31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 183200 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 18827 |
| 3 | 20240221 | 183100 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 4 | 20240221 | 183000 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 5 | 20240221 | 182900 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 6 | 20240221 | 182800 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 7 | 20240221 | 182700 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 8 | 20240221 | 182600 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 9 | 20240221 | 182500 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 10 | 20240221 | 182400 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 11 | 20240221 | 182300 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 12 | 20240221 | 182200 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 13 | 20240221 | 182100 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 14 | 20240221 | 182000 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 15 | 20240221 | 181900 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 16 | 20240221 | 181800 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 17 | 20240221 | 181700 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 18 | 20240221 | 181600 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 19 | 20240221 | 181500 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 20 | 20240221 | 181400 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 21 | 20240221 | 181300 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 22 | 20240221 | 181200 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 23 | 20240221 | 181100 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 24 | 20240221 | 181000 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 25 | 20240221 | 180900 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 26 | 20240221 | 180800 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 27 | 20240221 | 180700 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 28 | 20240221 | 180600 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 29 | 20240221 | 180500 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 30 | 20240221 | 180400 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 31 | 20240221 | 180300 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 32 | 20240221 | 180200 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 18827 |
| 33 | 20240221 | 180100 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 34 | 20240221 | 180000 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 35 | 20240221 | 175900 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 36 | 20240221 | 175800 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 37 | 20240221 | 175700 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 38 | 20240221 | 175600 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 39 | 20240221 | 175500 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 40 | 20240221 | 175400 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 41 | 20240221 | 175300 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 42 | 20240221 | 175200 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 43 | 20240221 | 175100 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 44 | 20240221 | 175000 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 45 | 20240221 | 174900 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 46 | 20240221 | 174800 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 47 | 20240221 | 174700 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 48 | 20240221 | 174600 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 49 | 20240221 | 174500 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 50 | 20240221 | 174400 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 51 | 20240221 | 174300 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 52 | 20240221 | 174200 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 53 | 20240221 | 174100 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 54 | 20240221 | 174000 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 55 | 20240221 | 173900 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 56 | 20240221 | 173800 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 57 | 20240221 | 173700 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 58 | 20240221 | 173600 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 59 | 20240221 | 173500 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 60 | 20240221 | 173400 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 61 | 20240221 | 173300 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 62 | 20240221 | 173200 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 18827 |
| 63 | 20240221 | 173100 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 64 | 20240221 | 173000 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 65 | 20240221 | 172900 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 66 | 20240221 | 172800 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 67 | 20240221 | 172700 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 68 | 20240221 | 172600 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 69 | 20240221 | 172500 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 70 | 20240221 | 172400 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 71 | 20240221 | 172300 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 72 | 20240221 | 172200 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 73 | 20240221 | 172100 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 74 | 20240221 | 172000 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 75 | 20240221 | 171900 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 76 | 20240221 | 171800 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 77 | 20240221 | 171700 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 78 | 20240221 | 171600 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 79 | 20240221 | 171500 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 80 | 20240221 | 171400 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 81 | 20240221 | 171300 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 82 | 20240221 | 171200 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 83 | 20240221 | 171100 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 84 | 20240221 | 171000 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 85 | 20240221 | 170900 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 86 | 20240221 | 170800 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 87 | 20240221 | 170700 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 88 | 20240221 | 170600 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 89 | 20240221 | 170500 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 90 | 20240221 | 170400 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 91 | 20240221 | 170300 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 92 | 20240221 | 170200 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 18827 |
| 93 | 20240221 | 170100 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 94 | 20240221 | 170000 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 95 | 20240221 | 165900 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 96 | 20240221 | 165800 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 97 | 20240221 | 165700 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 98 | 20240221 | 165600 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 99 | 20240221 | 165500 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 100 | 20240221 | 165400 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 101 | 20240221 | 165300 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 102 | 20240221 | 165200 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 103 | 20240221 | 165100 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 104 | 20240221 | 165000 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 105 | 20240221 | 164900 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 106 | 20240221 | 164800 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 107 | 20240221 | 164700 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 108 | 20240221 | 164600 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 109 | 20240221 | 164500 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 110 | 20240221 | 164400 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 111 | 20240221 | 164300 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 112 | 20240221 | 164200 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 113 | 20240221 | 164100 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 114 | 20240221 | 164000 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 115 | 20240221 | 163900 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 116 | 20240221 | 163800 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 117 | 20240221 | 163700 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 118 | 20240221 | 163600 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 119 | 20240221 | 163500 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 120 | 20240221 | 163400 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 121 | 20240221 | 163300 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 122 | 20240221 | 163200 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 18827 |
| 123 | 20240221 | 163100 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 124 | 20240221 | 163000 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 125 | 20240221 | 162900 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 126 | 20240221 | 162800 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 127 | 20240221 | 162700 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 128 | 20240221 | 162600 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 129 | 20240221 | 162500 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 130 | 20240221 | 162400 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 131 | 20240221 | 162300 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 132 | 20240221 | 162200 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 133 | 20240221 | 162100 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 134 | 20240221 | 162000 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 135 | 20240221 | 161900 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 136 | 20240221 | 161800 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 137 | 20240221 | 161700 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 138 | 20240221 | 161600 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 139 | 20240221 | 161500 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 140 | 20240221 | 161400 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 141 | 20240221 | 161300 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 142 | 20240221 | 161200 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 143 | 20240221 | 161100 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 144 | 20240221 | 161000 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 145 | 20240221 | 160900 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 146 | 20240221 | 160800 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 147 | 20240221 | 160700 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 148 | 20240221 | 160600 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 149 | 20240221 | 160500 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 150 | 20240221 | 160400 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 151 | 20240221 | 160300 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 152 | 20240221 | 160200 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 18827 |
| 153 | 20240221 | 160100 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 154 | 20240221 | 160000 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 155 | 20240221 | 155900 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 156 | 20240221 | 155800 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 157 | 20240221 | 155700 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 158 | 20240221 | 155600 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 159 | 20240221 | 155500 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 160 | 20240221 | 155400 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 161 | 20240221 | 155300 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 162 | 20240221 | 155200 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 163 | 20240221 | 155100 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 164 | 20240221 | 155000 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 165 | 20240221 | 154900 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 166 | 20240221 | 154800 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 167 | 20240221 | 154700 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 168 | 20240221 | 154600 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 169 | 20240221 | 154500 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 170 | 20240221 | 154400 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 171 | 20240221 | 154300 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 172 | 20240221 | 154200 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 173 | 20240221 | 154100 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 174 | 20240221 | 154000 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 175 | 20240221 | 153900 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 176 | 20240221 | 153800 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 177 | 20240221 | 153700 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 178 | 20240221 | 153600 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 179 | 20240221 | 153500 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 180 | 20240221 | 153400 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 181 | 20240221 | 153300 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 182 | 20240221 | 153200 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 18827 |
| 183 | 20240221 | 153100 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 184 | 20240221 | 153000 | 10582461850 | 33750 | 33750 | 33750 | 33750 | 18827 |
| 185 | 20240221 | 152900 | 9947050600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 186 | 20240221 | 152800 | 9947050600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 187 | 20240221 | 152700 | 9947050600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 188 | 20240221 | 152600 | 9947050600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 189 | 20240221 | 152500 | 9947050600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 190 | 20240221 | 152400 | 9947050600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 191 | 20240221 | 152300 | 9947050600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 192 | 20240221 | 152200 | 9947050600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 193 | 20240221 | 152100 | 9947050600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 194 | 20240221 | 152000 | 9947050600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 195 | 20240221 | 151900 | 9947050600 | 33800 | 33750 | 33800 | 33700 | 1818 |
| 196 | 20240221 | 151800 | 9885705900 | 33750 | 33700 | 33750 | 33700 | 536 |
| 197 | 20240221 | 151700 | 9867639750 | 33700 | 33700 | 33750 | 33700 | 2659 |
| 198 | 20240221 | 151600 | 9778021400 | 33750 | 33700 | 33750 | 33700 | 553 |
| 199 | 20240221 | 151500 | 9759379450 | 33700 | 33700 | 33750 | 33700 | 593 |
| 200 | 20240221 | 151400 | 9739385000 | 33750 | 33750 | 33750 | 33700 | 6727 |
| 201 | 20240221 | 151300 | 9512679950 | 33700 | 33750 | 33750 | 33700 | 1779 |
| 202 | 20240221 | 151200 | 9452652150 | 33750 | 33750 | 33800 | 33750 | 386 |
| 203 | 20240221 | 151100 | 9439624350 | 33800 | 33800 | 33800 | 33750 | 1169 |
| 204 | 20240221 | 151000 | 9400118800 | 33850 | 33750 | 33850 | 33700 | 2716 |
| 205 | 20240221 | 150900 | 9308364550 | 33700 | 33750 | 33750 | 33700 | 510 |
| 206 | 20240221 | 150800 | 9291166650 | 33700 | 33700 | 33750 | 33700 | 3543 |
| 207 | 20240221 | 150700 | 9171673800 | 33700 | 33700 | 33750 | 33700 | 502 |
| 208 | 20240221 | 150600 | 9154748800 | 33700 | 33700 | 33750 | 33700 | 579 |
| 209 | 20240221 | 150500 | 9135214100 | 33750 | 33750 | 33800 | 33750 | 1550 |
| 210 | 20240221 | 150400 | 9082892600 | 33750 | 33750 | 33800 | 33750 | 1684 |
| 211 | 20240221 | 150300 | 9026056100 | 33750 | 33750 | 33800 | 33750 | 283 |
| 212 | 20240221 | 150200 | 9016495300 | 33750 | 33750 | 33800 | 33750 | 211 |
| 213 | 20240221 | 150100 | 9009369050 | 33750 | 33750 | 33800 | 33750 | 521 |
| 214 | 20240221 | 150000 | 8991776800 | 33800 | 33750 | 33800 | 33750 | 348 |
| 215 | 20240221 | 145900 | 8980027050 | 33750 | 33750 | 33800 | 33750 | 567 |
| 216 | 20240221 | 145800 | 8960875750 | 33750 | 33750 | 33800 | 33750 | 1044 |
| 217 | 20240221 | 145700 | 8925614150 | 33750 | 33750 | 33800 | 33750 | 186 |
| 218 | 20240221 | 145600 | 8919336350 | 33750 | 33800 | 33800 | 33750 | 289 |
| 219 | 20240221 | 145500 | 8909579100 | 33750 | 33800 | 33800 | 33750 | 5308 |
| 220 | 20240221 | 145400 | 8730383550 | 33750 | 33750 | 33800 | 33750 | 2183 |
| 221 | 20240221 | 145300 | 8656630250 | 33750 | 33750 | 33800 | 33750 | 600 |
| 222 | 20240221 | 145200 | 8636360500 | 33750 | 33800 | 33800 | 33750 | 290 |
| 223 | 20240221 | 145100 | 8626571900 | 33750 | 33750 | 33800 | 33750 | 58 |
| 224 | 20240221 | 145000 | 8624614350 | 33800 | 33750 | 33800 | 33750 | 1002 |
| 225 | 20240221 | 144900 | 8590794400 | 33750 | 33750 | 33800 | 33750 | 790 |
| 226 | 20240221 | 144800 | 8564102700 | 33750 | 33750 | 33800 | 33750 | 169 |
| 227 | 20240221 | 144700 | 8558397100 | 33750 | 33750 | 33800 | 33750 | 612 |
| 228 | 20240221 | 144600 | 8537728950 | 33750 | 33750 | 33800 | 33750 | 519 |
| 229 | 20240221 | 144500 | 8520211650 | 33750 | 33750 | 33800 | 33750 | 236 |
| 230 | 20240221 | 144400 | 8512245650 | 33750 | 33750 | 33800 | 33750 | 731 |
| 231 | 20240221 | 144300 | 8487573300 | 33750 | 33750 | 33800 | 33750 | 897 |
| 232 | 20240221 | 144200 | 8457298500 | 33750 | 33750 | 33800 | 33750 | 442 |
| 233 | 20240221 | 144100 | 8442377850 | 33750 | 33750 | 33800 | 33750 | 467 |
| 234 | 20240221 | 144000 | 8426604150 | 33750 | 33800 | 33800 | 33750 | 444 |
| 235 | 20240221 | 143900 | 8411617900 | 33750 | 33750 | 33800 | 33750 | 858 |
| 236 | 20240221 | 143800 | 8382660350 | 33750 | 33750 | 33800 | 33750 | 296 |
| 237 | 20240221 | 143700 | 8372669300 | 33750 | 33750 | 33800 | 33750 | 250 |
| 238 | 20240221 | 143600 | 8364228550 | 33750 | 33750 | 33800 | 33750 | 102 |
| 239 | 20240221 | 143500 | 8360783600 | 33750 | 33750 | 33800 | 33750 | 626 |
| 240 | 20240221 | 143400 | 8339655000 | 33750 | 33750 | 33800 | 33750 | 252 |
| 241 | 20240221 | 143300 | 8331148950 | 33750 | 33800 | 33800 | 33750 | 139 |
| 242 | 20240221 | 143200 | 8326454500 | 33800 | 33750 | 33800 | 33750 | 386 |
| 243 | 20240221 | 143100 | 8313426900 | 33750 | 33750 | 33800 | 33750 | 224 |
| 244 | 20240221 | 143000 | 8305864200 | 33750 | 33750 | 33800 | 33750 | 2023 |
| 245 | 20240221 | 142900 | 8237583250 | 33750 | 33750 | 33800 | 33750 | 113 |
| 246 | 20240221 | 142800 | 8233767300 | 33750 | 33750 | 33800 | 33750 | 984 |
| 247 | 20240221 | 142700 | 8200556250 | 33750 | 33800 | 33800 | 33750 | 268 |
| 248 | 20240221 | 142600 | 8191510150 | 33750 | 33750 | 33750 | 33750 | 1859 |
| 249 | 20240221 | 142500 | 8128768900 | 33750 | 33750 | 33800 | 33750 | 293 |
| 250 | 20240221 | 142400 | 8118878750 | 33750 | 33750 | 33800 | 33750 | 840 |
| 251 | 20240221 | 142300 | 8090527650 | 33750 | 33750 | 33800 | 33750 | 76 |
| 252 | 20240221 | 142200 | 8087961100 | 33750 | 33750 | 33800 | 33750 | 1698 |
| 253 | 20240221 | 142100 | 8030652500 | 33750 | 33750 | 33800 | 33750 | 369 |
| 254 | 20240221 | 142000 | 8018187450 | 33750 | 33750 | 33750 | 33750 | 367 |
| 255 | 20240221 | 141900 | 8005801200 | 33750 | 33800 | 33800 | 33750 | 963 |
| 256 | 20240221 | 141800 | 7973276950 | 33750 | 33750 | 33800 | 33750 | 174 |
| 257 | 20240221 | 141700 | 7967402750 | 33750 | 33800 | 33800 | 33750 | 591 |
| 258 | 20240221 | 141600 | 7947444000 | 33750 | 33750 | 33800 | 33750 | 361 |
| 259 | 20240221 | 141500 | 7935258350 | 33750 | 33800 | 33850 | 33750 | 2865 |
| 260 | 20240221 | 141400 | 7838440050 | 33800 | 33800 | 33800 | 33800 | 1016 |
| 261 | 20240221 | 141300 | 7804099250 | 33800 | 33800 | 33850 | 33800 | 703 |
| 262 | 20240221 | 141200 | 7780336800 | 33800 | 33800 | 33850 | 33800 | 1002 |
| 263 | 20240221 | 141100 | 7746468100 | 33800 | 33800 | 33850 | 33800 | 129 |
| 264 | 20240221 | 141000 | 7742106850 | 33800 | 33800 | 33850 | 33800 | 239 |
| 265 | 20240221 | 140900 | 7734027550 | 33800 | 33800 | 33850 | 33800 | 953 |
| 266 | 20240221 | 140800 | 7701815050 | 33800 | 33800 | 33850 | 33800 | 355 |
| 267 | 20240221 | 140700 | 7689809150 | 33800 | 33800 | 33850 | 33800 | 962 |
| 268 | 20240221 | 140600 | 7657258100 | 33800 | 33850 | 33850 | 33800 | 597 |
| 269 | 20240221 | 140500 | 7637075000 | 33800 | 33850 | 33850 | 33800 | 1723 |
| 270 | 20240221 | 140400 | 7578756100 | 33800 | 33850 | 33850 | 33800 | 396 |
| 271 | 20240221 | 140300 | 7565355200 | 33850 | 33800 | 33850 | 33800 | 339 |
| 272 | 20240221 | 140200 | 7553886450 | 33800 | 33800 | 33850 | 33800 | 329 |
| 273 | 20240221 | 140100 | 7542763200 | 33800 | 33800 | 33850 | 33800 | 387 |
| 274 | 20240221 | 140000 | 7529672600 | 33800 | 33800 | 33850 | 33800 | 144 |
| 275 | 20240221 | 135900 | 7524803100 | 33800 | 33800 | 33850 | 33800 | 569 |
| 276 | 20240221 | 135800 | 7505569850 | 33800 | 33800 | 33850 | 33800 | 674 |
| 277 | 20240221 | 135700 | 7482774750 | 33800 | 33800 | 33850 | 33800 | 198 |
| 278 | 20240221 | 135600 | 7476077200 | 33800 | 33800 | 33850 | 33800 | 128 |
| 279 | 20240221 | 135500 | 7471749600 | 33800 | 33800 | 33850 | 33800 | 257 |
| 280 | 20240221 | 135400 | 7463062350 | 33850 | 33800 | 33850 | 33800 | 624 |
| 281 | 20240221 | 135300 | 7441946200 | 33800 | 33850 | 33850 | 33800 | 192 |
| 282 | 20240221 | 135200 | 7435449950 | 33800 | 33800 | 33850 | 33800 | 87 |
| 283 | 20240221 | 135100 | 7432505750 | 33800 | 33800 | 33850 | 33800 | 705 |
| 284 | 20240221 | 135000 | 7408664250 | 33800 | 33850 | 33850 | 33800 | 231 |
| 285 | 20240221 | 134900 | 7400852000 | 33850 | 33800 | 33850 | 33800 | 213 |
| 286 | 20240221 | 134800 | 7393643850 | 33850 | 33850 | 33850 | 33800 | 575 |
| 287 | 20240221 | 134700 | 7374192500 | 33800 | 33800 | 33850 | 33800 | 759 |
| 288 | 20240221 | 134600 | 7348524850 | 33800 | 33800 | 33850 | 33800 | 187 |
| 289 | 20240221 | 134500 | 7342197700 | 33800 | 33800 | 33850 | 33800 | 206 |
| 290 | 20240221 | 134400 | 7335226600 | 33850 | 33800 | 33850 | 33800 | 399 |
| 291 | 20240221 | 134300 | 7321729300 | 33850 | 33800 | 33850 | 33800 | 450 |
| 292 | 20240221 | 134200 | 7306515900 | 33850 | 33800 | 33850 | 33800 | 168 |
| 293 | 20240221 | 134100 | 7300830900 | 33850 | 33800 | 33850 | 33800 | 95 |
| 294 | 20240221 | 134000 | 7297617650 | 33800 | 33800 | 33850 | 33800 | 417 |
| 295 | 20240221 | 133900 | 7283520550 | 33850 | 33800 | 33850 | 33800 | 105 |
| 296 | 20240221 | 133800 | 7279969500 | 33800 | 33800 | 33850 | 33800 | 365 |
| 297 | 20240221 | 133700 | 7267621400 | 33800 | 33850 | 33850 | 33800 | 104 |
| 298 | 20240221 | 133600 | 7264104950 | 33800 | 33850 | 33850 | 33800 | 308 |
| 299 | 20240221 | 133500 | 7253694150 | 33800 | 33800 | 33850 | 33800 | 126 |
| 300 | 20240221 | 133400 | 7249431900 | 33800 | 33800 | 33850 | 33800 | 117 |
| 301 | 20240221 | 133300 | 7245474250 | 33800 | 33850 | 33850 | 33800 | 696 |
| 302 | 20240221 | 133200 | 7221920450 | 33850 | 33850 | 33900 | 33850 | 277 |
| 303 | 20240221 | 133100 | 7212542950 | 33900 | 33850 | 33900 | 33850 | 467 |
| 304 | 20240221 | 133000 | 7196722850 | 33850 | 33850 | 33850 | 33800 | 825 |
| 305 | 20240221 | 132900 | 7168800550 | 33850 | 33800 | 33900 | 33800 | 759 |
| 306 | 20240221 | 132800 | 7143122050 | 33800 | 33850 | 33850 | 33800 | 266 |
| 307 | 20240221 | 132700 | 7134119950 | 33800 | 33850 | 33850 | 33800 | 119 |
| 308 | 20240221 | 132600 | 7130093750 | 33800 | 33850 | 33850 | 33800 | 742 |
| 309 | 20240221 | 132500 | 7104981200 | 33850 | 33850 | 33900 | 33800 | 854 |
| 310 | 20240221 | 132400 | 7076071900 | 33800 | 33800 | 33850 | 33800 | 231 |
| 311 | 20240221 | 132300 | 7068254650 | 33850 | 33850 | 33850 | 33800 | 436 |
| 312 | 20240221 | 132200 | 7053500550 | 33800 | 33800 | 33850 | 33800 | 241 |
| 313 | 20240221 | 132100 | 7045344250 | 33850 | 33850 | 33850 | 33800 | 2882 |
| 314 | 20240221 | 132000 | 6947818300 | 33800 | 33750 | 33850 | 33750 | 1212 |
| 315 | 20240221 | 131900 | 6906845500 | 33750 | 33750 | 33800 | 33750 | 199 |
| 316 | 20240221 | 131800 | 6900125500 | 33750 | 33750 | 33800 | 33750 | 272 |
| 317 | 20240221 | 131700 | 6890934100 | 33800 | 33800 | 33800 | 33750 | 438 |
| 318 | 20240221 | 131600 | 6876149400 | 33750 | 33750 | 33800 | 33750 | 176 |
| 319 | 20240221 | 131500 | 6870208150 | 33750 | 33750 | 33750 | 33700 | 3391 |
| 320 | 20240221 | 131400 | 6755764000 | 33700 | 33700 | 33750 | 33700 | 385 |
| 321 | 20240221 | 131300 | 6742788150 | 33700 | 33700 | 33750 | 33700 | 128 |
| 322 | 20240221 | 131200 | 6738473500 | 33700 | 33750 | 33750 | 33700 | 101 |
| 323 | 20240221 | 131100 | 6735066300 | 33750 | 33750 | 33750 | 33700 | 202 |
| 324 | 20240221 | 131000 | 6728255700 | 33750 | 33700 | 33750 | 33700 | 303 |
| 325 | 20240221 | 130900 | 6718043550 | 33750 | 33700 | 33750 | 33700 | 105 |
| 326 | 20240221 | 130800 | 6714503800 | 33750 | 33700 | 33750 | 33700 | 172 |
| 327 | 20240221 | 130700 | 6708704550 | 33700 | 33750 | 33750 | 33700 | 1091 |
| 328 | 20240221 | 130600 | 6671936600 | 33700 | 33750 | 33750 | 33700 | 465 |
| 329 | 20240221 | 130500 | 6656265050 | 33750 | 33700 | 33750 | 33700 | 169 |
| 330 | 20240221 | 130400 | 6650567650 | 33750 | 33700 | 33750 | 33700 | 49 |
| 331 | 20240221 | 130300 | 6648915250 | 33750 | 33700 | 33750 | 33700 | 427 |
| 332 | 20240221 | 130200 | 6634523050 | 33700 | 33700 | 33750 | 33700 | 99 |
| 333 | 20240221 | 130100 | 6631185650 | 33750 | 33700 | 33750 | 33700 | 371 |
| 334 | 20240221 | 130000 | 6618674000 | 33700 | 33700 | 33750 | 33700 | 187 |
| 335 | 20240221 | 125900 | 6612368800 | 33700 | 33700 | 33700 | 33700 | 787 |
| 336 | 20240221 | 125800 | 6585846900 | 33700 | 33700 | 33750 | 33700 | 385 |
| 337 | 20240221 | 125700 | 6572861300 | 33750 | 33700 | 33750 | 33700 | 61 |
| 338 | 20240221 | 125600 | 6570804350 | 33750 | 33750 | 33750 | 33700 | 268 |
| 339 | 20240221 | 125500 | 6561765900 | 33700 | 33750 | 33750 | 33700 | 861 |
| 340 | 20240221 | 125400 | 6532730200 | 33700 | 33700 | 33750 | 33700 | 59 |
| 341 | 20240221 | 125300 | 6530740700 | 33700 | 33750 | 33750 | 33700 | 336 |
| 342 | 20240221 | 125200 | 6519411500 | 33750 | 33750 | 33750 | 33700 | 138 |
| 343 | 20240221 | 125100 | 6514758450 | 33750 | 33700 | 33750 | 33700 | 598 |
| 344 | 20240221 | 125000 | 6494604700 | 33700 | 33650 | 33750 | 33650 | 240 |
| 345 | 20240221 | 124900 | 6486510750 | 33700 | 33650 | 33700 | 33650 | 1989 |
| 346 | 20240221 | 124800 | 6419508150 | 33650 | 33650 | 33700 | 33650 | 1250 |
| 347 | 20240221 | 124700 | 6377419900 | 33650 | 33700 | 33700 | 33650 | 434 |
| 348 | 20240221 | 124600 | 6362814500 | 33650 | 33700 | 33700 | 33650 | 205 |
| 349 | 20240221 | 124500 | 6355913700 | 33700 | 33650 | 33700 | 33650 | 308 |
| 350 | 20240221 | 124400 | 6345548350 | 33650 | 33700 | 33750 | 33650 | 4069 |
| 351 | 20240221 | 124300 | 6208430800 | 33700 | 33700 | 33750 | 33700 | 358 |
| 352 | 20240221 | 124200 | 6196365150 | 33700 | 33700 | 33750 | 33700 | 653 |
| 353 | 20240221 | 124100 | 6174344650 | 33700 | 33750 | 33750 | 33700 | 303 |
| 354 | 20240221 | 124000 | 6164131900 | 33700 | 33700 | 33750 | 33700 | 579 |
| 355 | 20240221 | 123900 | 6144617850 | 33750 | 33700 | 33750 | 33700 | 355 |
| 356 | 20240221 | 123800 | 6132642750 | 33700 | 33700 | 33750 | 33700 | 343 |
| 357 | 20240221 | 123700 | 6121079150 | 33700 | 33700 | 33750 | 33700 | 395 |
| 358 | 20240221 | 123600 | 6107766050 | 33700 | 33700 | 33750 | 33700 | 91 |
| 359 | 20240221 | 123500 | 6104698300 | 33750 | 33750 | 33750 | 33700 | 443 |
| 360 | 20240221 | 123400 | 6089758100 | 33700 | 33700 | 33750 | 33700 | 199 |
| 361 | 20240221 | 123300 | 6083051300 | 33700 | 33750 | 33750 | 33700 | 314 |
| 362 | 20240221 | 123200 | 6072468150 | 33750 | 33700 | 33750 | 33700 | 502 |
| 363 | 20240221 | 123100 | 6055536500 | 33750 | 33750 | 33750 | 33700 | 395 |
| 364 | 20240221 | 123000 | 6042223550 | 33700 | 33750 | 33750 | 33700 | 173 |
| 365 | 20240221 | 122900 | 6036390900 | 33700 | 33700 | 33750 | 33700 | 905 |
| 366 | 20240221 | 122800 | 6005877350 | 33700 | 33700 | 33750 | 33700 | 152 |
| 367 | 20240221 | 122700 | 6000752800 | 33750 | 33700 | 33750 | 33700 | 232 |
| 368 | 20240221 | 122600 | 5992932100 | 33750 | 33700 | 33750 | 33700 | 213 |
| 369 | 20240221 | 122500 | 5985752550 | 33700 | 33750 | 33750 | 33700 | 581 |
| 370 | 20240221 | 122400 | 5966162250 | 33700 | 33700 | 33750 | 33700 | 206 |
| 371 | 20240221 | 122300 | 5959219000 | 33700 | 33750 | 33750 | 33700 | 51 |
| 372 | 20240221 | 122200 | 5957499200 | 33750 | 33750 | 33750 | 33700 | 788 |
| 373 | 20240221 | 122100 | 5930942200 | 33700 | 33750 | 33750 | 33700 | 223 |
| 374 | 20240221 | 122000 | 5923425050 | 33750 | 33700 | 33750 | 33700 | 67 |
| 375 | 20240221 | 121900 | 5921166000 | 33700 | 33700 | 33750 | 33700 | 391 |
| 376 | 20240221 | 121800 | 5907978250 | 33700 | 33700 | 33750 | 33700 | 323 |
| 377 | 20240221 | 121700 | 5897092050 | 33700 | 33700 | 33750 | 33700 | 265 |
| 378 | 20240221 | 121600 | 5888159750 | 33700 | 33750 | 33750 | 33700 | 236 |
| 379 | 20240221 | 121500 | 5880204950 | 33700 | 33750 | 33750 | 33700 | 315 |
| 380 | 20240221 | 121400 | 5869580200 | 33700 | 33700 | 33750 | 33700 | 601 |
| 381 | 20240221 | 121300 | 5849323400 | 33700 | 33700 | 33750 | 33700 | 306 |
| 382 | 20240221 | 121200 | 5839009850 | 33700 | 33700 | 33750 | 33700 | 204 |
| 383 | 20240221 | 121100 | 5832134000 | 33700 | 33700 | 33750 | 33700 | 459 |
| 384 | 20240221 | 121000 | 5816664600 | 33700 | 33700 | 33750 | 33700 | 290 |
| 385 | 20240221 | 120900 | 5806890250 | 33700 | 33700 | 33750 | 33700 | 188 |
| 386 | 20240221 | 120800 | 5800554600 | 33750 | 33700 | 33750 | 33700 | 406 |
| 387 | 20240221 | 120700 | 5786855750 | 33700 | 33700 | 33700 | 33650 | 565 |
| 388 | 20240221 | 120600 | 5767815700 | 33700 | 33700 | 33750 | 33700 | 619 |
| 389 | 20240221 | 120500 | 5746935750 | 33700 | 33700 | 33750 | 33700 | 133 |
| 390 | 20240221 | 120400 | 5742452550 | 33700 | 33700 | 33750 | 33700 | 576 |
| 391 | 20240221 | 120300 | 5723039000 | 33700 | 33750 | 33750 | 33700 | 550 |
| 392 | 20240221 | 120200 | 5704492950 | 33750 | 33700 | 33750 | 33700 | 88 |
| 393 | 20240221 | 120100 | 5701526250 | 33700 | 33700 | 33750 | 33650 | 7597 |
| 394 | 20240221 | 120000 | 5445513050 | 33700 | 33700 | 33750 | 33700 | 276 |
| 395 | 20240221 | 115900 | 5436210750 | 33750 | 33700 | 33750 | 33700 | 613 |
| 396 | 20240221 | 115800 | 5415539450 | 33750 | 33750 | 33750 | 33700 | 168 |
| 397 | 20240221 | 115700 | 5409875950 | 33750 | 33750 | 33750 | 33700 | 247 |
| 398 | 20240221 | 115600 | 5401549850 | 33700 | 33800 | 33800 | 33700 | 638 |
| 399 | 20240221 | 115500 | 5380034850 | 33750 | 33800 | 33800 | 33750 | 90 |
| 400 | 20240221 | 115400 | 5376996100 | 33750 | 33800 | 33800 | 33750 | 276 |
| 401 | 20240221 | 115300 | 5367680000 | 33750 | 33750 | 33800 | 33750 | 255 |
| 402 | 20240221 | 115200 | 5359072500 | 33750 | 33800 | 33800 | 33750 | 1204 |
| 403 | 20240221 | 115100 | 5318436350 | 33750 | 33800 | 33800 | 33750 | 58 |
| 404 | 20240221 | 115000 | 5316477700 | 33750 | 33750 | 33800 | 33750 | 520 |
| 405 | 20240221 | 114900 | 5298927650 | 33800 | 33800 | 33800 | 33750 | 401 |
| 406 | 20240221 | 114800 | 5285381450 | 33800 | 33800 | 33800 | 33750 | 473 |
| 407 | 20240221 | 114700 | 5269410950 | 33800 | 33800 | 33800 | 33750 | 240 |
| 408 | 20240221 | 114600 | 5261306050 | 33800 | 33750 | 33800 | 33750 | 252 |
| 409 | 20240221 | 114500 | 5252795950 | 33800 | 33750 | 33800 | 33750 | 621 |
| 410 | 20240221 | 114400 | 5231834800 | 33750 | 33800 | 33800 | 33750 | 163 |
| 411 | 20240221 | 114300 | 5226331200 | 33800 | 33800 | 33800 | 33750 | 341 |
| 412 | 20240221 | 114200 | 5214809700 | 33750 | 33800 | 33800 | 33750 | 297 |
| 413 | 20240221 | 114100 | 5204777900 | 33750 | 33750 | 33800 | 33750 | 697 |
| 414 | 20240221 | 114000 | 5181236100 | 33800 | 33800 | 33800 | 33750 | 241 |
| 415 | 20240221 | 113900 | 5173090800 | 33750 | 33800 | 33800 | 33750 | 252 |
| 416 | 20240221 | 113800 | 5164581050 | 33800 | 33750 | 33800 | 33750 | 395 |
| 417 | 20240221 | 113700 | 5151232250 | 33750 | 33750 | 33800 | 33750 | 562 |
| 418 | 20240221 | 113600 | 5132259650 | 33750 | 33800 | 33800 | 33750 | 1140 |
| 419 | 20240221 | 113500 | 5093765750 | 33800 | 33800 | 33800 | 33750 | 121 |
| 420 | 20240221 | 113400 | 5089676700 | 33800 | 33800 | 33800 | 33750 | 691 |
| 421 | 20240221 | 113300 | 5066326650 | 33800 | 33750 | 33800 | 33750 | 1667 |
| 422 | 20240221 | 113200 | 5009996900 | 33750 | 33800 | 33800 | 33750 | 294 |
| 423 | 20240221 | 113100 | 5000070050 | 33800 | 33750 | 33800 | 33750 | 229 |
| 424 | 20240221 | 113000 | 4992336250 | 33750 | 33750 | 33800 | 33750 | 449 |
| 425 | 20240221 | 112900 | 4977181200 | 33750 | 33750 | 33800 | 33750 | 488 |
| 426 | 20240221 | 112800 | 4960709800 | 33750 | 33800 | 33800 | 33750 | 226 |
| 427 | 20240221 | 112700 | 4953081100 | 33800 | 33800 | 33800 | 33750 | 303 |
| 428 | 20240221 | 112600 | 4942853100 | 33750 | 33750 | 33800 | 33750 | 663 |
| 429 | 20240221 | 112500 | 4920467450 | 33750 | 33800 | 33800 | 33750 | 164 |
| 430 | 20240221 | 112400 | 4914929150 | 33750 | 33750 | 33800 | 33750 | 267 |
| 431 | 20240221 | 112300 | 4905916750 | 33750 | 33750 | 33800 | 33750 | 319 |
| 432 | 20240221 | 112200 | 4895148000 | 33750 | 33750 | 33800 | 33750 | 494 |
| 433 | 20240221 | 112100 | 4878472750 | 33750 | 33750 | 33800 | 33750 | 372 |
| 434 | 20240221 | 112000 | 4865915300 | 33750 | 33750 | 33800 | 33750 | 475 |
| 435 | 20240221 | 111900 | 4849872850 | 33750 | 33750 | 33800 | 33750 | 814 |
| 436 | 20240221 | 111800 | 4822397450 | 33800 | 33750 | 33800 | 33750 | 461 |
| 437 | 20240221 | 111700 | 4806831950 | 33750 | 33750 | 33800 | 33750 | 201 |
| 438 | 20240221 | 111600 | 4800047000 | 33750 | 33750 | 33800 | 33750 | 461 |
| 439 | 20240221 | 111500 | 4784477100 | 33750 | 33800 | 33850 | 33750 | 305 |
| 440 | 20240221 | 111400 | 4774174900 | 33750 | 33800 | 33850 | 33750 | 511 |
| 441 | 20240221 | 111300 | 4756905350 | 33800 | 33800 | 33850 | 33800 | 821 |
| 442 | 20240221 | 111200 | 4729155350 | 33850 | 33800 | 33850 | 33800 | 252 |
| 443 | 20240221 | 111100 | 4720636350 | 33800 | 33850 | 33900 | 33800 | 1665 |
| 444 | 20240221 | 111000 | 4664290600 | 33850 | 33850 | 33900 | 33850 | 393 |
| 445 | 20240221 | 110900 | 4650984950 | 33850 | 33850 | 33900 | 33850 | 104 |
| 446 | 20240221 | 110800 | 4647460500 | 33850 | 33850 | 33900 | 33850 | 522 |
| 447 | 20240221 | 110700 | 4629789650 | 33850 | 33900 | 33900 | 33850 | 561 |
| 448 | 20240221 | 110600 | 4610789300 | 33850 | 33850 | 33900 | 33850 | 889 |
| 449 | 20240221 | 110500 | 4580692050 | 33850 | 33900 | 33900 | 33850 | 744 |
| 450 | 20240221 | 110400 | 4555503000 | 33900 | 33850 | 33900 | 33850 | 435 |
| 451 | 20240221 | 110300 | 4540771200 | 33900 | 33850 | 33900 | 33850 | 563 |
| 452 | 20240221 | 110200 | 4521696100 | 33850 | 33850 | 33900 | 33850 | 2265 |
| 453 | 20240221 | 110100 | 4444968650 | 33850 | 33900 | 33900 | 33850 | 1206 |
| 454 | 20240221 | 110000 | 4404091650 | 33900 | 33900 | 33900 | 33850 | 820 |
| 455 | 20240221 | 105900 | 4376321150 | 33850 | 33900 | 33900 | 33850 | 322 |
| 456 | 20240221 | 105800 | 4365416600 | 33900 | 33850 | 33900 | 33850 | 185 |
| 457 | 20240221 | 105700 | 4359149150 | 33850 | 33800 | 33900 | 33800 | 1645 |
| 458 | 20240221 | 105600 | 4303481250 | 33800 | 33800 | 33850 | 33800 | 445 |
| 459 | 20240221 | 105500 | 4288437650 | 33800 | 33850 | 33850 | 33800 | 391 |
| 460 | 20240221 | 105400 | 4275219350 | 33800 | 33850 | 33850 | 33800 | 494 |
| 461 | 20240221 | 105300 | 4258503350 | 33850 | 33800 | 33850 | 33750 | 2438 |
| 462 | 20240221 | 105200 | 4176115700 | 33750 | 33750 | 33800 | 33750 | 303 |
| 463 | 20240221 | 105100 | 4165888300 | 33750 | 33750 | 33800 | 33750 | 462 |
| 464 | 20240221 | 105000 | 4150294300 | 33800 | 33800 | 33800 | 33750 | 530 |
| 465 | 20240221 | 104900 | 4132389350 | 33800 | 33750 | 33800 | 33750 | 594 |
| 466 | 20240221 | 104800 | 4112331750 | 33750 | 33800 | 33800 | 33750 | 249 |
| 467 | 20240221 | 104700 | 4103921600 | 33750 | 33800 | 33800 | 33750 | 925 |
| 468 | 20240221 | 104600 | 4072683700 | 33750 | 33750 | 33800 | 33750 | 598 |
| 469 | 20240221 | 104500 | 4052498250 | 33750 | 33750 | 33800 | 33750 | 689 |
| 470 | 20240221 | 104400 | 4029234750 | 33750 | 33750 | 33800 | 33750 | 801 |
| 471 | 20240221 | 104300 | 4002179850 | 33750 | 33750 | 33800 | 33750 | 531 |
| 472 | 20240221 | 104200 | 3984252750 | 33800 | 33800 | 33800 | 33750 | 183 |
| 473 | 20240221 | 104100 | 3978075450 | 33800 | 33750 | 33800 | 33750 | 967 |
| 474 | 20240221 | 104000 | 3945422650 | 33750 | 33750 | 33800 | 33750 | 252 |
| 475 | 20240221 | 103900 | 3936912150 | 33750 | 33750 | 33800 | 33750 | 197 |
| 476 | 20240221 | 103800 | 3930256550 | 33750 | 33750 | 33800 | 33750 | 526 |
| 477 | 20240221 | 103700 | 3912497350 | 33750 | 33750 | 33800 | 33750 | 420 |
| 478 | 20240221 | 103600 | 3898306550 | 33800 | 33800 | 33800 | 33750 | 1317 |
| 479 | 20240221 | 103500 | 3853805100 | 33750 | 33750 | 33800 | 33750 | 216 |
| 480 | 20240221 | 103400 | 3846515000 | 33800 | 33750 | 33800 | 33750 | 450 |
| 481 | 20240221 | 103300 | 3831322000 | 33800 | 33750 | 33800 | 33750 | 294 |
| 482 | 20240221 | 103200 | 3821395450 | 33750 | 33800 | 33800 | 33750 | 122 |
| 483 | 20240221 | 103100 | 3817276650 | 33750 | 33750 | 33800 | 33750 | 269 |
| 484 | 20240221 | 103000 | 3808190150 | 33800 | 33750 | 33800 | 33700 | 1501 |
| 485 | 20240221 | 102900 | 3757541850 | 33700 | 33700 | 33750 | 33700 | 141 |
| 486 | 20240221 | 102800 | 3752787000 | 33750 | 33700 | 33750 | 33700 | 176 |
| 487 | 20240221 | 102700 | 3746854650 | 33700 | 33700 | 33750 | 33700 | 596 |
| 488 | 20240221 | 102600 | 3726758250 | 33700 | 33700 | 33750 | 33650 | 701 |
| 489 | 20240221 | 102500 | 3703128950 | 33650 | 33700 | 33700 | 33650 | 105 |
| 490 | 20240221 | 102400 | 3699594100 | 33700 | 33650 | 33700 | 33650 | 1027 |
| 491 | 20240221 | 102300 | 3665027950 | 33650 | 33650 | 33700 | 33650 | 548 |
| 492 | 20240221 | 102200 | 3646587550 | 33700 | 33650 | 33700 | 33650 | 1679 |
| 493 | 20240221 | 102100 | 3590088000 | 33650 | 33700 | 33750 | 33600 | 14177 |
| 494 | 20240221 | 102000 | 3112800700 | 33700 | 33700 | 33750 | 33700 | 1577 |
| 495 | 20240221 | 101900 | 3059650700 | 33700 | 33700 | 33750 | 33700 | 1589 |
| 496 | 20240221 | 101800 | 3006090900 | 33700 | 33700 | 33750 | 33700 | 500 |
| 497 | 20240221 | 101700 | 2989235850 | 33750 | 33700 | 33750 | 33700 | 1044 |
| 498 | 20240221 | 101600 | 2954016350 | 33750 | 33750 | 33750 | 33700 | 3324 |
| 499 | 20240221 | 101500 | 2841849800 | 33750 | 33800 | 33800 | 33750 | 2112 |
| 500 | 20240221 | 101400 | 2770561300 | 33750 | 33750 | 33800 | 33750 | 247 |
| 501 | 20240221 | 101300 | 2762217550 | 33800 | 33800 | 33800 | 33750 | 440 |
| 502 | 20240221 | 101200 | 2747362850 | 33800 | 33750 | 33800 | 33750 | 1116 |
| 503 | 20240221 | 101100 | 2709684300 | 33750 | 33800 | 33800 | 33750 | 426 |
| 504 | 20240221 | 101000 | 2695288200 | 33800 | 33750 | 33800 | 33750 | 527 |
| 505 | 20240221 | 100900 | 2677493350 | 33750 | 33750 | 33800 | 33750 | 196 |
| 506 | 20240221 | 100800 | 2670873450 | 33800 | 33800 | 33800 | 33750 | 452 |
| 507 | 20240221 | 100700 | 2655596650 | 33800 | 33750 | 33800 | 33750 | 97 |
| 508 | 20240221 | 100600 | 2652319600 | 33750 | 33800 | 33850 | 33750 | 270 |
| 509 | 20240221 | 100500 | 2643196400 | 33800 | 33800 | 33800 | 33750 | 407 |
| 510 | 20240221 | 100400 | 2629441300 | 33750 | 33800 | 33800 | 33750 | 2306 |
| 511 | 20240221 | 100300 | 2551612000 | 33850 | 33750 | 33850 | 33750 | 415 |
| 512 | 20240221 | 100200 | 2537587600 | 33800 | 33800 | 33800 | 33750 | 714 |
| 513 | 20240221 | 100100 | 2513460350 | 33750 | 33750 | 33800 | 33750 | 433 |
| 514 | 20240221 | 100000 | 2498843800 | 33750 | 33800 | 33850 | 33750 | 324 |
| 515 | 20240221 | 095900 | 2487896150 | 33850 | 33800 | 33850 | 33750 | 480 |
| 516 | 20240221 | 095800 | 2471672000 | 33800 | 33850 | 33850 | 33750 | 934 |
| 517 | 20240221 | 095700 | 2440113600 | 33800 | 33800 | 33800 | 33800 | 296 |
| 518 | 20240221 | 095600 | 2430108800 | 33800 | 33800 | 33850 | 33800 | 283 |
| 519 | 20240221 | 095500 | 2420542150 | 33800 | 33800 | 33850 | 33800 | 1439 |
| 520 | 20240221 | 095400 | 2371900700 | 33800 | 33750 | 33800 | 33750 | 668 |
| 521 | 20240221 | 095300 | 2349322850 | 33750 | 33750 | 33800 | 33750 | 684 |
| 522 | 20240221 | 095200 | 2326230350 | 33800 | 33750 | 33800 | 33750 | 201 |
| 523 | 20240221 | 095100 | 2319438500 | 33800 | 33750 | 33800 | 33750 | 2231 |
| 524 | 20240221 | 095000 | 2244115400 | 33800 | 33750 | 33800 | 33750 | 614 |
| 525 | 20240221 | 094900 | 2223388650 | 33800 | 33750 | 33850 | 33750 | 457 |
| 526 | 20240221 | 094800 | 2207945850 | 33750 | 33750 | 33800 | 33750 | 641 |
| 527 | 20240221 | 094700 | 2186287350 | 33750 | 33750 | 33800 | 33750 | 1394 |
| 528 | 20240221 | 094600 | 2139227500 | 33750 | 33850 | 33850 | 33750 | 4685 |
| 529 | 20240221 | 094500 | 1980901300 | 33800 | 33800 | 33850 | 33800 | 256 |
| 530 | 20240221 | 094400 | 1972243500 | 33850 | 33850 | 33850 | 33800 | 810 |
| 531 | 20240221 | 094300 | 1944825450 | 33850 | 33850 | 33850 | 33800 | 313 |
| 532 | 20240221 | 094200 | 1934231950 | 33800 | 33850 | 33850 | 33800 | 1745 |
| 533 | 20240221 | 094100 | 1875196000 | 33800 | 33850 | 33850 | 33800 | 1234 |
| 534 | 20240221 | 094000 | 1833483650 | 33850 | 33850 | 33850 | 33800 | 334 |
| 535 | 20240221 | 093900 | 1822191850 | 33850 | 33900 | 33900 | 33800 | 3064 |
| 536 | 20240221 | 093800 | 1718473550 | 33900 | 33900 | 33950 | 33850 | 1043 |
| 537 | 20240221 | 093700 | 1683109250 | 33900 | 33900 | 33900 | 33850 | 453 |
| 538 | 20240221 | 093600 | 1667758750 | 33850 | 33900 | 33900 | 33850 | 275 |
| 539 | 20240221 | 093500 | 1658442900 | 33850 | 33900 | 33950 | 33850 | 1692 |
| 540 | 20240221 | 093400 | 1601089150 | 33900 | 33900 | 33950 | 33900 | 1375 |
| 541 | 20240221 | 093300 | 1554473650 | 33900 | 34000 | 34000 | 33900 | 1256 |
| 542 | 20240221 | 093200 | 1511829700 | 34000 | 34000 | 34000 | 33950 | 1229 |
| 543 | 20240221 | 093100 | 1470050950 | 34000 | 33950 | 34000 | 33950 | 721 |
| 544 | 20240221 | 093000 | 1445569000 | 34000 | 33950 | 34000 | 33950 | 308 |
| 545 | 20240221 | 092900 | 1435102100 | 33950 | 33950 | 34000 | 33950 | 1062 |
| 546 | 20240221 | 092800 | 1399043000 | 33950 | 34000 | 34000 | 33950 | 265 |
| 547 | 20240221 | 092700 | 1390038800 | 33950 | 33950 | 34000 | 33950 | 470 |
| 548 | 20240221 | 092600 | 1374080300 | 33950 | 33950 | 34000 | 33950 | 1284 |
| 549 | 20240221 | 092500 | 1330484450 | 33950 | 33950 | 34000 | 33950 | 1604 |
| 550 | 20240221 | 092400 | 1276027650 | 33950 | 33950 | 33950 | 33950 | 250 |
| 551 | 20240221 | 092300 | 1267540150 | 33950 | 33950 | 34000 | 33950 | 606 |
| 552 | 20240221 | 092200 | 1246963400 | 33950 | 34000 | 34000 | 33950 | 858 |
| 553 | 20240221 | 092100 | 1217828050 | 33950 | 34000 | 34050 | 33950 | 2581 |
| 554 | 20240221 | 092000 | 1130070350 | 34000 | 34050 | 34100 | 34000 | 990 |
| 555 | 20240221 | 091900 | 1096361800 | 34050 | 34050 | 34100 | 34050 | 1554 |
| 556 | 20240221 | 091800 | 1043395000 | 34050 | 34050 | 34100 | 34000 | 3024 |
| 557 | 20240221 | 091700 | 940434550 | 34000 | 33950 | 34050 | 33950 | 987 |
| 558 | 20240221 | 091600 | 906876250 | 34000 | 34050 | 34050 | 33950 | 1864 |
| 559 | 20240221 | 091500 | 843449650 | 33950 | 34050 | 34050 | 33950 | 799 |
| 560 | 20240221 | 091400 | 816288950 | 34050 | 33950 | 34050 | 33950 | 1228 |
| 561 | 20240221 | 091300 | 774538150 | 33950 | 33900 | 33950 | 33900 | 843 |
| 562 | 20240221 | 091200 | 745920050 | 33950 | 33950 | 34000 | 33950 | 337 |
| 563 | 20240221 | 091100 | 734478850 | 33950 | 33950 | 34000 | 33950 | 1160 |
| 564 | 20240221 | 091000 | 695096050 | 33950 | 33900 | 33950 | 33900 | 1096 |
| 565 | 20240221 | 090900 | 657893150 | 33900 | 33950 | 34000 | 33900 | 795 |
| 566 | 20240221 | 090800 | 630916150 | 33950 | 33850 | 34000 | 33850 | 3132 |
| 567 | 20240221 | 090700 | 524542250 | 33850 | 33850 | 33900 | 33800 | 668 |
| 568 | 20240221 | 090600 | 501936550 | 33850 | 33900 | 33900 | 33800 | 1555 |
| 569 | 20240221 | 090500 | 449350200 | 33850 | 33800 | 33900 | 33750 | 1000 |
| 570 | 20240221 | 090400 | 415544250 | 33750 | 33750 | 33950 | 33750 | 700 |
| 571 | 20240221 | 090300 | 391887250 | 33800 | 33800 | 33800 | 33750 | 330 |
| 572 | 20240221 | 090200 | 380738950 | 33750 | 33700 | 33800 | 33700 | 595 |
| 573 | 20240221 | 090100 | 360665400 | 33700 | 33750 | 33750 | 33700 | 1787 |
| 574 | 20240221 | 090000 | 300375300 | 33800 | 34000 | 34050 | 33750 | 8707 |