35900 | 35850 | 35900 | 35850 | 164 |
| 576 | 20240221 | 111400 | 6286064450 | 35850 | 35900 | 35900 | 35850 | 701 |
| 577 | 20240221 | 111300 | 6260910250 | 35900 | 35900 | 35900 | 35850 | 141 |
| 578 | 20240221 | 111200 | 6255849600 | 35900 | 35900 | 35900 | 35900 | 209 |
| 579 | 20240221 | 111100 | 6248346500 | 35900 | 35800 | 35950 | 35800 | 758 |
| 580 | 20240221 | 111000 | 6221153850 | 35800 | 35800 | 35800 | 35700 | 161 |
| 581 | 20240221 | 110900 | 6215390300 | 35800 | 35800 | 35800 | 35750 | 603 |
| 582 | 20240221 | 110800 | 6193812000 | 35750 | 35700 | 35750 | 35700 | 56 |
| 583 | 20240221 | 110700 | 6191812250 | 35700 | 35700 | 35700 | 35650 | 166 |
| 584 | 20240221 | 110600 | 6185886150 | 35700 | 35700 | 35700 | 35650 | 18 |
| 585 | 20240221 | 110500 | 6185244300 | 35700 | 35700 | 35700 | 35700 | 173 |
| 586 | 20240221 | 110400 | 6179068200 | 35800 | 35700 | 35800 | 35700 | 79 |
| 587 | 20240221 | 110300 | 6176242800 | 35650 | 35700 | 35700 | 35650 | 161 |
| 588 | 20240221 | 110200 | 6170501250 | 35700 | 35650 | 35700 | 35600 | 154 |
| 589 | 20240221 | 110100 | 6165013150 | 35650 | 35650 | 35650 | 35650 | 326 |
| 590 | 20240221 | 110000 | 6153391250 | 35650 | 35700 | 35700 | 35650 | 195 |
| 591 | 20240221 | 105900 | 6146438200 | 35700 | 35750 | 35750 | 35650 | 824 |
| 592 | 20240221 | 105800 | 6117027400 | 35750 | 35800 | 35800 | 35750 | 45 |
| 593 | 20240221 | 105700 | 6115417300 | 35800 | 35750 | 35800 | 35750 | 155 |
| 594 | 20240221 | 105600 | 6109869850 | 35750 | 35700 | 35750 | 35700 | 123 |
| 595 | 20240221 | 105500 | 6105478650 | 35700 | 35700 | 35750 | 35700 | 81 |
| 596 | 20240221 | 105400 | 6102584400 | 35650 | 35700 | 35750 | 35650 | 161 |
| 597 | 20240221 | 105300 | 6096841750 | 35750 | 35750 | 35750 | 35650 | 476 |
| 598 | 20240221 | 105200 | 6079864050 | 35750 | 35700 | 35750 | 35650 | 112 |
| 599 | 20240221 | 105100 | 6075863650 | 35650 | 35750 | 35750 | 35650 | 782 |
| 600 | 20240221 | 105000 | 6047948650 | 35750 | 35850 | 35900 | 35750 | 1205 |
| 601 | 20240221 | 104900 | 6004814700 | 35900 | 35850 | 35900 | 35850 | 719 |
| 602 | 20240221 | 104800 | 5979010500 | 35800 | 35850 | 35850 | 35800 | 484 |
| 603 | 20240221 | 104700 | 5961675650 | 35800 | 35700 | 35800 | 35700 | 139 |
| 604 | 20240221 | 104600 | 5956703250 | 35700 | 35800 | 35800 | 35700 | 271 |
| 605 | 20240221 | 104500 | 5947011850 | 35800 | 35750 | 35800 | 35750 | 294 |
| 606 | 20240221 | 104400 | 5936500600 | 35750 | 35800 | 35800 | 35750 | 277 |
| 607 | 20240221 | 104300 | 5926591000 | 35800 | 35800 | 35800 | 35750 | 69 |
| 608 | 20240221 | 104200 | 5924122700 | 35650 | 35750 | 35750 | 35600 | 576 |
| 609 | 20240221 | 104100 | 5903560300 | 35750 | 35900 | 35900 | 35750 | 945 |
| 610 | 20240221 | 104000 | 5869703750 | 35900 | 35900 | 35900 | 35850 | 373 |
| 611 | 20240221 | 103900 | 5856313600 | 35900 | 35750 | 35900 | 35750 | 1364 |
| 612 | 20240221 | 103800 | 5807426300 | 35750 | 35600 | 35800 | 35600 | 699 |
| 613 | 20240221 | 103700 | 5782430550 | 35600 | 35750 | 35750 | 35600 | 207 |
| 614 | 20240221 | 103600 | 5775052800 | 35600 | 35700 | 35800 | 35600 | 664 |
| 615 | 20240221 | 103500 | 5751364900 | 35600 | 35600 | 35750 | 35600 | 1463 |
| 616 | 20240221 | 103400 | 5699205050 | 35550 | 35600 | 35600 | 35550 | 46 |
| 617 | 20240221 | 103300 | 5697569700 | 35550 | 35500 | 35550 | 35450 | 150 |
| 618 | 20240221 | 103200 | 5692243000 | 35500 | 35600 | 35600 | 35500 | 132 |
| 619 | 20240221 | 103100 | 5687555450 | 35600 | 35500 | 35600 | 35500 | 26 |
| 620 | 20240221 | 103000 | 5686630750 | 35450 | 35500 | 35500 | 35450 | 726 |
| 621 | 20240221 | 102900 | 5660872750 | 35500 | 35600 | 35600 | 35500 | 2575 |
| 622 | 20240221 | 102800 | 5569424900 | 35600 | 35600 | 35650 | 35600 | 667 |
| 623 | 20240221 | 102700 | 5545674450 | 35650 | 35650 | 35650 | 35600 | 184 |
| 624 | 20240221 | 102600 | 5539120850 | 35650 | 35700 | 35700 | 35650 | 290 |
| 625 | 20240221 | 102500 | 5528777450 | 35700 | 35600 | 35700 | 35600 | 108 |
| 626 | 20240221 | 102400 | 5524928700 | 35650 | 35650 | 35650 | 35650 | 87 |
| 627 | 20240221 | 102300 | 5521827150 | 35600 | 35650 | 35650 | 35600 | 106 |
| 628 | 20240221 | 102200 | 5518048650 | 35650 | 35650 | 35650 | 35600 | 232 |
| 629 | 20240221 | 102100 | 5509778600 | 35600 | 35600 | 35600 | 35600 | 163 |
| 630 | 20240221 | 102000 | 5503975800 | 35600 | 35650 | 35650 | 35600 | 120 |
| 631 | 20240221 | 101900 | 5499702750 | 35650 | 35700 | 35750 | 35650 | 1199 |
| 632 | 20240221 | 101800 | 5456937700 | 35700 | 35700 | 35700 | 35700 | 50 |
| 633 | 20240221 | 101700 | 5455152700 | 35650 | 35650 | 35750 | 35650 | 976 |
| 634 | 20240221 | 101600 | 5420340800 | 35650 | 35650 | 35750 | 35650 | 695 |
| 635 | 20240221 | 101500 | 5395534850 | 35650 | 35700 | 35800 | 35650 | 1124 |
| 636 | 20240221 | 101400 | 5355433100 | 35650 | 35800 | 35850 | 35650 | 797 |
| 637 | 20240221 | 101300 | 5326945400 | 35800 | 35800 | 35800 | 35750 | 448 |
| 638 | 20240221 | 101200 | 5310926700 | 35800 | 35750 | 35850 | 35750 | 1613 |
| 639 | 20240221 | 101100 | 5253197700 | 35750 | 35700 | 35750 | 35650 | 1223 |
| 640 | 20240221 | 101000 | 5209515250 | 35700 | 35650 | 35700 | 35650 | 254 |
| 641 | 20240221 | 100900 | 5200458250 | 35650 | 35600 | 35650 | 35600 | 417 |
| 642 | 20240221 | 100800 | 5185599400 | 35600 | 35600 | 35650 | 35600 | 172 |
| 643 | 20240221 | 100700 | 5179472700 | 35650 | 35650 | 35650 | 35500 | 268 |
| 644 | 20240221 | 100600 | 5169938300 | 35600 | 35500 | 35650 | 35500 | 263 |
| 645 | 20240221 | 100500 | 5160586350 | 35500 | 35500 | 35500 | 35450 | 115 |
| 646 | 20240221 | 100400 | 5156506650 | 35450 | 35450 | 35450 | 35450 | 71 |
| 647 | 20240221 | 100300 | 5153989700 | 35450 | 35550 | 35550 | 35400 | 1827 |
| 648 | 20240221 | 100200 | 5089186800 | 35600 | 35600 | 35600 | 35550 | 81 |
| 649 | 20240221 | 100100 | 5086306100 | 35600 | 35650 | 35650 | 35550 | 822 |
| 650 | 20240221 | 100000 | 5057049950 | 35700 | 35700 | 35700 | 35600 | 2254 |
| 651 | 20240221 | 095900 | 4976593650 | 35650 | 35650 | 35700 | 35600 | 1635 |
| 652 | 20240221 | 095800 | 4918279400 | 35650 | 35600 | 35650 | 35550 | 597 |
| 653 | 20240221 | 095700 | 4897036950 | 35550 | 35600 | 35600 | 35550 | 862 |
| 654 | 20240221 | 095600 | 4866376400 | 35600 | 35500 | 35650 | 35500 | 821 |
| 655 | 20240221 | 095500 | 4837179100 | 35500 | 35450 | 35550 | 35400 | 1718 |
| 656 | 20240221 | 095400 | 4776213200 | 35400 | 35500 | 35500 | 35400 | 421 |
| 657 | 20240221 | 095300 | 4761298450 | 35450 | 35250 | 35450 | 35200 | 1006 |
| 658 | 20240221 | 095200 | 4725734600 | 35200 | 35200 | 35250 | 35200 | 299 |
| 659 | 20240221 | 095100 | 4715204500 | 35200 | 35250 | 35250 | 35200 | 277 |
| 660 | 20240221 | 095000 | 4705452200 | 35250 | 35300 | 35300 | 35250 | 365 |
| 661 | 20240221 | 094900 | 4692582700 | 35300 | 35150 | 35300 | 35150 | 4704 |
| 662 | 20240221 | 094800 | 4526826750 | 35150 | 35100 | 35150 | 35050 | 1130 |
| 663 | 20240221 | 094700 | 4487189600 | 35100 | 35100 | 35150 | 35050 | 370 |
| 664 | 20240221 | 094600 | 4474205100 | 35100 | 35150 | 35150 | 35050 | 262 |
| 665 | 20240221 | 094500 | 4465012650 | 35100 | 35100 | 35200 | 35000 | 1351 |
| 666 | 20240221 | 094400 | 4417652500 | 35000 | 35050 | 35050 | 34950 | 1018 |
| 667 | 20240221 | 094300 | 4382001150 | 35050 | 35000 | 35050 | 34900 | 1067 |
| 668 | 20240221 | 094200 | 4344630800 | 35050 | 34900 | 35050 | 34850 | 733 |
| 669 | 20240221 | 094100 | 4319000200 | 34800 | 34800 | 34950 | 34800 | 2262 |
| 670 | 20240221 | 094000 | 4240212600 | 34850 | 34950 | 34950 | 34800 | 2704 |
| 671 | 20240221 | 093900 | 4145964550 | 34950 | 35050 | 35050 | 34950 | 4361 |
| 672 | 20240221 | 093800 | 3993359400 | 35050 | 35000 | 35050 | 35000 | 1601 |
| 673 | 20240221 | 093700 | 3937315950 | 35000 | 35100 | 35100 | 35000 | 3894 |
| 674 | 20240221 | 093600 | 3800849750 | 35100 | 35150 | 35200 | 35100 | 803 |
| 675 | 20240221 | 093500 | 3772659850 | 35100 | 35100 | 35150 | 35100 | 2172 |
| 676 | 20240221 | 093400 | 3696422300 | 35100 | 35150 | 35200 | 35100 | 550 |
| 677 | 20240221 | 093300 | 3677087250 | 35150 | 35250 | 35250 | 35100 | 801 |
| 678 | 20240221 | 093200 | 3648911850 | 35250 | 35200 | 35250 | 35100 | 2028 |
| 679 | 20240221 | 093100 | 3577640050 | 35200 | 35200 | 35250 | 35200 | 417 |
| 680 | 20240221 | 093000 | 3562959550 | 35200 | 35250 | 35250 | 35200 | 354 |
| 681 | 20240221 | 092900 | 3550498200 | 35250 | 35200 | 35250 | 35150 | 1414 |
| 682 | 20240221 | 092800 | 3500743250 | 35150 | 35200 | 35200 | 35150 | 692 |
| 683 | 20240221 | 092700 | 3476397650 | 35150 | 35200 | 35250 | 35100 | 837 |
| 684 | 20240221 | 092600 | 3446950300 | 35200 | 35050 | 35250 | 35000 | 3138 |
| 685 | 20240221 | 092500 | 3336661050 | 35050 | 35050 | 35100 | 35000 | 3001 |
| 686 | 20240221 | 092400 | 3231462450 | 35100 | 35150 | 35150 | 35050 | 4462 |
| 687 | 20240221 | 092300 | 3074993450 | 35150 | 35150 | 35200 | 35100 | 2018 |
| 688 | 20240221 | 092200 | 3004101500 | 35200 | 35250 | 35250 | 35100 | 4792 |
| 689 | 20240221 | 092100 | 2835535050 | 35250 | 35300 | 35350 | 35250 | 2718 |
| 690 | 20240221 | 092000 | 2739616850 | 35300 | 35350 | 35400 | 35300 | 2779 |
| 691 | 20240221 | 091900 | 2641482950 | 35350 | 35400 | 35400 | 35300 | 2035 |
| 692 | 20240221 | 091800 | 2569566450 | 35400 | 35400 | 35500 | 35350 | 3575 |
| 693 | 20240221 | 091700 | 2443097600 | 35350 | 35300 | 35550 | 35250 | 2930 |
| 694 | 20240221 | 091600 | 2339525550 | 35300 | 35500 | 35550 | 35250 | 9691 |
| 695 | 20240221 | 091500 | 1996560700 | 35550 | 35500 | 35550 | 35500 | 1412 |
| 696 | 20240221 | 091400 | 1946411650 | 35550 | 35550 | 35600 | 35500 | 3421 |
| 697 | 20240221 | 091300 | 1824837950 | 35550 | 35700 | 35750 | 35550 | 7197 |
| 698 | 20240221 | 091200 | 1568274450 | 35700 | 35800 | 35800 | 35550 | 5196 |
| 699 | 20240221 | 091100 | 1382993050 | 35800 | 35850 | 35850 | 35750 | 1075 |
| 700 | 20240221 | 091000 | 1344486350 | 35850 | 35800 | 35900 | 35800 | 862 |
| 701 | 20240221 | 090900 | 1313604050 | 35750 | 35850 | 35850 | 35700 | 2188 |
| 702 | 20240221 | 090800 | 1235316650 | 35850 | 35950 | 35950 | 35800 | 898 |
| 703 | 20240221 | 090700 | 1203082950 | 35950 | 35700 | 35950 | 35700 | 1406 |
| 704 | 20240221 | 090600 | 1152755950 | 35750 | 35850 | 35850 | 35600 | 2402 |
| 705 | 20240221 | 090500 | 1066919150 | 35850 | 35600 | 35850 | 35500 | 3202 |
| 706 | 20240221 | 090400 | 952796450 | 35550 | 35700 | 35850 | 35500 | 5931 |
| 707 | 20240221 | 090300 | 741791700 | 35600 | 35800 | 35800 | 35550 | 5458 |
| 708 | 20240221 | 090200 | 547122850 | 35750 | 36000 | 36000 | 35650 | 4711 |
| 709 | 20240221 | 090100 | 378553350 | 35950 | 35700 | 36000 | 35500 | 2101 |
| 710 | 20240221 | 090000 | 303352800 | 35700 | 36800 | 36800 | 35450 | 8225 |