31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 183200 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 18133 |
| 3 | 20240222 | 183100 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 4 | 20240222 | 183000 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 5 | 20240222 | 182900 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 6 | 20240222 | 182800 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 7 | 20240222 | 182700 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 8 | 20240222 | 182600 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 9 | 20240222 | 182500 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 10 | 20240222 | 182400 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 11 | 20240222 | 182300 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 12 | 20240222 | 182200 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 13 | 20240222 | 182100 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 14 | 20240222 | 182000 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 15 | 20240222 | 181900 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 16 | 20240222 | 181800 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 17 | 20240222 | 181700 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 18 | 20240222 | 181600 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 19 | 20240222 | 181500 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 20 | 20240222 | 181400 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 21 | 20240222 | 181300 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 22 | 20240222 | 181200 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 23 | 20240222 | 181100 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 24 | 20240222 | 181000 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 25 | 20240222 | 180900 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 26 | 20240222 | 180800 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 27 | 20240222 | 180700 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 28 | 20240222 | 180600 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 29 | 20240222 | 180500 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 30 | 20240222 | 180400 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 31 | 20240222 | 180300 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 32 | 20240222 | 180200 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 18133 |
| 33 | 20240222 | 180100 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 34 | 20240222 | 180000 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 35 | 20240222 | 175900 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 36 | 20240222 | 175800 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 37 | 20240222 | 175700 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 38 | 20240222 | 175600 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 39 | 20240222 | 175500 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 40 | 20240222 | 175400 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 41 | 20240222 | 175300 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 42 | 20240222 | 175200 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 43 | 20240222 | 175100 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 44 | 20240222 | 175000 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 45 | 20240222 | 174900 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 46 | 20240222 | 174800 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 47 | 20240222 | 174700 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 48 | 20240222 | 174600 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 49 | 20240222 | 174500 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 50 | 20240222 | 174400 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 51 | 20240222 | 174300 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 52 | 20240222 | 174200 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 53 | 20240222 | 174100 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 54 | 20240222 | 174000 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 55 | 20240222 | 173900 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 56 | 20240222 | 173800 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 57 | 20240222 | 173700 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 58 | 20240222 | 173600 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 59 | 20240222 | 173500 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 60 | 20240222 | 173400 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 61 | 20240222 | 173300 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 62 | 20240222 | 173200 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 18133 |
| 63 | 20240222 | 173100 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 64 | 20240222 | 173000 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 65 | 20240222 | 172900 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 66 | 20240222 | 172800 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 67 | 20240222 | 172700 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 68 | 20240222 | 172600 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 69 | 20240222 | 172500 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 70 | 20240222 | 172400 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 71 | 20240222 | 172300 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 72 | 20240222 | 172200 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 73 | 20240222 | 172100 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 74 | 20240222 | 172000 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 75 | 20240222 | 171900 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 76 | 20240222 | 171800 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 77 | 20240222 | 171700 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 78 | 20240222 | 171600 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 79 | 20240222 | 171500 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 80 | 20240222 | 171400 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 81 | 20240222 | 171300 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 82 | 20240222 | 171200 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 83 | 20240222 | 171100 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 84 | 20240222 | 171000 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 85 | 20240222 | 170900 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 86 | 20240222 | 170800 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 87 | 20240222 | 170700 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 88 | 20240222 | 170600 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 89 | 20240222 | 170500 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 90 | 20240222 | 170400 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 91 | 20240222 | 170300 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 92 | 20240222 | 170200 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 18133 |
| 93 | 20240222 | 170100 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 94 | 20240222 | 170000 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 95 | 20240222 | 165900 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 96 | 20240222 | 165800 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 97 | 20240222 | 165700 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 98 | 20240222 | 165600 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 99 | 20240222 | 165500 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 100 | 20240222 | 165400 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 101 | 20240222 | 165300 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 102 | 20240222 | 165200 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 103 | 20240222 | 165100 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 104 | 20240222 | 165000 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 105 | 20240222 | 164900 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 106 | 20240222 | 164800 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 107 | 20240222 | 164700 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 108 | 20240222 | 164600 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 109 | 20240222 | 164500 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 110 | 20240222 | 164400 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 111 | 20240222 | 164300 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 112 | 20240222 | 164200 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 113 | 20240222 | 164100 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 114 | 20240222 | 164000 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 115 | 20240222 | 163900 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 116 | 20240222 | 163800 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 117 | 20240222 | 163700 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 118 | 20240222 | 163600 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 119 | 20240222 | 163500 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 120 | 20240222 | 163400 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 121 | 20240222 | 163300 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 122 | 20240222 | 163200 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 18133 |
| 123 | 20240222 | 163100 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 124 | 20240222 | 163000 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 125 | 20240222 | 162900 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 126 | 20240222 | 162800 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 127 | 20240222 | 162700 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 128 | 20240222 | 162600 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 129 | 20240222 | 162500 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 130 | 20240222 | 162400 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 131 | 20240222 | 162300 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 132 | 20240222 | 162200 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 133 | 20240222 | 162100 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 134 | 20240222 | 162000 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 135 | 20240222 | 161900 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 136 | 20240222 | 161800 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 137 | 20240222 | 161700 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 138 | 20240222 | 161600 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 139 | 20240222 | 161500 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 140 | 20240222 | 161400 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 141 | 20240222 | 161300 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 142 | 20240222 | 161200 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 143 | 20240222 | 161100 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 144 | 20240222 | 161000 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 145 | 20240222 | 160900 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 146 | 20240222 | 160800 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 147 | 20240222 | 160700 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 148 | 20240222 | 160600 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 149 | 20240222 | 160500 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 150 | 20240222 | 160400 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 151 | 20240222 | 160300 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 152 | 20240222 | 160200 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 18133 |
| 153 | 20240222 | 160100 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 154 | 20240222 | 160000 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 155 | 20240222 | 155900 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 156 | 20240222 | 155800 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 157 | 20240222 | 155700 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 158 | 20240222 | 155600 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 159 | 20240222 | 155500 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 160 | 20240222 | 155400 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 161 | 20240222 | 155300 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 162 | 20240222 | 155200 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 163 | 20240222 | 155100 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 164 | 20240222 | 155000 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 165 | 20240222 | 154900 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 166 | 20240222 | 154800 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 167 | 20240222 | 154700 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 168 | 20240222 | 154600 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 169 | 20240222 | 154500 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 170 | 20240222 | 154400 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 171 | 20240222 | 154300 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 172 | 20240222 | 154200 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 173 | 20240222 | 154100 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 174 | 20240222 | 154000 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 175 | 20240222 | 153900 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 176 | 20240222 | 153800 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 177 | 20240222 | 153700 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 178 | 20240222 | 153600 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 179 | 20240222 | 153500 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 180 | 20240222 | 153400 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 181 | 20240222 | 153300 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 182 | 20240222 | 153200 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 18133 |
| 183 | 20240222 | 153100 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 0 |
| 184 | 20240222 | 153000 | 12393655850 | 33900 | 33900 | 33900 | 33900 | 18133 |
| 185 | 20240222 | 152900 | 11778947150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 186 | 20240222 | 152800 | 11778947150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 187 | 20240222 | 152700 | 11778947150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 188 | 20240222 | 152600 | 11778947150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 189 | 20240222 | 152500 | 11778947150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 190 | 20240222 | 152400 | 11778947150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 191 | 20240222 | 152300 | 11778947150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 192 | 20240222 | 152200 | 11778947150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 193 | 20240222 | 152100 | 11778947150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 194 | 20240222 | 152000 | 11778947150 | 34000 | 34000 | 34000 | 34000 | 0 |
| 195 | 20240222 | 151900 | 11778947150 | 34000 | 33950 | 34000 | 33900 | 1058 |
| 196 | 20240222 | 151800 | 11743027350 | 33950 | 33900 | 34000 | 33900 | 836 |
| 197 | 20240222 | 151700 | 11714647350 | 33950 | 33950 | 34000 | 33900 | 2416 |
| 198 | 20240222 | 151600 | 11632622550 | 33900 | 33950 | 33950 | 33900 | 830 |
| 199 | 20240222 | 151500 | 11604457500 | 33900 | 33900 | 33950 | 33900 | 571 |
| 200 | 20240222 | 151400 | 11585094450 | 33900 | 33900 | 33950 | 33900 | 752 |
| 201 | 20240222 | 151300 | 11559583750 | 33900 | 33950 | 34000 | 33900 | 1908 |
| 202 | 20240222 | 151200 | 11494885900 | 33950 | 34000 | 34000 | 33950 | 2166 |
| 203 | 20240222 | 151100 | 11421343250 | 33950 | 33900 | 33950 | 33900 | 980 |
| 204 | 20240222 | 151000 | 11388078300 | 33900 | 33900 | 33950 | 33900 | 69 |
| 205 | 20240222 | 150900 | 11385738100 | 33900 | 33950 | 34000 | 33900 | 1330 |
| 206 | 20240222 | 150800 | 11340584650 | 33950 | 33900 | 34000 | 33900 | 648 |
| 207 | 20240222 | 150700 | 11318582000 | 33950 | 33950 | 34000 | 33900 | 3091 |
| 208 | 20240222 | 150600 | 11213638950 | 33950 | 33950 | 33950 | 33900 | 264 |
| 209 | 20240222 | 150500 | 11204682950 | 33900 | 33950 | 34000 | 33900 | 869 |
| 210 | 20240222 | 150400 | 11175196900 | 34000 | 34000 | 34000 | 33950 | 1417 |
| 211 | 20240222 | 150300 | 11127086200 | 33950 | 34000 | 34000 | 33950 | 669 |
| 212 | 20240222 | 150200 | 11104363300 | 34000 | 33950 | 34000 | 33950 | 743 |
| 213 | 20240222 | 150100 | 11079133800 | 33950 | 33950 | 33950 | 33900 | 2277 |
| 214 | 20240222 | 150000 | 11001848550 | 33900 | 33900 | 33950 | 33900 | 281 |
| 215 | 20240222 | 145900 | 10992322350 | 33900 | 33900 | 33950 | 33900 | 769 |
| 216 | 20240222 | 145800 | 10966251250 | 33900 | 33900 | 34000 | 33900 | 1076 |
| 217 | 20240222 | 145700 | 10929744200 | 33950 | 34000 | 34000 | 33900 | 2005 |
| 218 | 20240222 | 145600 | 10861674350 | 33950 | 33950 | 34000 | 33900 | 3299 |
| 219 | 20240222 | 145500 | 10749735600 | 33950 | 33950 | 34000 | 33950 | 362 |
| 220 | 20240222 | 145400 | 10737443350 | 33950 | 33950 | 34000 | 33950 | 3273 |
| 221 | 20240222 | 145300 | 10626312050 | 33950 | 33950 | 34000 | 33950 | 504 |
| 222 | 20240222 | 145200 | 10609198200 | 33950 | 33950 | 34000 | 33950 | 552 |
| 223 | 20240222 | 145100 | 10590455950 | 34000 | 34000 | 34000 | 33950 | 790 |
| 224 | 20240222 | 145000 | 10563627650 | 34000 | 33950 | 34000 | 33950 | 1280 |
| 225 | 20240222 | 144900 | 10520163700 | 34000 | 33950 | 34000 | 33950 | 585 |
| 226 | 20240222 | 144800 | 10500302150 | 33950 | 33950 | 34000 | 33950 | 943 |
| 227 | 20240222 | 144700 | 10468280550 | 34000 | 33950 | 34000 | 33950 | 782 |
| 228 | 20240222 | 144600 | 10441724150 | 34000 | 33950 | 34000 | 33950 | 393 |
| 229 | 20240222 | 144500 | 10428375300 | 33950 | 34000 | 34000 | 33950 | 1623 |
| 230 | 20240222 | 144400 | 10373263050 | 34000 | 34000 | 34000 | 33950 | 675 |
| 231 | 20240222 | 144300 | 10350339250 | 34000 | 33950 | 34000 | 33900 | 5200 |
| 232 | 20240222 | 144200 | 10173774900 | 33950 | 33950 | 33950 | 33900 | 712 |
| 233 | 20240222 | 144100 | 10149620800 | 33950 | 33950 | 33950 | 33900 | 444 |
| 234 | 20240222 | 144000 | 10134561350 | 33900 | 33900 | 33950 | 33900 | 527 |
| 235 | 20240222 | 143900 | 10116691800 | 33900 | 33900 | 33950 | 33900 | 424 |
| 236 | 20240222 | 143800 | 10102312850 | 33900 | 33900 | 33950 | 33900 | 1850 |
| 237 | 20240222 | 143700 | 10039594900 | 33900 | 33900 | 33950 | 33900 | 692 |
| 238 | 20240222 | 143600 | 10016123150 | 33900 | 33900 | 33950 | 33850 | 495 |
| 239 | 20240222 | 143500 | 9999337350 | 33900 | 33900 | 33950 | 33850 | 1070 |
| 240 | 20240222 | 143400 | 9963056850 | 33900 | 33950 | 33950 | 33900 | 792 |
| 241 | 20240222 | 143300 | 9936206550 | 33900 | 33900 | 33950 | 33900 | 435 |
| 242 | 20240222 | 143200 | 9921457850 | 33950 | 33900 | 33950 | 33900 | 701 |
| 243 | 20240222 | 143100 | 9897690150 | 33900 | 33900 | 33950 | 33850 | 683 |
| 244 | 20240222 | 143000 | 9874543400 | 33950 | 33950 | 33950 | 33900 | 503 |
| 245 | 20240222 | 142900 | 9857486900 | 33950 | 33950 | 33950 | 33900 | 296 |
| 246 | 20240222 | 142800 | 9847450000 | 33950 | 33900 | 33950 | 33900 | 346 |
| 247 | 20240222 | 142700 | 9835719650 | 33900 | 33850 | 33950 | 33850 | 7056 |
| 248 | 20240222 | 142600 | 9596525500 | 33850 | 33850 | 33900 | 33850 | 592 |
| 249 | 20240222 | 142500 | 9576484550 | 33850 | 33850 | 33900 | 33850 | 730 |
| 250 | 20240222 | 142400 | 9551772250 | 33900 | 33850 | 33900 | 33850 | 838 |
| 251 | 20240222 | 142300 | 9523399750 | 33850 | 33850 | 33900 | 33850 | 781 |
| 252 | 20240222 | 142200 | 9496951600 | 33900 | 33850 | 33900 | 33850 | 1405 |
| 253 | 20240222 | 142100 | 9449385000 | 33850 | 33850 | 33900 | 33850 | 1292 |
| 254 | 20240222 | 142000 | 9405618400 | 33850 | 33850 | 33900 | 33850 | 450 |
| 255 | 20240222 | 141900 | 9390381450 | 33900 | 33850 | 33900 | 33850 | 755 |
| 256 | 20240222 | 141800 | 9364815250 | 33850 | 33850 | 33900 | 33850 | 3160 |
| 257 | 20240222 | 141700 | 9257842600 | 33850 | 33850 | 33900 | 33850 | 430 |
| 258 | 20240222 | 141600 | 9243285000 | 33900 | 33850 | 33900 | 33850 | 964 |
| 259 | 20240222 | 141500 | 9210643850 | 33900 | 33900 | 33900 | 33850 | 641 |
| 260 | 20240222 | 141400 | 9188944450 | 33900 | 33900 | 33900 | 33850 | 601 |
| 261 | 20240222 | 141300 | 9168596400 | 33850 | 33850 | 33900 | 33850 | 683 |
| 262 | 20240222 | 141200 | 9145475150 | 33850 | 33900 | 33900 | 33850 | 296 |
| 263 | 20240222 | 141100 | 9135451350 | 33850 | 33850 | 33900 | 33850 | 343 |
| 264 | 20240222 | 141000 | 9123838100 | 33900 | 33850 | 33900 | 33850 | 580 |
| 265 | 20240222 | 140900 | 9104203550 | 33850 | 33900 | 33950 | 33850 | 517 |
| 266 | 20240222 | 140800 | 9086684700 | 33900 | 33900 | 33950 | 33850 | 502 |
| 267 | 20240222 | 140700 | 9069660650 | 33900 | 33900 | 33950 | 33900 | 2079 |
| 268 | 20240222 | 140600 | 8999182450 | 33950 | 33900 | 33950 | 33850 | 3161 |
| 269 | 20240222 | 140500 | 8892113250 | 33900 | 33900 | 33950 | 33900 | 545 |
| 270 | 20240222 | 140400 | 8873630000 | 33900 | 33950 | 33950 | 33900 | 5335 |
| 271 | 20240222 | 140300 | 8692750450 | 33900 | 33900 | 33950 | 33900 | 3508 |
| 272 | 20240222 | 140200 | 8573822150 | 33900 | 33900 | 33950 | 33900 | 764 |
| 273 | 20240222 | 140100 | 8547921950 | 33950 | 33900 | 33950 | 33900 | 730 |
| 274 | 20240222 | 140000 | 8523167550 | 33900 | 33950 | 33950 | 33900 | 375 |
| 275 | 20240222 | 135900 | 8510452200 | 33950 | 33950 | 33950 | 33900 | 376 |
| 276 | 20240222 | 135800 | 8497704350 | 33900 | 33900 | 33950 | 33900 | 639 |
| 277 | 20240222 | 135700 | 8476038450 | 33900 | 33900 | 33950 | 33900 | 1621 |
| 278 | 20240222 | 135600 | 8421083950 | 33900 | 33900 | 33950 | 33900 | 542 |
| 279 | 20240222 | 135500 | 8402697250 | 33950 | 33950 | 33950 | 33900 | 394 |
| 280 | 20240222 | 135400 | 8389336100 | 33900 | 33900 | 33950 | 33900 | 278 |
| 281 | 20240222 | 135300 | 8379911400 | 33900 | 33900 | 33950 | 33900 | 2293 |
| 282 | 20240222 | 135200 | 8302089450 | 33900 | 33900 | 33950 | 33900 | 334 |
| 283 | 20240222 | 135100 | 8290755100 | 33950 | 33900 | 33950 | 33900 | 133 |
| 284 | 20240222 | 135000 | 8286245500 | 33950 | 33950 | 33950 | 33900 | 259 |
| 285 | 20240222 | 134900 | 8277454150 | 33950 | 33900 | 33950 | 33900 | 366 |
| 286 | 20240222 | 134800 | 8265046550 | 33900 | 33950 | 33950 | 33900 | 720 |
| 287 | 20240222 | 134700 | 8240634200 | 33900 | 33900 | 33950 | 33900 | 121 |
| 288 | 20240222 | 134600 | 8236531950 | 33950 | 33900 | 33950 | 33900 | 509 |
| 289 | 20240222 | 134500 | 8219270500 | 33950 | 33900 | 33950 | 33900 | 168 |
| 290 | 20240222 | 134400 | 8213569900 | 33900 | 33900 | 33950 | 33900 | 1755 |
| 291 | 20240222 | 134300 | 8154074850 | 33900 | 33900 | 33900 | 33850 | 268 |
| 292 | 20240222 | 134200 | 8144996200 | 33900 | 33850 | 33900 | 33850 | 860 |
| 293 | 20240222 | 134100 | 8115843350 | 33850 | 33850 | 33900 | 33850 | 493 |
| 294 | 20240222 | 134000 | 8099152950 | 33850 | 33850 | 33900 | 33850 | 168 |
| 295 | 20240222 | 133900 | 8093461050 | 33900 | 33850 | 33900 | 33850 | 192 |
| 296 | 20240222 | 133800 | 8086961200 | 33850 | 33850 | 33900 | 33850 | 327 |
| 297 | 20240222 | 133700 | 8075886100 | 33900 | 33850 | 33900 | 33850 | 146 |
| 298 | 20240222 | 133600 | 8070939900 | 33900 | 33900 | 33900 | 33850 | 171 |
| 299 | 20240222 | 133500 | 8065149300 | 33850 | 33850 | 33900 | 33850 | 92 |
| 300 | 20240222 | 133400 | 8062031550 | 33900 | 33850 | 33900 | 33850 | 853 |
| 301 | 20240222 | 133300 | 8033142150 | 33900 | 33850 | 33900 | 33850 | 612 |
| 302 | 20240222 | 133200 | 8012397200 | 33850 | 33900 | 33950 | 33850 | 825 |
| 303 | 20240222 | 133100 | 7984432050 | 33900 | 33900 | 33950 | 33900 | 83 |
| 304 | 20240222 | 133000 | 7981618250 | 33900 | 33900 | 33950 | 33900 | 410 |
| 305 | 20240222 | 132900 | 7967717050 | 33950 | 33900 | 33950 | 33900 | 196 |
| 306 | 20240222 | 132800 | 7961068800 | 33900 | 33900 | 33950 | 33900 | 264 |
| 307 | 20240222 | 132700 | 7952117150 | 33950 | 33900 | 33950 | 33850 | 774 |
| 308 | 20240222 | 132600 | 7925878500 | 33850 | 33950 | 33950 | 33850 | 3639 |
| 309 | 20240222 | 132500 | 7802510350 | 33900 | 33900 | 33950 | 33900 | 1226 |
| 310 | 20240222 | 132400 | 7760945700 | 33950 | 33900 | 33950 | 33850 | 3984 |
| 311 | 20240222 | 132300 | 7625886800 | 33850 | 33900 | 33900 | 33850 | 97 |
| 312 | 20240222 | 132200 | 7622601850 | 33850 | 33800 | 33850 | 33800 | 2057 |
| 313 | 20240222 | 132100 | 7552975500 | 33800 | 33800 | 33850 | 33800 | 212 |
| 314 | 20240222 | 132000 | 7545806500 | 33850 | 33900 | 33900 | 33850 | 1313 |
| 315 | 20240222 | 131900 | 7501361150 | 33850 | 33900 | 33900 | 33850 | 167 |
| 316 | 20240222 | 131800 | 7495704900 | 33850 | 33850 | 33900 | 33850 | 225 |
| 317 | 20240222 | 131700 | 7488088450 | 33850 | 33850 | 33900 | 33800 | 3070 |
| 318 | 20240222 | 131600 | 7384174750 | 33900 | 33850 | 33900 | 33850 | 250 |
| 319 | 20240222 | 131500 | 7375708750 | 33850 | 33850 | 33850 | 33850 | 363 |
| 320 | 20240222 | 131400 | 7363421200 | 33850 | 33900 | 33900 | 33850 | 508 |
| 321 | 20240222 | 131300 | 7346222500 | 33850 | 33850 | 33900 | 33850 | 424 |
| 322 | 20240222 | 131200 | 7331867450 | 33900 | 33850 | 33900 | 33850 | 237 |
| 323 | 20240222 | 131100 | 7323842250 | 33850 | 33900 | 33900 | 33850 | 109 |
| 324 | 20240222 | 131000 | 7320148650 | 33850 | 33850 | 33900 | 33850 | 291 |
| 325 | 20240222 | 130900 | 7310298150 | 33850 | 33850 | 33900 | 33850 | 360 |
| 326 | 20240222 | 130800 | 7298110100 | 33850 | 33850 | 33900 | 33850 | 143 |
| 327 | 20240222 | 130700 | 7293267950 | 33850 | 33850 | 33900 | 33850 | 608 |
| 328 | 20240222 | 130600 | 7272687100 | 33900 | 33850 | 33900 | 33850 | 251 |
| 329 | 20240222 | 130500 | 7264187750 | 33850 | 33850 | 33900 | 33850 | 508 |
| 330 | 20240222 | 130400 | 7246988250 | 33850 | 33850 | 33900 | 33850 | 293 |
| 331 | 20240222 | 130300 | 7237059950 | 33900 | 33850 | 33900 | 33850 | 576 |
| 332 | 20240222 | 130200 | 7217559000 | 33850 | 33850 | 33900 | 33850 | 714 |
| 333 | 20240222 | 130100 | 7193389450 | 33900 | 33850 | 33900 | 33850 | 486 |
| 334 | 20240222 | 130000 | 7176936050 | 33900 | 33900 | 33900 | 33850 | 182 |
| 335 | 20240222 | 125900 | 7170771550 | 33850 | 33900 | 33900 | 33850 | 386 |
| 336 | 20240222 | 125800 | 7157703250 | 33850 | 33900 | 33900 | 33850 | 63 |
| 337 | 20240222 | 125700 | 7155567850 | 33900 | 33850 | 33900 | 33850 | 770 |
| 338 | 20240222 | 125600 | 7129497700 | 33900 | 33900 | 33900 | 33850 | 587 |
| 339 | 20240222 | 125500 | 7109599900 | 33900 | 33850 | 33900 | 33850 | 116 |
| 340 | 20240222 | 125400 | 7105669500 | 33900 | 33850 | 33900 | 33850 | 15 |
| 341 | 20240222 | 125300 | 7105161500 | 33900 | 33900 | 33900 | 33850 | 598 |
| 342 | 20240222 | 125200 | 7084916300 | 33900 | 33850 | 33900 | 33850 | 357 |
| 343 | 20240222 | 125100 | 7072831200 | 33850 | 33850 | 33900 | 33850 | 414 |
| 344 | 20240222 | 125000 | 7058817050 | 33850 | 33900 | 33900 | 33850 | 71 |
| 345 | 20240222 | 124900 | 7056411650 | 33900 | 33850 | 33900 | 33850 | 2121 |
| 346 | 20240222 | 124800 | 6984615100 | 33900 | 33850 | 33900 | 33850 | 146 |
| 347 | 20240222 | 124700 | 6979669050 | 33850 | 33900 | 33900 | 33850 | 223 |
| 348 | 20240222 | 124600 | 6972116700 | 33900 | 33900 | 33900 | 33850 | 117 |
| 349 | 20240222 | 124500 | 6968150550 | 33850 | 33850 | 33900 | 33850 | 294 |
| 350 | 20240222 | 124400 | 6958195850 | 33850 | 33900 | 33900 | 33850 | 740 |
| 351 | 20240222 | 124300 | 6933144150 | 33900 | 33850 | 33900 | 33800 | 1714 |
| 352 | 20240222 | 124200 | 6875119600 | 33850 | 33850 | 33900 | 33800 | 2035 |
| 353 | 20240222 | 124100 | 6806322850 | 33900 | 33900 | 33900 | 33850 | 151 |
| 354 | 20240222 | 124000 | 6801210800 | 33850 | 33900 | 33900 | 33850 | 442 |
| 355 | 20240222 | 123900 | 6786246150 | 33900 | 33850 | 33900 | 33850 | 198 |
| 356 | 20240222 | 123800 | 6779542850 | 33850 | 33850 | 33900 | 33850 | 216 |
| 357 | 20240222 | 123700 | 6772225500 | 33850 | 33850 | 33900 | 33850 | 104 |
| 358 | 20240222 | 123600 | 6768702000 | 33900 | 33850 | 33900 | 33850 | 427 |
| 359 | 20240222 | 123500 | 6754245100 | 33900 | 33900 | 33900 | 33850 | 370 |
| 360 | 20240222 | 123400 | 6741716700 | 33850 | 33900 | 33900 | 33850 | 547 |
| 361 | 20240222 | 123300 | 6723173850 | 33850 | 33850 | 33900 | 33850 | 80 |
| 362 | 20240222 | 123200 | 6720465700 | 33900 | 33900 | 33900 | 33850 | 469 |
| 363 | 20240222 | 123100 | 6704584400 | 33850 | 33900 | 33900 | 33850 | 150 |
| 364 | 20240222 | 123000 | 6699504150 | 33900 | 33900 | 33900 | 33850 | 314 |
| 365 | 20240222 | 122900 | 6688864350 | 33900 | 33850 | 33900 | 33850 | 252 |
| 366 | 20240222 | 122800 | 6680331050 | 33850 | 33850 | 33900 | 33850 | 109 |
| 367 | 20240222 | 122700 | 6676639650 | 33900 | 33900 | 33900 | 33850 | 206 |
| 368 | 20240222 | 122600 | 6669657900 | 33900 | 33850 | 33900 | 33850 | 54 |
| 369 | 20240222 | 122500 | 6667829250 | 33850 | 33850 | 33900 | 33850 | 196 |
| 370 | 20240222 | 122400 | 6661188800 | 33900 | 33850 | 33900 | 33850 | 427 |
| 371 | 20240222 | 122300 | 6646728350 | 33850 | 33900 | 33950 | 33850 | 230 |
| 372 | 20240222 | 122200 | 6638933050 | 33950 | 33900 | 33950 | 33900 | 659 |
| 373 | 20240222 | 122100 | 6616590850 | 33900 | 33950 | 33950 | 33900 | 186 |
| 374 | 20240222 | 122000 | 6610284100 | 33900 | 33900 | 33950 | 33900 | 197 |
| 375 | 20240222 | 121900 | 6603602650 | 33950 | 33900 | 33950 | 33900 | 91 |
| 376 | 20240222 | 121800 | 6600513650 | 33900 | 33900 | 33950 | 33900 | 623 |
| 377 | 20240222 | 121700 | 6579392750 | 33900 | 33950 | 33950 | 33900 | 270 |
| 378 | 20240222 | 121600 | 6570227950 | 33950 | 33900 | 33950 | 33900 | 390 |
| 379 | 20240222 | 121500 | 6556996700 | 33950 | 33950 | 34000 | 33900 | 157 |
| 380 | 20240222 | 121400 | 6551666500 | 34000 | 34000 | 34000 | 33950 | 551 |
| 381 | 20240222 | 121300 | 6532956250 | 34000 | 34000 | 34000 | 33950 | 957 |
| 382 | 20240222 | 121200 | 6500418600 | 33950 | 33950 | 34000 | 33950 | 99 |
| 383 | 20240222 | 121100 | 6497055850 | 34000 | 33950 | 34000 | 33950 | 468 |
| 384 | 20240222 | 121000 | 6481150400 | 33950 | 33900 | 34000 | 33900 | 743 |
| 385 | 20240222 | 120900 | 6455925750 | 33950 | 33950 | 33950 | 33900 | 1000 |
| 386 | 20240222 | 120800 | 6421977450 | 33950 | 33950 | 33950 | 33900 | 109 |
| 387 | 20240222 | 120700 | 6418277450 | 33950 | 33950 | 33950 | 33900 | 2612 |
| 388 | 20240222 | 120600 | 6329600400 | 33900 | 33900 | 33950 | 33900 | 313 |
| 389 | 20240222 | 120500 | 6318981250 | 33900 | 33950 | 33950 | 33900 | 137 |
| 390 | 20240222 | 120400 | 6314330150 | 33950 | 33900 | 33950 | 33900 | 291 |
| 391 | 20240222 | 120300 | 6304463800 | 33950 | 33850 | 33950 | 33850 | 9907 |
| 392 | 20240222 | 120200 | 5968468700 | 33900 | 33900 | 33900 | 33850 | 26 |
| 393 | 20240222 | 120100 | 5967587350 | 33850 | 33900 | 33900 | 33850 | 67 |
| 394 | 20240222 | 120000 | 5965316100 | 33850 | 33900 | 33900 | 33850 | 913 |
| 395 | 20240222 | 115900 | 5934408700 | 33850 | 33900 | 33900 | 33850 | 589 |
| 396 | 20240222 | 115800 | 5914463300 | 33900 | 33900 | 33900 | 33850 | 68 |
| 397 | 20240222 | 115700 | 5912158150 | 33900 | 33900 | 33900 | 33850 | 114 |
| 398 | 20240222 | 115600 | 5908295350 | 33900 | 33900 | 33900 | 33850 | 246 |
| 399 | 20240222 | 115500 | 5899965150 | 33850 | 33850 | 33900 | 33850 | 399 |
| 400 | 20240222 | 115400 | 5886458000 | 33900 | 33850 | 33900 | 33850 | 105 |
| 401 | 20240222 | 115300 | 5882901450 | 33900 | 33900 | 33900 | 33850 | 83 |
| 402 | 20240222 | 115200 | 5880088500 | 33850 | 33850 | 33900 | 33850 | 366 |
| 403 | 20240222 | 115100 | 5867687300 | 33900 | 33850 | 33900 | 33800 | 2064 |
| 404 | 20240222 | 115000 | 5797822500 | 33850 | 33800 | 33850 | 33800 | 125 |
| 405 | 20240222 | 114900 | 5793594700 | 33800 | 33800 | 33850 | 33800 | 294 |
| 406 | 20240222 | 114800 | 5783645750 | 33800 | 33850 | 33850 | 33800 | 285 |
| 407 | 20240222 | 114700 | 5774009750 | 33850 | 33850 | 33850 | 33800 | 249 |
| 408 | 20240222 | 114600 | 5765581250 | 33850 | 33850 | 33850 | 33800 | 113 |
| 409 | 20240222 | 114500 | 5761756350 | 33850 | 33800 | 33850 | 33800 | 279 |
| 410 | 20240222 | 114400 | 5752317050 | 33800 | 33900 | 33900 | 33800 | 494 |
| 411 | 20240222 | 114300 | 5735594700 | 33850 | 33850 | 33900 | 33800 | 320 |
| 412 | 20240222 | 114200 | 5724771200 | 33900 | 33850 | 33900 | 33850 | 1453 |
| 413 | 20240222 | 114100 | 5675584300 | 33850 | 33850 | 33900 | 33850 | 1345 |
| 414 | 20240222 | 114000 | 5630054250 | 33850 | 33850 | 33900 | 33850 | 159 |
| 415 | 20240222 | 113900 | 5624668850 | 33900 | 33900 | 33900 | 33850 | 390 |
| 416 | 20240222 | 113800 | 5611463500 | 33850 | 33900 | 33900 | 33850 | 68 |
| 417 | 20240222 | 113700 | 5609158800 | 33900 | 33850 | 33900 | 33850 | 172 |
| 418 | 20240222 | 113600 | 5603331100 | 33850 | 33850 | 33900 | 33850 | 1153 |
| 419 | 20240222 | 113500 | 5564299100 | 33850 | 33900 | 33900 | 33850 | 276 |
| 420 | 20240222 | 113400 | 5554943200 | 33900 | 33850 | 33900 | 33850 | 1288 |
| 421 | 20240222 | 113300 | 5511341850 | 33850 | 33850 | 33900 | 33850 | 136 |
| 422 | 20240222 | 113200 | 5506734850 | 33900 | 33900 | 33900 | 33850 | 775 |
| 423 | 20240222 | 113100 | 5480463950 | 33900 | 33900 | 33900 | 33850 | 101 |
| 424 | 20240222 | 113000 | 5477040600 | 33850 | 33900 | 33900 | 33850 | 492 |
| 425 | 20240222 | 112900 | 5460375900 | 33850 | 33850 | 33900 | 33850 | 674 |
| 426 | 20240222 | 112800 | 5437556700 | 33850 | 33800 | 33900 | 33800 | 3536 |
| 427 | 20240222 | 112700 | 5317858950 | 33800 | 33800 | 33850 | 33800 | 385 |
| 428 | 20240222 | 112600 | 5304828250 | 33800 | 33800 | 33850 | 33800 | 140 |
| 429 | 20240222 | 112500 | 5300096000 | 33850 | 33800 | 33850 | 33800 | 62 |
| 430 | 20240222 | 112400 | 5297999350 | 33800 | 33800 | 33850 | 33800 | 180 |
| 431 | 20240222 | 112300 | 5291908100 | 33850 | 33800 | 33850 | 33800 | 1081 |
| 432 | 20240222 | 112200 | 5255316600 | 33800 | 33850 | 33850 | 33800 | 799 |
| 433 | 20240222 | 112100 | 5228303600 | 33850 | 33800 | 33850 | 33800 | 72 |
| 434 | 20240222 | 112000 | 5225869450 | 33800 | 33800 | 33850 | 33800 | 68 |
| 435 | 20240222 | 111900 | 5223570800 | 33800 | 33800 | 33850 | 33800 | 1581 |
| 436 | 20240222 | 111800 | 5170113000 | 33850 | 33850 | 33850 | 33800 | 410 |
| 437 | 20240222 | 111700 | 5156253950 | 33800 | 33800 | 33850 | 33800 | 57 |
| 438 | 20240222 | 111600 | 5154326150 | 33850 | 33800 | 33850 | 33800 | 919 |
| 439 | 20240222 | 111500 | 5123260700 | 33850 | 33800 | 33850 | 33800 | 53 |
| 440 | 20240222 | 111400 | 5121469050 | 33800 | 33800 | 33850 | 33800 | 480 |
| 441 | 20240222 | 111300 | 5105238800 | 33850 | 33850 | 33850 | 33800 | 223 |
| 442 | 20240222 | 111200 | 5097694950 | 33850 | 33800 | 33850 | 33800 | 328 |
| 443 | 20240222 | 111100 | 5086592900 | 33850 | 33800 | 33850 | 33800 | 1231 |
| 444 | 20240222 | 111000 | 5044931000 | 33800 | 33750 | 33850 | 33750 | 2148 |
| 445 | 20240222 | 110900 | 4972328650 | 33800 | 33800 | 33800 | 33750 | 823 |
| 446 | 20240222 | 110800 | 4944517250 | 33750 | 33750 | 33800 | 33750 | 52 |
| 447 | 20240222 | 110700 | 4942759850 | 33750 | 33750 | 33800 | 33750 | 2217 |
| 448 | 20240222 | 110600 | 4867835150 | 33800 | 33750 | 33800 | 33750 | 421 |
| 449 | 20240222 | 110500 | 4853621000 | 33750 | 33800 | 33800 | 33750 | 70 |
| 450 | 20240222 | 110400 | 4851257700 | 33750 | 33800 | 33800 | 33750 | 268 |
| 451 | 20240222 | 110300 | 4842206300 | 33750 | 33750 | 33800 | 33750 | 630 |
| 452 | 20240222 | 110200 | 4820938100 | 33800 | 33800 | 33800 | 33750 | 224 |
| 453 | 20240222 | 110100 | 4813366950 | 33750 | 33750 | 33800 | 33750 | 241 |
| 454 | 20240222 | 110000 | 4805227200 | 33800 | 33800 | 33800 | 33750 | 304 |
| 455 | 20240222 | 105900 | 4794960700 | 33800 | 33800 | 33800 | 33750 | 171 |
| 456 | 20240222 | 105800 | 4789186300 | 33800 | 33800 | 33800 | 33750 | 755 |
| 457 | 20240222 | 105700 | 4763687700 | 33800 | 33750 | 33800 | 33750 | 615 |
| 458 | 20240222 | 105600 | 4742904050 | 33800 | 33800 | 33800 | 33750 | 190 |
| 459 | 20240222 | 105500 | 4736486950 | 33750 | 33750 | 33800 | 33750 | 145 |
| 460 | 20240222 | 105400 | 4731592700 | 33750 | 33750 | 33800 | 33750 | 464 |
| 461 | 20240222 | 105300 | 4715928900 | 33750 | 33750 | 33800 | 33750 | 394 |
| 462 | 20240222 | 105200 | 4702630200 | 33750 | 33800 | 33800 | 33750 | 271 |
| 463 | 20240222 | 105100 | 4693482550 | 33750 | 33800 | 33800 | 33750 | 287 |
| 464 | 20240222 | 105000 | 4683788450 | 33800 | 33750 | 33800 | 33750 | 393 |
| 465 | 20240222 | 104900 | 4670523750 | 33750 | 33800 | 33800 | 33750 | 1746 |
| 466 | 20240222 | 104800 | 4611589100 | 33750 | 33750 | 33800 | 33750 | 201 |
| 467 | 20240222 | 104700 | 4604802050 | 33800 | 33750 | 33800 | 33750 | 74 |
| 468 | 20240222 | 104600 | 4602302550 | 33750 | 33800 | 33800 | 33750 | 129 |
| 469 | 20240222 | 104500 | 4597946800 | 33750 | 33750 | 33800 | 33750 | 421 |
| 470 | 20240222 | 104400 | 4583723800 | 33800 | 33750 | 33800 | 33750 | 73 |
| 471 | 20240222 | 104300 | 4581256500 | 33750 | 33750 | 33800 | 33750 | 102 |
| 472 | 20240222 | 104200 | 4577813200 | 33800 | 33750 | 33800 | 33750 | 34 |
| 473 | 20240222 | 104100 | 4576665050 | 33750 | 33800 | 33850 | 33750 | 542 |
| 474 | 20240222 | 104000 | 4558359350 | 33800 | 33850 | 33850 | 33800 | 366 |
| 475 | 20240222 | 103900 | 4545987900 | 33800 | 33800 | 33850 | 33800 | 529 |
| 476 | 20240222 | 103800 | 4528105600 | 33800 | 33800 | 33800 | 33800 | 400 |
| 477 | 20240222 | 103700 | 4514585600 | 33800 | 33850 | 33850 | 33800 | 275 |
| 478 | 20240222 | 103600 | 4505289500 | 33800 | 33800 | 33850 | 33800 | 23 |
| 479 | 20240222 | 103500 | 4504511850 | 33850 | 33800 | 33850 | 33800 | 29 |
| 480 | 20240222 | 103400 | 4503531250 | 33800 | 33800 | 33850 | 33800 | 693 |
| 481 | 20240222 | 103300 | 4480103950 | 33850 | 33800 | 33850 | 33750 | 1807 |
| 482 | 20240222 | 103200 | 4419018550 | 33800 | 33750 | 33800 | 33750 | 267 |
| 483 | 20240222 | 103100 | 4409998350 | 33800 | 33750 | 33800 | 33750 | 125 |
| 484 | 20240222 | 103000 | 4405777900 | 33800 | 33750 | 33800 | 33750 | 1460 |
| 485 | 20240222 | 102900 | 4356434900 | 33750 | 33750 | 33750 | 33750 | 1106 |
| 486 | 20240222 | 102800 | 4319107400 | 33750 | 33750 | 33800 | 33750 | 203 |
| 487 | 20240222 | 102700 | 4312255650 | 33750 | 33750 | 33800 | 33750 | 389 |
| 488 | 20240222 | 102600 | 4299126650 | 33750 | 33750 | 33750 | 33750 | 1804 |
| 489 | 20240222 | 102500 | 4238241650 | 33750 | 33750 | 33800 | 33750 | 578 |
| 490 | 20240222 | 102400 | 4218733850 | 33750 | 33750 | 33800 | 33750 | 3345 |
| 491 | 20240222 | 102300 | 4105830100 | 33800 | 33800 | 33800 | 33750 | 1058 |
| 492 | 20240222 | 102200 | 4070108150 | 33800 | 33800 | 33850 | 33800 | 1263 |
| 493 | 20240222 | 102100 | 4027418550 | 33800 | 33800 | 33800 | 33800 | 334 |
| 494 | 20240222 | 102000 | 4016129350 | 33800 | 33800 | 33800 | 33800 | 101 |
| 495 | 20240222 | 101900 | 4012715550 | 33800 | 33800 | 33850 | 33750 | 2633 |
| 496 | 20240222 | 101800 | 3923717800 | 33800 | 33800 | 33800 | 33800 | 447 |
| 497 | 20240222 | 101700 | 3908609200 | 33800 | 33800 | 33850 | 33800 | 501 |
| 498 | 20240222 | 101600 | 3891672750 | 33800 | 33800 | 33850 | 33800 | 404 |
| 499 | 20240222 | 101500 | 3878000500 | 33800 | 33800 | 33800 | 33800 | 586 |
| 500 | 20240222 | 101400 | 3858193700 | 33800 | 33850 | 33850 | 33800 | 277 |
| 501 | 20240222 | 101300 | 3848826050 | 33800 | 33850 | 33850 | 33800 | 342 |
| 502 | 20240222 | 101200 | 3837261400 | 33850 | 33800 | 33850 | 33800 | 208 |
| 503 | 20240222 | 101100 | 3830228850 | 33800 | 33800 | 33800 | 33800 | 234 |
| 504 | 20240222 | 101000 | 3822319650 | 33800 | 33750 | 33800 | 33750 | 1504 |
| 505 | 20240222 | 100900 | 3771492050 | 33750 | 33750 | 33800 | 33750 | 654 |
| 506 | 20240222 | 100800 | 3749408350 | 33750 | 33800 | 33800 | 33750 | 614 |
| 507 | 20240222 | 100700 | 3728685650 | 33750 | 33750 | 33800 | 33750 | 347 |
| 508 | 20240222 | 100600 | 3716969100 | 33750 | 33800 | 33800 | 33750 | 701 |
| 509 | 20240222 | 100500 | 3693279200 | 33800 | 33800 | 33850 | 33800 | 1886 |
| 510 | 20240222 | 100400 | 3629531800 | 33800 | 33800 | 33850 | 33800 | 1089 |
| 511 | 20240222 | 100300 | 3592723550 | 33850 | 33800 | 33850 | 33800 | 257 |
| 512 | 20240222 | 100200 | 3584036050 | 33800 | 33850 | 33850 | 33800 | 168 |
| 513 | 20240222 | 100100 | 3578357500 | 33800 | 33800 | 33850 | 33800 | 143 |
| 514 | 20240222 | 100000 | 3573521900 | 33800 | 33850 | 33900 | 33800 | 1139 |
| 515 | 20240222 | 095900 | 3534959200 | 33900 | 33850 | 33900 | 33850 | 382 |
| 516 | 20240222 | 095800 | 3522019200 | 33850 | 33800 | 33850 | 33800 | 2238 |
| 517 | 20240222 | 095700 | 3446267100 | 33850 | 33800 | 33850 | 33800 | 196 |
| 518 | 20240222 | 095600 | 3439637500 | 33800 | 33850 | 33850 | 33800 | 580 |
| 519 | 20240222 | 095500 | 3420009450 | 33850 | 33800 | 33850 | 33800 | 1335 |
| 520 | 20240222 | 095400 | 3374839500 | 33800 | 33800 | 33850 | 33800 | 579 |
| 521 | 20240222 | 095300 | 3355249250 | 33850 | 33800 | 33850 | 33800 | 769 |
| 522 | 20240222 | 095200 | 3329249000 | 33800 | 33850 | 33850 | 33800 | 655 |
| 523 | 20240222 | 095100 | 3307096750 | 33850 | 33800 | 33850 | 33800 | 420 |
| 524 | 20240222 | 095000 | 3292891100 | 33850 | 33850 | 33850 | 33800 | 204 |
| 525 | 20240222 | 094900 | 3285991150 | 33800 | 33850 | 33850 | 33800 | 931 |
| 526 | 20240222 | 094800 | 3254493100 | 33800 | 33800 | 33800 | 33800 | 727 |
| 527 | 20240222 | 094700 | 3229920500 | 33800 | 33800 | 33800 | 33750 | 1013 |
| 528 | 20240222 | 094600 | 3195682850 | 33800 | 33750 | 33800 | 33750 | 3604 |
| 529 | 20240222 | 094500 | 3073988400 | 33700 | 33700 | 33750 | 33700 | 236 |
| 530 | 20240222 | 094400 | 3066032950 | 33750 | 33750 | 33750 | 33700 | 922 |
| 531 | 20240222 | 094300 | 3034920450 | 33750 | 33750 | 33750 | 33700 | 857 |
| 532 | 20240222 | 094200 | 3006023200 | 33700 | 33700 | 33750 | 33700 | 568 |
| 533 | 20240222 | 094100 | 2986862500 | 33700 | 33750 | 33750 | 33700 | 653 |
| 534 | 20240222 | 094000 | 2964833700 | 33750 | 33700 | 33750 | 33700 | 651 |
| 535 | 20240222 | 093900 | 2942886900 | 33700 | 33700 | 33750 | 33700 | 1377 |
| 536 | 20240222 | 093800 | 2896428700 | 33700 | 33700 | 33750 | 33700 | 312 |
| 537 | 20240222 | 093700 | 2885911800 | 33700 | 33700 | 33750 | 33700 | 324 |
| 538 | 20240222 | 093600 | 2874991750 | 33750 | 33700 | 33750 | 33700 | 342 |
| 539 | 20240222 | 093500 | 2863456000 | 33700 | 33700 | 33750 | 33700 | 1133 |
| 540 | 20240222 | 093400 | 2825225300 | 33750 | 33700 | 33750 | 33700 | 1600 |
| 541 | 20240222 | 093300 | 2771289550 | 33700 | 33700 | 33750 | 33700 | 1032 |
| 542 | 20240222 | 093200 | 2736499100 | 33700 | 33750 | 33750 | 33700 | 191 |
| 543 | 20240222 | 093100 | 2730061250 | 33700 | 33700 | 33750 | 33700 | 1458 |
| 544 | 20240222 | 093000 | 2680909950 | 33700 | 33650 | 33700 | 33650 | 2454 |
| 545 | 20240222 | 092900 | 2598219550 | 33650 | 33650 | 33700 | 33650 | 377 |
| 546 | 20240222 | 092800 | 2585527000 | 33700 | 33650 | 33700 | 33650 | 506 |
| 547 | 20240222 | 092700 | 2568492550 | 33700 | 33700 | 33700 | 33650 | 381 |
| 548 | 20240222 | 092600 | 2555666400 | 33650 | 33700 | 33700 | 33650 | 590 |
| 549 | 20240222 | 092500 | 2535790400 | 33700 | 33650 | 33700 | 33650 | 2530 |
| 550 | 20240222 | 092400 | 2450542650 | 33650 | 33700 | 33700 | 33650 | 3829 |
| 551 | 20240222 | 092300 | 2321695700 | 33650 | 33650 | 33700 | 33650 | 656 |
| 552 | 20240222 | 092200 | 2299605800 | 33650 | 33650 | 33700 | 33650 | 1374 |
| 553 | 20240222 | 092100 | 2253321850 | 33650 | 33650 | 33700 | 33650 | 686 |
| 554 | 20240222 | 092000 | 2230225850 | 33650 | 33700 | 33700 | 33650 | 2897 |
| 555 | 20240222 | 091900 | 2132727900 | 33700 | 33650 | 33700 | 33650 | 589 |
| 556 | 20240222 | 091800 | 2112902050 | 33650 | 33650 | 33700 | 33650 | 386 |
| 557 | 20240222 | 091700 | 2099907700 | 33650 | 33650 | 33700 | 33650 | 715 |
| 558 | 20240222 | 091600 | 2075844450 | 33650 | 33700 | 33750 | 33650 | 2373 |
| 559 | 20240222 | 091500 | 1995916750 | 33700 | 33700 | 33700 | 33700 | 403 |
| 560 | 20240222 | 091400 | 1982335650 | 33750 | 33700 | 33750 | 33650 | 1668 |
| 561 | 20240222 | 091300 | 1926137350 | 33700 | 33700 | 33750 | 33650 | 6005 |
| 562 | 20240222 | 091200 | 1723771600 | 33750 | 33750 | 33800 | 33700 | 2823 |
| 563 | 20240222 | 091100 | 1628488950 | 33750 | 33700 | 33750 | 33700 | 2779 |
| 564 | 20240222 | 091000 | 1534702650 | 33750 | 33700 | 33750 | 33700 | 1062 |
| 565 | 20240222 | 090900 | 1498872800 | 33750 | 33700 | 33750 | 33700 | 1718 |
| 566 | 20240222 | 090800 | 1440918350 | 33700 | 33700 | 33750 | 33700 | 574 |
| 567 | 20240222 | 090700 | 1421574400 | 33700 | 33750 | 33750 | 33700 | 970 |
| 568 | 20240222 | 090600 | 1388871700 | 33700 | 33750 | 33750 | 33700 | 7527 |
| 569 | 20240222 | 090500 | 1135089150 | 33750 | 33850 | 33900 | 33750 | 4148 |
| 570 | 20240222 | 090400 | 994797000 | 33950 | 33950 | 33950 | 33900 | 4366 |
| 571 | 20240222 | 090300 | 846778200 | 33950 | 34000 | 34000 | 33900 | 4708 |
| 572 | 20240222 | 090200 | 686869650 | 34000 | 34000 | 34050 | 34000 | 2060 |
| 573 | 20240222 | 090100 | 616791800 | 34000 | 34000 | 34050 | 33900 | 5072 |
| 574 | 20240222 | 090000 | 444474800 | 34050 | 34100 | 34150 | 34000 | 12791 |