31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 183400 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 10755 |
| 3 | 20240222 | 183300 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 4 | 20240222 | 183200 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 5 | 20240222 | 183100 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 6 | 20240222 | 183000 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 7 | 20240222 | 182900 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 8 | 20240222 | 182800 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 9 | 20240222 | 182700 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 10 | 20240222 | 182600 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 11 | 20240222 | 182500 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 12 | 20240222 | 182400 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 13 | 20240222 | 182300 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 14 | 20240222 | 182200 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 15 | 20240222 | 182100 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 16 | 20240222 | 182000 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 17 | 20240222 | 181900 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 18 | 20240222 | 181800 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 19 | 20240222 | 181700 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 20 | 20240222 | 181600 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 21 | 20240222 | 181500 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 22 | 20240222 | 181400 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 23 | 20240222 | 181300 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 24 | 20240222 | 181200 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 25 | 20240222 | 181100 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 26 | 20240222 | 181000 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 27 | 20240222 | 180900 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 28 | 20240222 | 180800 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 29 | 20240222 | 180700 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 30 | 20240222 | 180600 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 31 | 20240222 | 180500 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 32 | 20240222 | 180400 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 10755 |
| 33 | 20240222 | 180300 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 34 | 20240222 | 180200 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 35 | 20240222 | 180100 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 36 | 20240222 | 180000 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 37 | 20240222 | 175900 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 38 | 20240222 | 175800 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 39 | 20240222 | 175700 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 40 | 20240222 | 175600 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 41 | 20240222 | 175500 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 42 | 20240222 | 175400 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 43 | 20240222 | 175300 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 44 | 20240222 | 175200 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 45 | 20240222 | 175100 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 46 | 20240222 | 175000 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 47 | 20240222 | 174900 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 48 | 20240222 | 174800 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 49 | 20240222 | 174700 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 50 | 20240222 | 174600 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 51 | 20240222 | 174500 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 52 | 20240222 | 174400 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 53 | 20240222 | 174300 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 54 | 20240222 | 174200 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 55 | 20240222 | 174100 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 56 | 20240222 | 174000 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 57 | 20240222 | 173900 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 58 | 20240222 | 173800 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 59 | 20240222 | 173700 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 60 | 20240222 | 173600 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 61 | 20240222 | 173500 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 62 | 20240222 | 173400 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 10755 |
| 63 | 20240222 | 173300 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 64 | 20240222 | 173200 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 65 | 20240222 | 173100 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 66 | 20240222 | 173000 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 67 | 20240222 | 172900 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 68 | 20240222 | 172800 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 69 | 20240222 | 172700 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 70 | 20240222 | 172600 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 71 | 20240222 | 172500 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 72 | 20240222 | 172400 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 73 | 20240222 | 172300 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 74 | 20240222 | 172200 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 75 | 20240222 | 172100 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 76 | 20240222 | 172000 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 77 | 20240222 | 171900 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 78 | 20240222 | 171800 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 79 | 20240222 | 171700 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 80 | 20240222 | 171600 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 81 | 20240222 | 171500 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 82 | 20240222 | 171400 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 83 | 20240222 | 171300 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 84 | 20240222 | 171200 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 85 | 20240222 | 171100 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 86 | 20240222 | 171000 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 87 | 20240222 | 170900 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 88 | 20240222 | 170800 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 89 | 20240222 | 170700 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 90 | 20240222 | 170600 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 91 | 20240222 | 170500 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 92 | 20240222 | 170400 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 10755 |
| 93 | 20240222 | 170300 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 94 | 20240222 | 170200 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 95 | 20240222 | 170100 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 96 | 20240222 | 170000 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 97 | 20240222 | 165900 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 98 | 20240222 | 165800 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 99 | 20240222 | 165700 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 100 | 20240222 | 165600 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 101 | 20240222 | 165500 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 102 | 20240222 | 165400 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 103 | 20240222 | 165300 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 104 | 20240222 | 165200 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 105 | 20240222 | 165100 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 106 | 20240222 | 165000 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 107 | 20240222 | 164900 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 108 | 20240222 | 164800 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 109 | 20240222 | 164700 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 110 | 20240222 | 164600 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 111 | 20240222 | 164500 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 112 | 20240222 | 164400 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 113 | 20240222 | 164300 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 114 | 20240222 | 164200 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 115 | 20240222 | 164100 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 116 | 20240222 | 164000 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 117 | 20240222 | 163900 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 118 | 20240222 | 163800 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 119 | 20240222 | 163700 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 120 | 20240222 | 163600 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 121 | 20240222 | 163500 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 122 | 20240222 | 163400 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 10755 |
| 123 | 20240222 | 163300 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 124 | 20240222 | 163200 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 125 | 20240222 | 163100 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 126 | 20240222 | 163000 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 127 | 20240222 | 162900 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 128 | 20240222 | 162800 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 129 | 20240222 | 162700 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 130 | 20240222 | 162600 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 131 | 20240222 | 162500 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 132 | 20240222 | 162400 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 133 | 20240222 | 162300 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 134 | 20240222 | 162200 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 135 | 20240222 | 162100 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 136 | 20240222 | 162000 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 137 | 20240222 | 161900 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 138 | 20240222 | 161800 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 139 | 20240222 | 161700 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 140 | 20240222 | 161600 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 141 | 20240222 | 161500 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 142 | 20240222 | 161400 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 143 | 20240222 | 161300 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 144 | 20240222 | 161200 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 145 | 20240222 | 161100 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 146 | 20240222 | 161000 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 147 | 20240222 | 160900 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 148 | 20240222 | 160800 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 149 | 20240222 | 160700 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 150 | 20240222 | 160600 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 151 | 20240222 | 160500 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 152 | 20240222 | 160400 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 10755 |
| 153 | 20240222 | 160300 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 154 | 20240222 | 160200 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 155 | 20240222 | 160100 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 156 | 20240222 | 160000 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 157 | 20240222 | 155900 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 158 | 20240222 | 155800 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 159 | 20240222 | 155700 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 160 | 20240222 | 155600 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 161 | 20240222 | 155500 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 162 | 20240222 | 155400 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 163 | 20240222 | 155300 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 164 | 20240222 | 155200 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 165 | 20240222 | 155100 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 166 | 20240222 | 155000 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 167 | 20240222 | 154900 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 168 | 20240222 | 154800 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 169 | 20240222 | 154700 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 170 | 20240222 | 154600 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 171 | 20240222 | 154500 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 172 | 20240222 | 154400 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 173 | 20240222 | 154300 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 174 | 20240222 | 154200 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 175 | 20240222 | 154100 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 176 | 20240222 | 154000 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 177 | 20240222 | 153900 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 178 | 20240222 | 153800 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 179 | 20240222 | 153700 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 180 | 20240222 | 153600 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 181 | 20240222 | 153500 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 182 | 20240222 | 153400 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 10755 |
| 183 | 20240222 | 153300 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 184 | 20240222 | 153200 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 185 | 20240222 | 153100 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 0 |
| 186 | 20240222 | 153000 | 8321853300 | 31850 | 31850 | 31850 | 31850 | 10755 |
| 187 | 20240222 | 152900 | 7979306550 | 31700 | 31700 | 31700 | 31700 | 0 |
| 188 | 20240222 | 152800 | 7979306550 | 31700 | 31700 | 31700 | 31700 | 0 |
| 189 | 20240222 | 152700 | 7979306550 | 31700 | 31700 | 31700 | 31700 | 0 |
| 190 | 20240222 | 152600 | 7979306550 | 31700 | 31700 | 31700 | 31700 | 0 |
| 191 | 20240222 | 152500 | 7979306550 | 31700 | 31700 | 31700 | 31700 | 0 |
| 192 | 20240222 | 152400 | 7979306550 | 31700 | 31700 | 31700 | 31700 | 0 |
| 193 | 20240222 | 152300 | 7979306550 | 31700 | 31700 | 31700 | 31700 | 0 |
| 194 | 20240222 | 152200 | 7979306550 | 31700 | 31700 | 31700 | 31700 | 0 |
| 195 | 20240222 | 152100 | 7979306550 | 31700 | 31700 | 31700 | 31700 | 0 |
| 196 | 20240222 | 152000 | 7979306550 | 31700 | 31700 | 31700 | 31700 | 0 |
| 197 | 20240222 | 151900 | 7979306550 | 31700 | 31750 | 31800 | 31700 | 621 |
| 198 | 20240222 | 151800 | 7959606850 | 31700 | 31700 | 31800 | 31700 | 296 |
| 199 | 20240222 | 151700 | 7950211150 | 31700 | 31700 | 31750 | 31700 | 108 |
| 200 | 20240222 | 151600 | 7946786850 | 31700 | 31750 | 31750 | 31700 | 88 |
| 201 | 20240222 | 151500 | 7943993150 | 31700 | 31700 | 31700 | 31700 | 182 |
| 202 | 20240222 | 151400 | 7938223750 | 31750 | 31700 | 31750 | 31700 | 252 |
| 203 | 20240222 | 151300 | 7930231650 | 31700 | 31700 | 31750 | 31650 | 255 |
| 204 | 20240222 | 151200 | 7922145750 | 31600 | 31700 | 31750 | 31600 | 239 |
| 205 | 20240222 | 151100 | 7914572000 | 31750 | 32000 | 32000 | 31750 | 568 |
| 206 | 20240222 | 151000 | 7896522350 | 31950 | 31700 | 32250 | 31600 | 14680 |
| 207 | 20240222 | 150900 | 7426292350 | 31700 | 31550 | 31700 | 31550 | 45 |
| 208 | 20240222 | 150800 | 7424866700 | 31600 | 31600 | 31700 | 31550 | 242 |
| 209 | 20240222 | 150700 | 7417210600 | 31550 | 31550 | 31550 | 31550 | 611 |
| 210 | 20240222 | 150600 | 7397933550 | 31550 | 31600 | 31600 | 31550 | 388 |
| 211 | 20240222 | 150500 | 7385673100 | 31600 | 31600 | 31600 | 31550 | 223 |
| 212 | 20240222 | 150400 | 7378626800 | 31600 | 31450 | 31600 | 31450 | 1700 |
| 213 | 20240222 | 150300 | 7325084350 | 31450 | 31400 | 31450 | 31400 | 201 |
| 214 | 20240222 | 150200 | 7318762950 | 31400 | 31350 | 31450 | 31350 | 1654 |
| 215 | 20240222 | 150100 | 7266813900 | 31400 | 31450 | 31450 | 31400 | 1173 |
| 216 | 20240222 | 150000 | 7229978650 | 31450 | 31400 | 31450 | 31350 | 1204 |
| 217 | 20240222 | 145900 | 7192155600 | 31350 | 31350 | 31400 | 31350 | 662 |
| 218 | 20240222 | 145800 | 7171374700 | 31350 | 31550 | 31550 | 31350 | 1419 |
| 219 | 20240222 | 145700 | 7126779850 | 31550 | 31550 | 31600 | 31500 | 601 |
| 220 | 20240222 | 145600 | 7107833250 | 31600 | 31650 | 31700 | 31500 | 8971 |
| 221 | 20240222 | 145500 | 6824455100 | 31650 | 31700 | 31700 | 31650 | 1085 |
| 222 | 20240222 | 145400 | 6790102500 | 31700 | 31700 | 31750 | 31650 | 563 |
| 223 | 20240222 | 145300 | 6772261650 | 31700 | 31750 | 31750 | 31700 | 302 |
| 224 | 20240222 | 145200 | 6762688000 | 31700 | 31700 | 31750 | 31700 | 257 |
| 225 | 20240222 | 145100 | 6754540900 | 31700 | 31750 | 31750 | 31700 | 682 |
| 226 | 20240222 | 145000 | 6732921300 | 31750 | 31750 | 31750 | 31750 | 0 |
| 227 | 20240222 | 144900 | 6732921300 | 31750 | 31750 | 31750 | 31750 | 95 |
| 228 | 20240222 | 144800 | 6729905050 | 31800 | 31750 | 31850 | 31750 | 510 |
| 229 | 20240222 | 144700 | 6713687600 | 31800 | 31750 | 31800 | 31750 | 359 |
| 230 | 20240222 | 144600 | 6702289300 | 31800 | 31800 | 31800 | 31800 | 9 |
| 231 | 20240222 | 144500 | 6702003100 | 31800 | 31800 | 31800 | 31700 | 103 |
| 232 | 20240222 | 144400 | 6698733100 | 31800 | 31750 | 31800 | 31700 | 1482 |
| 233 | 20240222 | 144300 | 6651740650 | 31750 | 31750 | 31800 | 31750 | 469 |
| 234 | 20240222 | 144200 | 6636849150 | 31800 | 31800 | 31800 | 31800 | 7 |
| 235 | 20240222 | 144100 | 6636626550 | 31850 | 31850 | 31850 | 31800 | 583 |
| 236 | 20240222 | 144000 | 6618086850 | 31800 | 31900 | 31900 | 31800 | 11 |
| 237 | 20240222 | 143900 | 6617736950 | 31800 | 31800 | 31900 | 31800 | 105 |
| 238 | 20240222 | 143800 | 6614397350 | 31800 | 31850 | 31850 | 31800 | 350 |
| 239 | 20240222 | 143700 | 6603266250 | 31800 | 31800 | 31850 | 31750 | 1565 |
| 240 | 20240222 | 143600 | 6553499750 | 31800 | 31900 | 31900 | 31800 | 634 |
| 241 | 20240222 | 143500 | 6533332200 | 31900 | 31850 | 31900 | 31850 | 43 |
| 242 | 20240222 | 143400 | 6531962400 | 31900 | 31900 | 31900 | 31900 | 110 |
| 243 | 20240222 | 143300 | 6528453400 | 31900 | 31900 | 31900 | 31850 | 134 |
| 244 | 20240222 | 143200 | 6524183800 | 31900 | 31850 | 31900 | 31850 | 373 |
| 245 | 20240222 | 143100 | 6512303600 | 31850 | 31950 | 31950 | 31800 | 2016 |
| 246 | 20240222 | 143000 | 6448111050 | 31950 | 31900 | 31950 | 31900 | 5 |
| 247 | 20240222 | 142900 | 6447951450 | 31950 | 32000 | 32000 | 31950 | 9 |
| 248 | 20240222 | 142800 | 6447663650 | 31950 | 31850 | 31950 | 31850 | 250 |
| 249 | 20240222 | 142700 | 6439683800 | 31950 | 31950 | 31950 | 31900 | 879 |
| 250 | 20240222 | 142600 | 6411609300 | 31850 | 31950 | 31950 | 31850 | 1193 |
| 251 | 20240222 | 142500 | 6373582100 | 31900 | 31950 | 31950 | 31900 | 209 |
| 252 | 20240222 | 142400 | 6366914900 | 31950 | 31900 | 31950 | 31900 | 117 |
| 253 | 20240222 | 142300 | 6363179800 | 31900 | 31950 | 31950 | 31900 | 467 |
| 254 | 20240222 | 142200 | 6348279150 | 32000 | 32000 | 32000 | 32000 | 6 |
| 255 | 20240222 | 142100 | 6348087150 | 31950 | 31950 | 32000 | 31950 | 218 |
| 256 | 20240222 | 142000 | 6341121900 | 31950 | 32000 | 32000 | 31950 | 223 |
| 257 | 20240222 | 141900 | 6333993800 | 31950 | 31950 | 31950 | 31950 | 171 |
| 258 | 20240222 | 141800 | 6328530350 | 31900 | 31950 | 32000 | 31900 | 700 |
| 259 | 20240222 | 141700 | 6306175100 | 32000 | 32000 | 32000 | 31900 | 1079 |
| 260 | 20240222 | 141600 | 6271687750 | 32100 | 32050 | 32100 | 32050 | 9 |
| 261 | 20240222 | 141500 | 6271399100 | 32050 | 32100 | 32100 | 32050 | 9 |
| 262 | 20240222 | 141400 | 6271110300 | 32100 | 31950 | 32100 | 31950 | 776 |
| 263 | 20240222 | 141300 | 6246307200 | 31950 | 31950 | 31950 | 31950 | 0 |
| 264 | 20240222 | 141200 | 6246307200 | 31950 | 31950 | 32000 | 31950 | 452 |
| 265 | 20240222 | 141100 | 6231861650 | 32000 | 32050 | 32050 | 32000 | 356 |
| 266 | 20240222 | 141000 | 6220469550 | 32000 | 32000 | 32050 | 32000 | 158 |
| 267 | 20240222 | 140900 | 6215413400 | 32000 | 32150 | 32150 | 32000 | 3556 |
| 268 | 20240222 | 140800 | 6101525550 | 32250 | 32200 | 32250 | 32200 | 275 |
| 269 | 20240222 | 140700 | 6092665600 | 32200 | 32200 | 32250 | 32200 | 373 |
| 270 | 20240222 | 140600 | 6080653600 | 32200 | 32100 | 32250 | 32100 | 300 |
| 271 | 20240222 | 140500 | 6071011550 | 32100 | 32100 | 32100 | 32100 | 53 |
| 272 | 20240222 | 140400 | 6069310250 | 32100 | 32100 | 32100 | 32100 | 4 |
| 273 | 20240222 | 140300 | 6069181850 | 32100 | 32050 | 32100 | 32050 | 843 |
| 274 | 20240222 | 140200 | 6042163550 | 32100 | 32100 | 32150 | 32100 | 1172 |
| 275 | 20240222 | 140100 | 6004542050 | 32100 | 32200 | 32200 | 32100 | 183 |
| 276 | 20240222 | 140000 | 5998659250 | 32150 | 32150 | 32150 | 32150 | 24 |
| 277 | 20240222 | 135900 | 5997887650 | 32150 | 32150 | 32200 | 32150 | 221 |
| 278 | 20240222 | 135800 | 5990782100 | 32150 | 32150 | 32200 | 32150 | 26 |
| 279 | 20240222 | 135700 | 5989946150 | 32150 | 32150 | 32200 | 32150 | 204 |
| 280 | 20240222 | 135600 | 5983387000 | 32150 | 32200 | 32200 | 32150 | 30 |
| 281 | 20240222 | 135500 | 5982422450 | 32200 | 32150 | 32200 | 32150 | 56 |
| 282 | 20240222 | 135400 | 5980621800 | 32150 | 32150 | 32200 | 32150 | 246 |
| 283 | 20240222 | 135300 | 5972710700 | 32150 | 32150 | 32150 | 32150 | 30 |
| 284 | 20240222 | 135200 | 5971746200 | 32150 | 32150 | 32250 | 32150 | 233 |
| 285 | 20240222 | 135100 | 5964254600 | 32150 | 32250 | 32250 | 32150 | 10 |
| 286 | 20240222 | 135000 | 5963932900 | 32150 | 32200 | 32300 | 32150 | 367 |
| 287 | 20240222 | 134900 | 5952125800 | 32200 | 32200 | 32200 | 32150 | 34 |
| 288 | 20240222 | 134800 | 5951032300 | 32200 | 32200 | 32200 | 32150 | 209 |
| 289 | 20240222 | 134700 | 5944312700 | 32150 | 32300 | 32300 | 32150 | 26 |
| 290 | 20240222 | 134600 | 5943475250 | 32300 | 32150 | 32300 | 32150 | 206 |
| 291 | 20240222 | 134500 | 5936852050 | 32200 | 32300 | 32300 | 32150 | 19 |
| 292 | 20240222 | 134400 | 5936240300 | 32300 | 32200 | 32300 | 32150 | 234 |
| 293 | 20240222 | 134300 | 5928707250 | 32350 | 32350 | 32350 | 32250 | 30 |
| 294 | 20240222 | 134200 | 5927737350 | 32350 | 32250 | 32350 | 32200 | 1869 |
| 295 | 20240222 | 134100 | 5867304600 | 32250 | 32300 | 32350 | 32200 | 710 |
| 296 | 20240222 | 134000 | 5844350550 | 32350 | 32250 | 32350 | 32250 | 957 |
| 297 | 20240222 | 133900 | 5813417100 | 32250 | 32150 | 32250 | 32100 | 668 |
| 298 | 20240222 | 133800 | 5791927000 | 32050 | 32100 | 32150 | 32050 | 2627 |
| 299 | 20240222 | 133700 | 5707662100 | 32100 | 32150 | 32200 | 32100 | 37 |
| 300 | 20240222 | 133600 | 5706473100 | 32150 | 32100 | 32150 | 32100 | 26 |
| 301 | 20240222 | 133500 | 5705638150 | 32150 | 32100 | 32150 | 32100 | 35 |
| 302 | 20240222 | 133400 | 5704514250 | 32100 | 32150 | 32150 | 32100 | 154 |
| 303 | 20240222 | 133300 | 5699563900 | 32100 | 32200 | 32200 | 32100 | 213 |
| 304 | 20240222 | 133200 | 5692723900 | 32100 | 32250 | 32250 | 32100 | 1303 |
| 305 | 20240222 | 133100 | 5650816350 | 32250 | 32300 | 32300 | 32250 | 431 |
| 306 | 20240222 | 133000 | 5636914100 | 32300 | 32300 | 32350 | 32300 | 34 |
| 307 | 20240222 | 132900 | 5635815550 | 32350 | 32350 | 32350 | 32300 | 164 |
| 308 | 20240222 | 132800 | 5630516400 | 32350 | 32300 | 32350 | 32250 | 201 |
| 309 | 20240222 | 132700 | 5624032800 | 32350 | 32250 | 32350 | 32250 | 50 |
| 310 | 20240222 | 132600 | 5622417200 | 32300 | 32300 | 32350 | 32300 | 776 |
| 311 | 20240222 | 132500 | 5597352250 | 32350 | 32300 | 32350 | 32300 | 327 |
| 312 | 20240222 | 132400 | 5586784900 | 32300 | 32300 | 32350 | 32300 | 314 |
| 313 | 20240222 | 132300 | 5576642600 | 32350 | 32350 | 32350 | 32300 | 118 |
| 314 | 20240222 | 132200 | 5572826900 | 32350 | 32250 | 32350 | 32250 | 932 |
| 315 | 20240222 | 132100 | 5542691350 | 32350 | 32350 | 32350 | 32300 | 3367 |
| 316 | 20240222 | 132000 | 5433796750 | 32350 | 32350 | 32350 | 32300 | 4055 |
| 317 | 20240222 | 131900 | 5302627350 | 32350 | 31950 | 32350 | 31950 | 12968 |
| 318 | 20240222 | 131800 | 4885425200 | 32000 | 31950 | 32000 | 31950 | 22 |
| 319 | 20240222 | 131700 | 4884722000 | 31950 | 32000 | 32000 | 31950 | 191 |
| 320 | 20240222 | 131600 | 4878619250 | 32000 | 31950 | 32000 | 31950 | 6 |
| 321 | 20240222 | 131500 | 4878427450 | 31950 | 32000 | 32050 | 31950 | 596 |
| 322 | 20240222 | 131400 | 4859367950 | 32050 | 32050 | 32050 | 32000 | 8 |
| 323 | 20240222 | 131300 | 4859111750 | 32000 | 32050 | 32050 | 32000 | 185 |
| 324 | 20240222 | 131200 | 4853191450 | 32100 | 32100 | 32100 | 32100 | 3 |
| 325 | 20240222 | 131100 | 4853095150 | 32050 | 32050 | 32050 | 32000 | 390 |
| 326 | 20240222 | 131000 | 4840614900 | 32100 | 32050 | 32100 | 32000 | 56 |
| 327 | 20240222 | 130900 | 4838822450 | 32000 | 32100 | 32100 | 31950 | 136 |
| 328 | 20240222 | 130800 | 4834471800 | 32100 | 32050 | 32100 | 32050 | 35 |
| 329 | 20240222 | 130700 | 4833348550 | 32050 | 32050 | 32100 | 32050 | 187 |
| 330 | 20240222 | 130600 | 4827355150 | 32100 | 32050 | 32150 | 32050 | 105 |
| 331 | 20240222 | 130500 | 4823984700 | 32150 | 32100 | 32150 | 31950 | 88 |
| 332 | 20240222 | 130400 | 4821161500 | 32050 | 32050 | 32100 | 32000 | 442 |
| 333 | 20240222 | 130300 | 4807017050 | 32100 | 32100 | 32100 | 32000 | 117 |
| 334 | 20240222 | 130200 | 4803266700 | 32050 | 32150 | 32150 | 32050 | 4 |
| 335 | 20240222 | 130100 | 4803138300 | 32100 | 32100 | 32100 | 32050 | 194 |
| 336 | 20240222 | 130000 | 4796911350 | 32150 | 32100 | 32200 | 32100 | 276 |
| 337 | 20240222 | 125900 | 4788039500 | 32200 | 32150 | 32200 | 32150 | 34 |
| 338 | 20240222 | 125800 | 4786945150 | 32150 | 32300 | 32350 | 32150 | 1563 |
| 339 | 20240222 | 125700 | 4736500850 | 32300 | 32000 | 32300 | 32000 | 23780 |
| 340 | 20240222 | 125600 | 3969028750 | 31950 | 31750 | 32000 | 31750 | 3200 |
| 341 | 20240222 | 125500 | 3867027500 | 31750 | 31800 | 31800 | 31750 | 10 |
| 342 | 20240222 | 125400 | 3866709700 | 31800 | 31750 | 31800 | 31750 | 336 |
| 343 | 20240222 | 125300 | 3856033300 | 31800 | 31800 | 31800 | 31750 | 41 |
| 344 | 20240222 | 125200 | 3854729800 | 31800 | 31800 | 31800 | 31750 | 236 |
| 345 | 20240222 | 125100 | 3847225100 | 31800 | 31750 | 31800 | 31750 | 546 |
| 346 | 20240222 | 125000 | 3829870800 | 31800 | 31800 | 31850 | 31800 | 741 |
| 347 | 20240222 | 124900 | 3806306900 | 31850 | 31800 | 31850 | 31800 | 196 |
| 348 | 20240222 | 124800 | 3800074050 | 31850 | 31850 | 31850 | 31850 | 60 |
| 349 | 20240222 | 124700 | 3798163050 | 31800 | 31800 | 31850 | 31800 | 195 |
| 350 | 20240222 | 124600 | 3791961950 | 31800 | 31850 | 31850 | 31800 | 215 |
| 351 | 20240222 | 124500 | 3785114550 | 31800 | 31850 | 31850 | 31800 | 349 |
| 352 | 20240222 | 124400 | 3774015950 | 31850 | 31800 | 31850 | 31800 | 28 |
| 353 | 20240222 | 124300 | 3773125450 | 31850 | 31850 | 31850 | 31850 | 15 |
| 354 | 20240222 | 124200 | 3772647700 | 31950 | 31850 | 31950 | 31850 | 108 |
| 355 | 20240222 | 124100 | 3769202100 | 31900 | 31850 | 31950 | 31800 | 91 |
| 356 | 20240222 | 124000 | 3766300250 | 31850 | 31900 | 31900 | 31850 | 137 |
| 357 | 20240222 | 123900 | 3761936700 | 31850 | 31850 | 31900 | 31850 | 16 |
| 358 | 20240222 | 123800 | 3761426950 | 31850 | 31850 | 31900 | 31800 | 186 |
| 359 | 20240222 | 123700 | 3755502750 | 31900 | 31800 | 31900 | 31800 | 567 |
| 360 | 20240222 | 123600 | 3737416150 | 31850 | 31850 | 31900 | 31850 | 249 |
| 361 | 20240222 | 123500 | 3729484750 | 31850 | 31850 | 31900 | 31850 | 38 |
| 362 | 20240222 | 123400 | 3728274200 | 31900 | 31900 | 31900 | 31850 | 365 |
| 363 | 20240222 | 123300 | 3716648050 | 31900 | 31850 | 31900 | 31850 | 22 |
| 364 | 20240222 | 123200 | 3715946950 | 31900 | 31900 | 31900 | 31850 | 241 |
| 365 | 20240222 | 123100 | 3708259150 | 31900 | 31900 | 31950 | 31900 | 175 |
| 366 | 20240222 | 123000 | 3702673850 | 31850 | 31900 | 31950 | 31850 | 454 |
| 367 | 20240222 | 122900 | 3688183600 | 31900 | 31900 | 31950 | 31850 | 32 |
| 368 | 20240222 | 122800 | 3687162100 | 31900 | 31950 | 31950 | 31900 | 31 |
| 369 | 20240222 | 122700 | 3686172900 | 31900 | 31900 | 31950 | 31800 | 374 |
| 370 | 20240222 | 122600 | 3674258700 | 31900 | 31950 | 31950 | 31900 | 27 |
| 371 | 20240222 | 122500 | 3673396700 | 31950 | 32000 | 32100 | 31950 | 29 |
| 372 | 20240222 | 122400 | 3672467950 | 32100 | 32000 | 32100 | 32000 | 369 |
| 373 | 20240222 | 122300 | 3660623900 | 32000 | 31900 | 32050 | 31900 | 1309 |
| 374 | 20240222 | 122200 | 3618741000 | 31950 | 31900 | 31950 | 31900 | 24 |
| 375 | 20240222 | 122100 | 3617975100 | 31950 | 31850 | 31950 | 31850 | 1211 |
| 376 | 20240222 | 122000 | 3579304000 | 31800 | 31850 | 31850 | 31700 | 262 |
| 377 | 20240222 | 121900 | 3570960000 | 31850 | 31750 | 31850 | 31700 | 424 |
| 378 | 20240222 | 121800 | 3557479100 | 31750 | 31800 | 31800 | 31750 | 209 |
| 379 | 20240222 | 121700 | 3550833000 | 31750 | 31800 | 31800 | 31750 | 53 |
| 380 | 20240222 | 121600 | 3549150150 | 31850 | 31800 | 31850 | 31700 | 2076 |
| 381 | 20240222 | 121500 | 3483209000 | 31850 | 31800 | 31850 | 31750 | 606 |
| 382 | 20240222 | 121400 | 3463908700 | 31800 | 31750 | 31800 | 31750 | 827 |
| 383 | 20240222 | 121300 | 3437620000 | 31750 | 31750 | 31750 | 31750 | 498 |
| 384 | 20240222 | 121200 | 3421808500 | 31700 | 31700 | 31700 | 31650 | 2619 |
| 385 | 20240222 | 121100 | 3338805200 | 31700 | 31750 | 31750 | 31700 | 1030 |
| 386 | 20240222 | 121000 | 3306153300 | 31700 | 31750 | 31800 | 31700 | 3775 |
| 387 | 20240222 | 120900 | 3186481450 | 31750 | 31750 | 31800 | 31750 | 1254 |
| 388 | 20240222 | 120800 | 3146666750 | 31750 | 31800 | 31800 | 31750 | 651 |
| 389 | 20240222 | 120700 | 3125997400 | 31800 | 31800 | 31800 | 31750 | 94 |
| 390 | 20240222 | 120600 | 3123012500 | 31750 | 31850 | 31850 | 31750 | 20 |
| 391 | 20240222 | 120500 | 3122376250 | 31850 | 31750 | 31850 | 31700 | 563 |
| 392 | 20240222 | 120400 | 3104501000 | 31750 | 31700 | 31750 | 31650 | 1277 |
| 393 | 20240222 | 120300 | 3064066400 | 31750 | 31700 | 31800 | 31700 | 327 |
| 394 | 20240222 | 120200 | 3053684100 | 31700 | 31800 | 31800 | 31700 | 137 |
| 395 | 20240222 | 120100 | 3049340850 | 31750 | 31700 | 31800 | 31700 | 2119 |
| 396 | 20240222 | 120000 | 2982148050 | 31700 | 31800 | 31900 | 31700 | 4215 |
| 397 | 20240222 | 115900 | 2848383150 | 31900 | 31850 | 31900 | 31800 | 1075 |
| 398 | 20240222 | 115800 | 2814163450 | 31950 | 31950 | 31950 | 31900 | 9 |
| 399 | 20240222 | 115700 | 2813876150 | 32000 | 32000 | 32000 | 32000 | 7 |
| 400 | 20240222 | 115600 | 2813652150 | 32200 | 31850 | 32250 | 31850 | 1504 |
| 401 | 20240222 | 115500 | 2765494700 | 31750 | 31750 | 31900 | 31750 | 445 |
| 402 | 20240222 | 115400 | 2751352500 | 31800 | 31800 | 31850 | 31800 | 42 |
| 403 | 20240222 | 115300 | 2750016700 | 31900 | 31800 | 31900 | 31800 | 323 |
| 404 | 20240222 | 115200 | 2739744600 | 31800 | 31850 | 31850 | 31800 | 7 |
| 405 | 20240222 | 115100 | 2739521900 | 31750 | 31850 | 31850 | 31750 | 1557 |
| 406 | 20240222 | 115000 | 2690073400 | 31800 | 31900 | 31950 | 31800 | 3506 |
| 407 | 20240222 | 114900 | 2578447450 | 31900 | 31950 | 31950 | 31900 | 64 |
| 408 | 20240222 | 114800 | 2576405250 | 31950 | 31950 | 31950 | 31900 | 458 |
| 409 | 20240222 | 114700 | 2561789750 | 31950 | 31850 | 31950 | 31850 | 11 |
| 410 | 20240222 | 114600 | 2561438700 | 31900 | 31900 | 32000 | 31900 | 432 |
| 411 | 20240222 | 114500 | 2547652050 | 32000 | 32000 | 32000 | 32000 | 168 |
| 412 | 20240222 | 114400 | 2542276050 | 31950 | 31850 | 32000 | 31850 | 256 |
| 413 | 20240222 | 114300 | 2534112500 | 31850 | 31900 | 31950 | 31850 | 1458 |
| 414 | 20240222 | 114200 | 2487652550 | 31900 | 32000 | 32000 | 31900 | 242 |
| 415 | 20240222 | 114100 | 2479921550 | 31950 | 32000 | 32000 | 31950 | 109 |
| 416 | 20240222 | 114000 | 2476436150 | 32000 | 31950 | 32000 | 31950 | 221 |
| 417 | 20240222 | 113900 | 2469375050 | 32000 | 32000 | 32000 | 32000 | 767 |
| 418 | 20240222 | 113800 | 2444831050 | 32050 | 32200 | 32200 | 32000 | 68 |
| 419 | 20240222 | 113700 | 2442648800 | 32100 | 31700 | 32100 | 31650 | 2793 |
| 420 | 20240222 | 113600 | 2353361250 | 31700 | 31700 | 31700 | 31650 | 225 |
| 421 | 20240222 | 113500 | 2346236200 | 31700 | 31600 | 31750 | 31600 | 614 |
| 422 | 20240222 | 113400 | 2326778300 | 31650 | 31700 | 31800 | 31650 | 1337 |
| 423 | 20240222 | 113300 | 2284405850 | 31700 | 31800 | 31800 | 31700 | 983 |
| 424 | 20240222 | 113200 | 2253160100 | 31800 | 31900 | 31900 | 31800 | 476 |
| 425 | 20240222 | 113100 | 2238022000 | 31900 | 31950 | 31950 | 31750 | 2202 |
| 426 | 20240222 | 113000 | 2167913800 | 32000 | 31950 | 32000 | 31950 | 175 |
| 427 | 20240222 | 112900 | 2162322200 | 31950 | 32000 | 32000 | 31950 | 743 |
| 428 | 20240222 | 112800 | 2138560150 | 32050 | 32050 | 32050 | 32050 | 356 |
| 429 | 20240222 | 112700 | 2127150350 | 32050 | 32100 | 32100 | 32050 | 212 |
| 430 | 20240222 | 112600 | 2120351950 | 32100 | 32200 | 32200 | 32100 | 2102 |
| 431 | 20240222 | 112500 | 2052817900 | 32200 | 32300 | 32300 | 32200 | 1735 |
| 432 | 20240222 | 112400 | 1996950550 | 32300 | 32250 | 32300 | 32200 | 158 |
| 433 | 20240222 | 112300 | 1991850050 | 32250 | 32250 | 32300 | 32250 | 1047 |
| 434 | 20240222 | 112200 | 1958084250 | 32300 | 32300 | 32300 | 32300 | 280 |
| 435 | 20240222 | 112100 | 1949040250 | 32300 | 32200 | 32300 | 32200 | 363 |
| 436 | 20240222 | 112000 | 1937335750 | 32250 | 32300 | 32350 | 32200 | 3078 |
| 437 | 20240222 | 111900 | 1838016800 | 32300 | 32350 | 32350 | 32300 | 339 |
| 438 | 20240222 | 111800 | 1827050350 | 32400 | 32350 | 32400 | 32350 | 11 |
| 439 | 20240222 | 111700 | 1826694000 | 32350 | 32400 | 32400 | 32350 | 10 |
| 440 | 20240222 | 111600 | 1826370250 | 32350 | 32400 | 32400 | 32350 | 224 |
| 441 | 20240222 | 111500 | 1819123500 | 32400 | 32400 | 32400 | 32350 | 44 |
| 442 | 20240222 | 111400 | 1817698050 | 32400 | 32400 | 32400 | 32350 | 260 |
| 443 | 20240222 | 111300 | 1809286500 | 32350 | 32350 | 32400 | 32350 | 7 |
| 444 | 20240222 | 111200 | 1809059950 | 32400 | 32350 | 32400 | 32350 | 36 |
| 445 | 20240222 | 111100 | 1807895250 | 32350 | 32400 | 32400 | 32350 | 53 |
| 446 | 20240222 | 111000 | 1806180350 | 32400 | 32350 | 32450 | 32350 | 219 |
| 447 | 20240222 | 110900 | 1799083600 | 32350 | 32350 | 32350 | 32350 | 74 |
| 448 | 20240222 | 110800 | 1796689700 | 32400 | 32400 | 32450 | 32400 | 100 |
| 449 | 20240222 | 110700 | 1793448550 | 32400 | 32300 | 32400 | 32300 | 968 |
| 450 | 20240222 | 110600 | 1762161550 | 32400 | 32350 | 32400 | 32300 | 1003 |
| 451 | 20240222 | 110500 | 1729728800 | 32350 | 32350 | 32450 | 32350 | 1313 |
| 452 | 20240222 | 110400 | 1687251250 | 32350 | 32400 | 32450 | 32350 | 33 |
| 453 | 20240222 | 110300 | 1686182200 | 32400 | 32400 | 32400 | 32350 | 234 |
| 454 | 20240222 | 110200 | 1678610800 | 32400 | 32350 | 32400 | 32350 | 87 |
| 455 | 20240222 | 110100 | 1675792250 | 32350 | 32400 | 32400 | 32350 | 11 |
| 456 | 20240222 | 110000 | 1675436150 | 32400 | 32350 | 32400 | 32350 | 49 |
| 457 | 20240222 | 105900 | 1673850250 | 32400 | 32400 | 32450 | 32350 | 52 |
| 458 | 20240222 | 105800 | 1672164700 | 32450 | 32450 | 32450 | 32350 | 1245 |
| 459 | 20240222 | 105700 | 1631836800 | 32450 | 32450 | 32450 | 32400 | 15 |
| 460 | 20240222 | 105600 | 1631350500 | 32450 | 32450 | 32450 | 32450 | 38 |
| 461 | 20240222 | 105500 | 1630117400 | 32450 | 32400 | 32450 | 32400 | 17 |
| 462 | 20240222 | 105400 | 1629566550 | 32400 | 32400 | 32450 | 32400 | 18 |
| 463 | 20240222 | 105300 | 1628983200 | 32400 | 32450 | 32450 | 32400 | 35 |
| 464 | 20240222 | 105200 | 1627848750 | 32400 | 32450 | 32450 | 32400 | 9 |
| 465 | 20240222 | 105100 | 1627557050 | 32400 | 32450 | 32450 | 32400 | 109 |
| 466 | 20240222 | 105000 | 1624025400 | 32450 | 32400 | 32450 | 32400 | 23 |
| 467 | 20240222 | 104900 | 1623279250 | 32450 | 32400 | 32450 | 32400 | 7 |
| 468 | 20240222 | 104800 | 1623052350 | 32450 | 32450 | 32450 | 32400 | 181 |
| 469 | 20240222 | 104700 | 1617186100 | 32450 | 32500 | 32500 | 32450 | 20 |
| 470 | 20240222 | 104600 | 1616536550 | 32500 | 32500 | 32500 | 32450 | 5 |
| 471 | 20240222 | 104500 | 1616374150 | 32450 | 32450 | 32550 | 32450 | 1029 |
| 472 | 20240222 | 104400 | 1582981500 | 32450 | 32500 | 32550 | 32450 | 27 |
| 473 | 20240222 | 104300 | 1582104400 | 32500 | 32500 | 32500 | 32450 | 12 |
| 474 | 20240222 | 104200 | 1581714650 | 32450 | 32450 | 32450 | 32450 | 6 |
| 475 | 20240222 | 104100 | 1581519950 | 32500 | 32500 | 32500 | 32450 | 16 |
| 476 | 20240222 | 104000 | 1581000500 | 32500 | 32500 | 32550 | 32450 | 733 |
| 477 | 20240222 | 103900 | 1557178050 | 32550 | 32550 | 32550 | 32500 | 8 |
| 478 | 20240222 | 103800 | 1556917850 | 32500 | 32500 | 32500 | 32500 | 42 |
| 479 | 20240222 | 103700 | 1555552850 | 32500 | 32500 | 32600 | 32500 | 1166 |
| 480 | 20240222 | 103600 | 1517649950 | 32500 | 32550 | 32600 | 32500 | 2554 |
| 481 | 20240222 | 103500 | 1434633100 | 32500 | 32500 | 32500 | 32500 | 8 |
| 482 | 20240222 | 103400 | 1434373100 | 32550 | 32600 | 32600 | 32550 | 47 |
| 483 | 20240222 | 103300 | 1432842050 | 32550 | 32500 | 32600 | 32500 | 20 |
| 484 | 20240222 | 103200 | 1432191100 | 32550 | 32550 | 32550 | 32550 | 436 |
| 485 | 20240222 | 103100 | 1417999300 | 32550 | 32550 | 32550 | 32550 | 55 |
| 486 | 20240222 | 103000 | 1416209050 | 32600 | 32550 | 32600 | 32550 | 125 |
| 487 | 20240222 | 102900 | 1412137600 | 32550 | 32550 | 32600 | 32550 | 210 |
| 488 | 20240222 | 102800 | 1405301900 | 32600 | 32550 | 32600 | 32550 | 138 |
| 489 | 20240222 | 102700 | 1400803300 | 32600 | 32550 | 32600 | 32550 | 20 |
| 490 | 20240222 | 102600 | 1400151650 | 32600 | 32600 | 32600 | 32600 | 7 |
| 491 | 20240222 | 102500 | 1399923450 | 32550 | 32600 | 32600 | 32550 | 8 |
| 492 | 20240222 | 102400 | 1399663000 | 32550 | 32550 | 32550 | 32550 | 2 |
| 493 | 20240222 | 102300 | 1399597900 | 32600 | 32600 | 32600 | 32550 | 204 |
| 494 | 20240222 | 102200 | 1392947850 | 32550 | 32600 | 32600 | 32550 | 49 |
| 495 | 20240222 | 102100 | 1391350600 | 32600 | 32500 | 32600 | 32500 | 63 |
| 496 | 20240222 | 102000 | 1389298100 | 32500 | 32550 | 32600 | 32500 | 24 |
| 497 | 20240222 | 101900 | 1388516250 | 32550 | 32550 | 32550 | 32500 | 5 |
| 498 | 20240222 | 101800 | 1388353600 | 32550 | 32500 | 32550 | 32500 | 110 |
| 499 | 20240222 | 101700 | 1384778500 | 32550 | 32550 | 32600 | 32550 | 47 |
| 500 | 20240222 | 101600 | 1383248600 | 32600 | 32500 | 32600 | 32500 | 376 |
| 501 | 20240222 | 101500 | 1371026550 | 32500 | 32500 | 32550 | 32500 | 205 |
| 502 | 20240222 | 101400 | 1364354050 | 32500 | 32550 | 32550 | 32500 | 14 |
| 503 | 20240222 | 101300 | 1363898450 | 32600 | 32500 | 32600 | 32500 | 509 |
| 504 | 20240222 | 101200 | 1347353200 | 32500 | 32600 | 32600 | 32500 | 1243 |
| 505 | 20240222 | 101100 | 1306874800 | 32600 | 32600 | 32650 | 32600 | 168 |
| 506 | 20240222 | 101000 | 1301397650 | 32600 | 32600 | 32600 | 32550 | 7 |
| 507 | 20240222 | 100900 | 1301169500 | 32600 | 32550 | 32600 | 32550 | 104 |
| 508 | 20240222 | 100800 | 1297779250 | 32550 | 32600 | 32600 | 32550 | 12 |
| 509 | 20240222 | 100700 | 1297388600 | 32600 | 32550 | 32600 | 32550 | 44 |
| 510 | 20240222 | 100600 | 1295956250 | 32600 | 32600 | 32600 | 32550 | 116 |
| 511 | 20240222 | 100500 | 1292176050 | 32600 | 32650 | 32700 | 32600 | 554 |
| 512 | 20240222 | 100400 | 1274101800 | 32650 | 32700 | 32750 | 32650 | 29 |
| 513 | 20240222 | 100300 | 1273153350 | 32700 | 32800 | 32800 | 32700 | 31 |
| 514 | 20240222 | 100200 | 1272137850 | 32750 | 32650 | 32750 | 32650 | 101 |
| 515 | 20240222 | 100100 | 1268830900 | 32650 | 32650 | 32650 | 32650 | 125 |
| 516 | 20240222 | 100000 | 1264749650 | 32700 | 32700 | 32750 | 32700 | 37 |
| 517 | 20240222 | 095900 | 1263539550 | 32650 | 32700 | 32750 | 32650 | 655 |
| 518 | 20240222 | 095800 | 1242149350 | 32700 | 32750 | 32750 | 32700 | 91 |
| 519 | 20240222 | 095700 | 1239170500 | 32800 | 32800 | 32800 | 32700 | 465 |
| 520 | 20240222 | 095600 | 1223950150 | 32800 | 32800 | 32800 | 32750 | 126 |
| 521 | 20240222 | 095500 | 1219823100 | 32750 | 32750 | 32800 | 32750 | 39 |
| 522 | 20240222 | 095400 | 1218544000 | 32800 | 32750 | 32800 | 32750 | 14 |
| 523 | 20240222 | 095300 | 1218085450 | 32800 | 32800 | 32800 | 32750 | 20 |
| 524 | 20240222 | 095200 | 1217430100 | 32800 | 32700 | 32800 | 32700 | 357 |
| 525 | 20240222 | 095100 | 1205750350 | 32800 | 32800 | 32800 | 32800 | 2 |
| 526 | 20240222 | 095000 | 1205684750 | 32700 | 32750 | 32750 | 32700 | 3 |
| 527 | 20240222 | 094900 | 1205586600 | 32800 | 32750 | 32800 | 32750 | 118 |
| 528 | 20240222 | 094800 | 1201721750 | 32800 | 32750 | 32800 | 32750 | 40 |
| 529 | 20240222 | 094700 | 1200410500 | 32750 | 32800 | 32800 | 32700 | 354 |
| 530 | 20240222 | 094600 | 1188816650 | 32800 | 32850 | 32850 | 32800 | 59 |
| 531 | 20240222 | 094500 | 1186881050 | 32850 | 32850 | 32900 | 32800 | 309 |
| 532 | 20240222 | 094400 | 1176735300 | 32850 | 32850 | 32850 | 32850 | 202 |
| 533 | 20240222 | 094300 | 1170099600 | 32850 | 32900 | 32900 | 32850 | 1156 |
| 534 | 20240222 | 094200 | 1132122600 | 32900 | 32850 | 32900 | 32800 | 1165 |
| 535 | 20240222 | 094100 | 1093818300 | 32850 | 32850 | 32850 | 32800 | 281 |
| 536 | 20240222 | 094000 | 1084600000 | 32800 | 32850 | 32850 | 32800 | 592 |
| 537 | 20240222 | 093900 | 1065166450 | 32850 | 32850 | 32850 | 32800 | 350 |
| 538 | 20240222 | 093800 | 1053685200 | 32800 | 32850 | 32850 | 32800 | 143 |
| 539 | 20240222 | 093700 | 1048988150 | 32900 | 32850 | 32900 | 32850 | 307 |
| 540 | 20240222 | 093600 | 1038900300 | 32850 | 32850 | 32850 | 32800 | 186 |
| 541 | 20240222 | 093500 | 1032791750 | 32850 | 32850 | 32850 | 32850 | 649 |
| 542 | 20240222 | 093400 | 1011472100 | 32850 | 32750 | 32900 | 32750 | 6641 |
| 543 | 20240222 | 093300 | 793514450 | 32750 | 32650 | 32750 | 32650 | 4898 |
| 544 | 20240222 | 093200 | 633371600 | 32650 | 32600 | 32650 | 32600 | 465 |
| 545 | 20240222 | 093100 | 618206850 | 32650 | 32600 | 32650 | 32600 | 56 |
| 546 | 20240222 | 093000 | 616379700 | 32600 | 32600 | 32650 | 32600 | 117 |
| 547 | 20240222 | 092900 | 612563400 | 32650 | 32650 | 32650 | 32650 | 11 |
| 548 | 20240222 | 092800 | 612204250 | 32600 | 32650 | 32650 | 32600 | 1253 |
| 549 | 20240222 | 092700 | 571326300 | 32650 | 32650 | 32700 | 32650 | 1051 |
| 550 | 20240222 | 092600 | 536983500 | 32700 | 32700 | 32700 | 32650 | 542 |
| 551 | 20240222 | 092500 | 519261550 | 32700 | 32650 | 32700 | 32650 | 1255 |
| 552 | 20240222 | 092400 | 478279500 | 32700 | 32650 | 32700 | 32650 | 217 |
| 553 | 20240222 | 092300 | 471188650 | 32650 | 32650 | 32650 | 32650 | 108 |
| 554 | 20240222 | 092200 | 467662450 | 32650 | 32700 | 32700 | 32650 | 86 |
| 555 | 20240222 | 092100 | 464851400 | 32700 | 32650 | 32700 | 32600 | 123 |
| 556 | 20240222 | 092000 | 460833600 | 32650 | 32650 | 32700 | 32650 | 204 |
| 557 | 20240222 | 091900 | 454167900 | 32700 | 32700 | 32700 | 32650 | 104 |
| 558 | 20240222 | 091800 | 450767150 | 32700 | 32700 | 32700 | 32700 | 87 |
| 559 | 20240222 | 091700 | 447922250 | 32700 | 32650 | 32700 | 32650 | 539 |
| 560 | 20240222 | 091600 | 430298500 | 32700 | 32650 | 32700 | 32650 | 500 |
| 561 | 20240222 | 091500 | 413966800 | 32650 | 32700 | 32700 | 32550 | 153 |
| 562 | 20240222 | 091400 | 408974800 | 32750 | 32750 | 32750 | 32750 | 141 |
| 563 | 20240222 | 091300 | 404357050 | 32700 | 32650 | 32700 | 32600 | 1687 |
| 564 | 20240222 | 091200 | 349213600 | 32600 | 32650 | 32650 | 32600 | 1020 |
| 565 | 20240222 | 091100 | 315961200 | 32650 | 32600 | 32650 | 32600 | 15 |
| 566 | 20240222 | 091000 | 315471950 | 32700 | 32550 | 32700 | 32550 | 11 |
| 567 | 20240222 | 090900 | 315112850 | 32550 | 32700 | 32700 | 32550 | 229 |
| 568 | 20240222 | 090800 | 307638350 | 32700 | 32600 | 32700 | 32600 | 61 |
| 569 | 20240222 | 090700 | 305646200 | 32600 | 32700 | 32700 | 32600 | 93 |
| 570 | 20240222 | 090600 | 302609300 | 32700 | 32700 | 32700 | 32650 | 225 |
| 571 | 20240222 | 090500 | 295256050 | 32750 | 32750 | 32750 | 32700 | 91 |
| 572 | 20240222 | 090400 | 292278900 | 32800 | 32700 | 32800 | 32700 | 1316 |
| 573 | 20240222 | 090300 | 249156350 | 32700 | 32750 | 32800 | 32700 | 3072 |
| 574 | 20240222 | 090200 | 148525700 | 32750 | 32600 | 32750 | 32500 | 2230 |
| 575 | 20240222 | 090100 | 75547200 | 32600 | 32650 | 32650 | 32350 | 129 |
| 576 | 20240222 | 090000 | 71340650 | 32450 | 32150 | 32650 | 32150 | 2200 |