31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 183400 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 15294 |
| 3 | 20240222 | 183300 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 4 | 20240222 | 183200 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 5 | 20240222 | 183100 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 6 | 20240222 | 183000 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 7 | 20240222 | 182900 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 8 | 20240222 | 182800 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 9 | 20240222 | 182700 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 10 | 20240222 | 182600 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 11 | 20240222 | 182500 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 12 | 20240222 | 182400 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 13 | 20240222 | 182300 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 14 | 20240222 | 182200 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 15 | 20240222 | 182100 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 16 | 20240222 | 182000 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 17 | 20240222 | 181900 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 18 | 20240222 | 181800 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 19 | 20240222 | 181700 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 20 | 20240222 | 181600 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 21 | 20240222 | 181500 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 22 | 20240222 | 181400 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 23 | 20240222 | 181300 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 24 | 20240222 | 181200 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 25 | 20240222 | 181100 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 26 | 20240222 | 181000 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 27 | 20240222 | 180900 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 28 | 20240222 | 180800 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 29 | 20240222 | 180700 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 30 | 20240222 | 180600 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 31 | 20240222 | 180500 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 32 | 20240222 | 180400 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 15294 |
| 33 | 20240222 | 180300 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 34 | 20240222 | 180200 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 35 | 20240222 | 180100 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 36 | 20240222 | 180000 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 37 | 20240222 | 175900 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 38 | 20240222 | 175800 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 39 | 20240222 | 175700 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 40 | 20240222 | 175600 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 41 | 20240222 | 175500 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 42 | 20240222 | 175400 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 43 | 20240222 | 175300 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 44 | 20240222 | 175200 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 45 | 20240222 | 175100 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 46 | 20240222 | 175000 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 47 | 20240222 | 174900 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 48 | 20240222 | 174800 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 49 | 20240222 | 174700 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 50 | 20240222 | 174600 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 51 | 20240222 | 174500 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 52 | 20240222 | 174400 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 53 | 20240222 | 174300 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 54 | 20240222 | 174200 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 55 | 20240222 | 174100 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 56 | 20240222 | 174000 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 57 | 20240222 | 173900 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 58 | 20240222 | 173800 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 59 | 20240222 | 173700 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 60 | 20240222 | 173600 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 61 | 20240222 | 173500 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 62 | 20240222 | 173400 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 15294 |
| 63 | 20240222 | 173300 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 64 | 20240222 | 173200 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 65 | 20240222 | 173100 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 66 | 20240222 | 173000 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 67 | 20240222 | 172900 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 68 | 20240222 | 172800 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 69 | 20240222 | 172700 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 70 | 20240222 | 172600 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 71 | 20240222 | 172500 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 72 | 20240222 | 172400 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 73 | 20240222 | 172300 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 74 | 20240222 | 172200 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 75 | 20240222 | 172100 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 76 | 20240222 | 172000 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 77 | 20240222 | 171900 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 78 | 20240222 | 171800 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 79 | 20240222 | 171700 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 80 | 20240222 | 171600 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 81 | 20240222 | 171500 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 82 | 20240222 | 171400 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 83 | 20240222 | 171300 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 84 | 20240222 | 171200 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 85 | 20240222 | 171100 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 86 | 20240222 | 171000 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 87 | 20240222 | 170900 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 88 | 20240222 | 170800 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 89 | 20240222 | 170700 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 90 | 20240222 | 170600 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 91 | 20240222 | 170500 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 92 | 20240222 | 170400 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 15294 |
| 93 | 20240222 | 170300 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 94 | 20240222 | 170200 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 95 | 20240222 | 170100 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 96 | 20240222 | 170000 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 97 | 20240222 | 165900 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 98 | 20240222 | 165800 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 99 | 20240222 | 165700 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 100 | 20240222 | 165600 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 101 | 20240222 | 165500 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 102 | 20240222 | 165400 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 103 | 20240222 | 165300 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 104 | 20240222 | 165200 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 105 | 20240222 | 165100 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 106 | 20240222 | 165000 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 107 | 20240222 | 164900 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 108 | 20240222 | 164800 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 109 | 20240222 | 164700 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 110 | 20240222 | 164600 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 111 | 20240222 | 164500 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 112 | 20240222 | 164400 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 113 | 20240222 | 164300 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 114 | 20240222 | 164200 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 115 | 20240222 | 164100 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 116 | 20240222 | 164000 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 117 | 20240222 | 163900 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 118 | 20240222 | 163800 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 119 | 20240222 | 163700 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 120 | 20240222 | 163600 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 121 | 20240222 | 163500 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 122 | 20240222 | 163400 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 15294 |
| 123 | 20240222 | 163300 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 124 | 20240222 | 163200 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 125 | 20240222 | 163100 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 126 | 20240222 | 163000 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 127 | 20240222 | 162900 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 128 | 20240222 | 162800 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 129 | 20240222 | 162700 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 130 | 20240222 | 162600 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 131 | 20240222 | 162500 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 132 | 20240222 | 162400 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 133 | 20240222 | 162300 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 134 | 20240222 | 162200 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 135 | 20240222 | 162100 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 136 | 20240222 | 162000 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 137 | 20240222 | 161900 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 138 | 20240222 | 161800 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 139 | 20240222 | 161700 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 140 | 20240222 | 161600 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 141 | 20240222 | 161500 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 142 | 20240222 | 161400 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 143 | 20240222 | 161300 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 144 | 20240222 | 161200 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 145 | 20240222 | 161100 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 146 | 20240222 | 161000 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 147 | 20240222 | 160900 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 148 | 20240222 | 160800 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 149 | 20240222 | 160700 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 150 | 20240222 | 160600 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 151 | 20240222 | 160500 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 152 | 20240222 | 160400 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 15294 |
| 153 | 20240222 | 160300 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 154 | 20240222 | 160200 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 155 | 20240222 | 160100 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 156 | 20240222 | 160000 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 157 | 20240222 | 155900 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 158 | 20240222 | 155800 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 159 | 20240222 | 155700 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 160 | 20240222 | 155600 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 161 | 20240222 | 155500 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 162 | 20240222 | 155400 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 163 | 20240222 | 155300 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 164 | 20240222 | 155200 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 165 | 20240222 | 155100 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 166 | 20240222 | 155000 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 167 | 20240222 | 154900 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 168 | 20240222 | 154800 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 169 | 20240222 | 154700 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 170 | 20240222 | 154600 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 171 | 20240222 | 154500 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 172 | 20240222 | 154400 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 173 | 20240222 | 154300 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 174 | 20240222 | 154200 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 175 | 20240222 | 154100 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 176 | 20240222 | 154000 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 177 | 20240222 | 153900 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 178 | 20240222 | 153800 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 179 | 20240222 | 153700 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 180 | 20240222 | 153600 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 181 | 20240222 | 153500 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 182 | 20240222 | 153400 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 15294 |
| 183 | 20240222 | 153300 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 184 | 20240222 | 153200 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 185 | 20240222 | 153100 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 0 |
| 186 | 20240222 | 153000 | 7453979450 | 33700 | 33700 | 33700 | 33700 | 15294 |
| 187 | 20240222 | 152900 | 6938571650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 188 | 20240222 | 152800 | 6938571650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 189 | 20240222 | 152700 | 6938571650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 190 | 20240222 | 152600 | 6938571650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 191 | 20240222 | 152500 | 6938571650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 192 | 20240222 | 152400 | 6938571650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 193 | 20240222 | 152300 | 6938571650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 194 | 20240222 | 152200 | 6938571650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 195 | 20240222 | 152100 | 6938571650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 196 | 20240222 | 152000 | 6938571650 | 33600 | 33600 | 33600 | 33600 | 0 |
| 197 | 20240222 | 151900 | 6938571650 | 33600 | 33650 | 33700 | 33600 | 4284 |
| 198 | 20240222 | 151800 | 6794527450 | 33600 | 33650 | 33700 | 33600 | 2503 |
| 199 | 20240222 | 151700 | 6710293950 | 33650 | 33650 | 33700 | 33650 | 1187 |
| 200 | 20240222 | 151600 | 6670307250 | 33650 | 33700 | 33750 | 33650 | 2029 |
| 201 | 20240222 | 151500 | 6601970550 | 33750 | 33700 | 33750 | 33700 | 2247 |
| 202 | 20240222 | 151400 | 6526245400 | 33700 | 33750 | 33750 | 33700 | 757 |
| 203 | 20240222 | 151300 | 6500707400 | 33750 | 33750 | 33800 | 33750 | 889 |
| 204 | 20240222 | 151200 | 6470701900 | 33750 | 33750 | 33800 | 33750 | 1006 |
| 205 | 20240222 | 151100 | 6436749350 | 33750 | 33750 | 33800 | 33750 | 548 |
| 206 | 20240222 | 151000 | 6418250700 | 33750 | 33750 | 33800 | 33750 | 528 |
| 207 | 20240222 | 150900 | 6400423650 | 33800 | 33850 | 33850 | 33750 | 535 |
| 208 | 20240222 | 150800 | 6382350050 | 33750 | 33750 | 33800 | 33750 | 2182 |
| 209 | 20240222 | 150700 | 6308646400 | 33750 | 33850 | 33850 | 33750 | 1824 |
| 210 | 20240222 | 150600 | 6246994100 | 33800 | 33800 | 33850 | 33800 | 145 |
| 211 | 20240222 | 150500 | 6242090750 | 33800 | 33800 | 33850 | 33800 | 338 |
| 212 | 20240222 | 150400 | 6230662100 | 33800 | 33800 | 33850 | 33800 | 272 |
| 213 | 20240222 | 150300 | 6221465850 | 33800 | 33800 | 33850 | 33800 | 179 |
| 214 | 20240222 | 150200 | 6215411200 | 33800 | 33850 | 33850 | 33800 | 465 |
| 215 | 20240222 | 150100 | 6199686200 | 33850 | 33850 | 33850 | 33850 | 626 |
| 216 | 20240222 | 150000 | 6178496100 | 33850 | 33850 | 33900 | 33850 | 149 |
| 217 | 20240222 | 145900 | 6173451350 | 33850 | 33850 | 33900 | 33850 | 500 |
| 218 | 20240222 | 145800 | 6156524500 | 33900 | 33900 | 33950 | 33850 | 667 |
| 219 | 20240222 | 145700 | 6133919650 | 33900 | 33950 | 33950 | 33900 | 530 |
| 220 | 20240222 | 145600 | 6115939200 | 33900 | 33900 | 33950 | 33900 | 429 |
| 221 | 20240222 | 145500 | 6101387900 | 33900 | 33950 | 33950 | 33900 | 554 |
| 222 | 20240222 | 145400 | 6082597500 | 33900 | 33900 | 33950 | 33900 | 379 |
| 223 | 20240222 | 145300 | 6069747950 | 33950 | 33850 | 33950 | 33850 | 2423 |
| 224 | 20240222 | 145200 | 5987634750 | 33900 | 33850 | 33900 | 33850 | 644 |
| 225 | 20240222 | 145100 | 5965824650 | 33850 | 33900 | 33900 | 33850 | 520 |
| 226 | 20240222 | 145000 | 5948211150 | 33850 | 33850 | 33900 | 33850 | 123 |
| 227 | 20240222 | 144900 | 5944044400 | 33850 | 33850 | 33900 | 33850 | 519 |
| 228 | 20240222 | 144800 | 5926462150 | 33850 | 33850 | 33900 | 33850 | 631 |
| 229 | 20240222 | 144700 | 5905091750 | 33850 | 33850 | 33900 | 33850 | 581 |
| 230 | 20240222 | 144600 | 5885405500 | 33850 | 33850 | 33900 | 33850 | 159 |
| 231 | 20240222 | 144500 | 5880023100 | 33850 | 33900 | 33900 | 33850 | 414 |
| 232 | 20240222 | 144400 | 5865999650 | 33850 | 33850 | 33900 | 33850 | 461 |
| 233 | 20240222 | 144300 | 5850382900 | 33900 | 33850 | 33900 | 33850 | 303 |
| 234 | 20240222 | 144200 | 5840118100 | 33850 | 33900 | 33900 | 33850 | 322 |
| 235 | 20240222 | 144100 | 5829214800 | 33850 | 33850 | 33900 | 33850 | 565 |
| 236 | 20240222 | 144000 | 5810072900 | 33850 | 33850 | 33900 | 33850 | 333 |
| 237 | 20240222 | 143900 | 5798788550 | 33850 | 33900 | 33900 | 33850 | 1285 |
| 238 | 20240222 | 143800 | 5755278150 | 33850 | 33850 | 33900 | 33850 | 384 |
| 239 | 20240222 | 143700 | 5742279700 | 33850 | 33850 | 33900 | 33850 | 371 |
| 240 | 20240222 | 143600 | 5729707850 | 33850 | 33900 | 33900 | 33850 | 364 |
| 241 | 20240222 | 143500 | 5717373150 | 33850 | 33850 | 33900 | 33850 | 535 |
| 242 | 20240222 | 143400 | 5699249050 | 33900 | 33850 | 33900 | 33850 | 382 |
| 243 | 20240222 | 143300 | 5686313350 | 33900 | 33850 | 33900 | 33850 | 669 |
| 244 | 20240222 | 143200 | 5663640150 | 33850 | 33850 | 33900 | 33850 | 397 |
| 245 | 20240222 | 143100 | 5650190750 | 33850 | 33850 | 33900 | 33850 | 264 |
| 246 | 20240222 | 143000 | 5641246150 | 33900 | 33900 | 33900 | 33850 | 277 |
| 247 | 20240222 | 142900 | 5631863700 | 33900 | 33850 | 33900 | 33850 | 507 |
| 248 | 20240222 | 142800 | 5614684900 | 33850 | 33850 | 33900 | 33850 | 272 |
| 249 | 20240222 | 142700 | 5605469500 | 33850 | 33850 | 33900 | 33850 | 1519 |
| 250 | 20240222 | 142600 | 5554045450 | 33850 | 33800 | 33850 | 33800 | 747 |
| 251 | 20240222 | 142500 | 5528767800 | 33850 | 33850 | 33850 | 33800 | 267 |
| 252 | 20240222 | 142400 | 5519734750 | 33800 | 33900 | 33900 | 33800 | 754 |
| 253 | 20240222 | 142300 | 5494221600 | 33850 | 33900 | 33900 | 33850 | 454 |
| 254 | 20240222 | 142200 | 5478839800 | 33850 | 33850 | 33850 | 33850 | 181 |
| 255 | 20240222 | 142100 | 5472712950 | 33900 | 33850 | 33900 | 33850 | 292 |
| 256 | 20240222 | 142000 | 5462819550 | 33850 | 33800 | 33850 | 33800 | 459 |
| 257 | 20240222 | 141900 | 5447284800 | 33800 | 33800 | 33850 | 33800 | 437 |
| 258 | 20240222 | 141800 | 5432497800 | 33800 | 33850 | 33850 | 33800 | 969 |
| 259 | 20240222 | 141700 | 5399701300 | 33800 | 33800 | 33850 | 33800 | 143 |
| 260 | 20240222 | 141600 | 5394867850 | 33800 | 33800 | 33850 | 33800 | 365 |
| 261 | 20240222 | 141500 | 5382522700 | 33800 | 33900 | 33900 | 33800 | 1684 |
| 262 | 20240222 | 141400 | 5325510650 | 33850 | 33900 | 33900 | 33850 | 988 |
| 263 | 20240222 | 141300 | 5292054200 | 33900 | 33850 | 33900 | 33850 | 84 |
| 264 | 20240222 | 141200 | 5289209200 | 33850 | 33900 | 33900 | 33850 | 624 |
| 265 | 20240222 | 141100 | 5268077600 | 33850 | 33900 | 33900 | 33850 | 233 |
| 266 | 20240222 | 141000 | 5260179150 | 33900 | 33900 | 33900 | 33850 | 315 |
| 267 | 20240222 | 140900 | 5249503800 | 33850 | 33900 | 33900 | 33850 | 134 |
| 268 | 20240222 | 140800 | 5244966950 | 33850 | 33850 | 33900 | 33850 | 428 |
| 269 | 20240222 | 140700 | 5230468800 | 33900 | 33850 | 33900 | 33850 | 441 |
| 270 | 20240222 | 140600 | 5215532350 | 33900 | 33850 | 33900 | 33850 | 283 |
| 271 | 20240222 | 140500 | 5205939450 | 33850 | 33900 | 33900 | 33850 | 400 |
| 272 | 20240222 | 140400 | 5192391550 | 33850 | 33850 | 33900 | 33850 | 382 |
| 273 | 20240222 | 140300 | 5179449850 | 33900 | 33850 | 33900 | 33850 | 217 |
| 274 | 20240222 | 140200 | 5172093800 | 33850 | 33850 | 33900 | 33850 | 411 |
| 275 | 20240222 | 140100 | 5158171700 | 33900 | 33900 | 33900 | 33850 | 48 |
| 276 | 20240222 | 140000 | 5156545200 | 33900 | 33900 | 33950 | 33850 | 358 |
| 277 | 20240222 | 135900 | 5144410400 | 33850 | 33900 | 33950 | 33850 | 318 |
| 278 | 20240222 | 135800 | 5133628200 | 33850 | 33900 | 33950 | 33850 | 1011 |
| 279 | 20240222 | 135700 | 5099346200 | 33900 | 33900 | 33950 | 33900 | 304 |
| 280 | 20240222 | 135600 | 5089039650 | 33900 | 33900 | 33950 | 33900 | 1273 |
| 281 | 20240222 | 135500 | 5045828300 | 33850 | 33900 | 33900 | 33850 | 435 |
| 282 | 20240222 | 135400 | 5031091000 | 33950 | 33850 | 33950 | 33850 | 3025 |
| 283 | 20240222 | 135300 | 4928546600 | 33850 | 33800 | 33850 | 33800 | 114 |
| 284 | 20240222 | 135200 | 4924688400 | 33850 | 33800 | 33850 | 33800 | 443 |
| 285 | 20240222 | 135100 | 4909693250 | 33800 | 33850 | 33900 | 33800 | 355 |
| 286 | 20240222 | 135000 | 4897675450 | 33850 | 33800 | 33850 | 33800 | 368 |
| 287 | 20240222 | 134900 | 4885229450 | 33850 | 33850 | 33850 | 33800 | 452 |
| 288 | 20240222 | 134800 | 4869929300 | 33850 | 33800 | 33850 | 33800 | 326 |
| 289 | 20240222 | 134700 | 4858901650 | 33800 | 33900 | 33900 | 33800 | 151 |
| 290 | 20240222 | 134600 | 4853797750 | 33800 | 33850 | 33850 | 33750 | 2753 |
| 291 | 20240222 | 134500 | 4760690250 | 33850 | 33850 | 33900 | 33800 | 2812 |
| 292 | 20240222 | 134400 | 4665541450 | 33850 | 33800 | 33850 | 33800 | 1632 |
| 293 | 20240222 | 134300 | 4610324900 | 33850 | 33800 | 33850 | 33800 | 284 |
| 294 | 20240222 | 134200 | 4600714050 | 33800 | 33750 | 33850 | 33750 | 1077 |
| 295 | 20240222 | 134100 | 4564310100 | 33750 | 33750 | 33800 | 33750 | 304 |
| 296 | 20240222 | 134000 | 4554042600 | 33800 | 33750 | 33800 | 33750 | 173 |
| 297 | 20240222 | 133900 | 4548201300 | 33750 | 33800 | 33850 | 33750 | 217 |
| 298 | 20240222 | 133800 | 4540875650 | 33800 | 33750 | 33800 | 33750 | 1297 |
| 299 | 20240222 | 133700 | 4497055550 | 33750 | 33800 | 33800 | 33750 | 889 |
| 300 | 20240222 | 133600 | 4467045200 | 33800 | 33850 | 33850 | 33800 | 275 |
| 301 | 20240222 | 133500 | 4457748800 | 33800 | 33800 | 33800 | 33750 | 700 |
| 302 | 20240222 | 133400 | 4434096150 | 33800 | 33800 | 33850 | 33750 | 278 |
| 303 | 20240222 | 133300 | 4424700550 | 33800 | 33800 | 33850 | 33800 | 225 |
| 304 | 20240222 | 133200 | 4417090450 | 33800 | 33800 | 33800 | 33800 | 373 |
| 305 | 20240222 | 133100 | 4404483050 | 33800 | 33800 | 33800 | 33800 | 740 |
| 306 | 20240222 | 133000 | 4379471050 | 33800 | 33850 | 33850 | 33750 | 372 |
| 307 | 20240222 | 132900 | 4366902200 | 33800 | 33750 | 33800 | 33750 | 1219 |
| 308 | 20240222 | 132800 | 4325708050 | 33750 | 33750 | 33750 | 33750 | 120 |
| 309 | 20240222 | 132700 | 4321658050 | 33750 | 33800 | 33800 | 33750 | 246 |
| 310 | 20240222 | 132600 | 4313352900 | 33750 | 33800 | 33800 | 33750 | 97 |
| 311 | 20240222 | 132500 | 4310075100 | 33800 | 33750 | 33800 | 33750 | 717 |
| 312 | 20240222 | 132400 | 4285855300 | 33750 | 33800 | 33800 | 33750 | 220 |
| 313 | 20240222 | 132300 | 4278421500 | 33750 | 33750 | 33800 | 33750 | 1974 |
| 314 | 20240222 | 132200 | 4211737600 | 33700 | 33700 | 33700 | 33700 | 161 |
| 315 | 20240222 | 132100 | 4206311900 | 33700 | 33750 | 33800 | 33700 | 880 |
| 316 | 20240222 | 132000 | 4176607100 | 33750 | 33750 | 33800 | 33750 | 232 |
| 317 | 20240222 | 131900 | 4168771200 | 33750 | 33800 | 33800 | 33750 | 183 |
| 318 | 20240222 | 131800 | 4162587000 | 33800 | 33800 | 33850 | 33750 | 614 |
| 319 | 20240222 | 131700 | 4141836950 | 33800 | 33800 | 33850 | 33800 | 156 |
| 320 | 20240222 | 131600 | 4136563750 | 33800 | 33800 | 33800 | 33800 | 72 |
| 321 | 20240222 | 131500 | 4134130150 | 33800 | 33800 | 33850 | 33800 | 161 |
| 322 | 20240222 | 131400 | 4128687350 | 33800 | 33800 | 33850 | 33800 | 230 |
| 323 | 20240222 | 131300 | 4120909600 | 33800 | 33800 | 33800 | 33800 | 322 |
| 324 | 20240222 | 131200 | 4110026000 | 33800 | 33850 | 33850 | 33800 | 198 |
| 325 | 20240222 | 131100 | 4103329300 | 33800 | 33800 | 33850 | 33800 | 211 |
| 326 | 20240222 | 131000 | 4096194800 | 33800 | 33800 | 33800 | 33800 | 251 |
| 327 | 20240222 | 130900 | 4087711000 | 33800 | 33850 | 33850 | 33800 | 129 |
| 328 | 20240222 | 130800 | 4083349800 | 33800 | 33750 | 33850 | 33750 | 642 |
| 329 | 20240222 | 130700 | 4061647500 | 33700 | 33700 | 33800 | 33700 | 196 |
| 330 | 20240222 | 130600 | 4055033900 | 33700 | 33750 | 33800 | 33700 | 235 |
| 331 | 20240222 | 130500 | 4047098300 | 33750 | 33750 | 33800 | 33700 | 815 |
| 332 | 20240222 | 130400 | 4019592350 | 33700 | 33700 | 33750 | 33700 | 1767 |
| 333 | 20240222 | 130300 | 3959961700 | 33700 | 33750 | 33750 | 33700 | 303 |
| 334 | 20240222 | 130200 | 3949749350 | 33700 | 33700 | 33700 | 33700 | 365 |
| 335 | 20240222 | 130100 | 3937448850 | 33700 | 33700 | 33750 | 33700 | 293 |
| 336 | 20240222 | 130000 | 3927574700 | 33750 | 33750 | 33750 | 33700 | 92 |
| 337 | 20240222 | 125900 | 3924472250 | 33700 | 33750 | 33750 | 33700 | 159 |
| 338 | 20240222 | 125800 | 3919112150 | 33750 | 33700 | 33750 | 33700 | 117 |
| 339 | 20240222 | 125700 | 3915168850 | 33700 | 33750 | 33750 | 33700 | 164 |
| 340 | 20240222 | 125600 | 3909641050 | 33700 | 33750 | 33750 | 33700 | 103 |
| 341 | 20240222 | 125500 | 3906169100 | 33750 | 33750 | 33750 | 33700 | 271 |
| 342 | 20240222 | 125400 | 3897027900 | 33750 | 33750 | 33750 | 33700 | 230 |
| 343 | 20240222 | 125300 | 3889273500 | 33750 | 33700 | 33750 | 33700 | 157 |
| 344 | 20240222 | 125200 | 3883979750 | 33700 | 33700 | 33750 | 33700 | 208 |
| 345 | 20240222 | 125100 | 3876967450 | 33700 | 33700 | 33750 | 33700 | 243 |
| 346 | 20240222 | 125000 | 3868773950 | 33700 | 33700 | 33750 | 33700 | 147 |
| 347 | 20240222 | 124900 | 3863819400 | 33700 | 33750 | 33750 | 33700 | 110 |
| 348 | 20240222 | 124800 | 3860107950 | 33750 | 33750 | 33750 | 33700 | 373 |
| 349 | 20240222 | 124700 | 3847529400 | 33750 | 33700 | 33750 | 33700 | 147 |
| 350 | 20240222 | 124600 | 3842573150 | 33750 | 33750 | 33750 | 33700 | 234 |
| 351 | 20240222 | 124500 | 3834678150 | 33750 | 33800 | 33800 | 33700 | 262 |
| 352 | 20240222 | 124400 | 3825840850 | 33700 | 33750 | 33800 | 33700 | 218 |
| 353 | 20240222 | 124300 | 3818488550 | 33750 | 33800 | 33800 | 33750 | 412 |
| 354 | 20240222 | 124200 | 3804582300 | 33750 | 33800 | 33800 | 33750 | 60 |
| 355 | 20240222 | 124100 | 3802554900 | 33750 | 33750 | 33800 | 33750 | 347 |
| 356 | 20240222 | 124000 | 3790841500 | 33800 | 33800 | 33800 | 33750 | 113 |
| 357 | 20240222 | 123900 | 3787025450 | 33750 | 33800 | 33800 | 33750 | 118 |
| 358 | 20240222 | 123800 | 3783039750 | 33800 | 33800 | 33800 | 33750 | 169 |
| 359 | 20240222 | 123700 | 3777332800 | 33750 | 33850 | 33850 | 33750 | 317 |
| 360 | 20240222 | 123600 | 3766621650 | 33850 | 33800 | 33850 | 33750 | 247 |
| 361 | 20240222 | 123500 | 3758271100 | 33750 | 33750 | 33750 | 33750 | 183 |
| 362 | 20240222 | 123400 | 3752094850 | 33700 | 33800 | 33800 | 33700 | 311 |
| 363 | 20240222 | 123300 | 3741601250 | 33800 | 33800 | 33800 | 33700 | 1115 |
| 364 | 20240222 | 123200 | 3703915100 | 33750 | 33700 | 33750 | 33700 | 73 |
| 365 | 20240222 | 123100 | 3701453850 | 33700 | 33750 | 33800 | 33700 | 413 |
| 366 | 20240222 | 123000 | 3687515600 | 33750 | 33800 | 33800 | 33750 | 285 |
| 367 | 20240222 | 122900 | 3677892800 | 33750 | 33750 | 33750 | 33750 | 107 |
| 368 | 20240222 | 122800 | 3674281550 | 33750 | 33750 | 33750 | 33750 | 90 |
| 369 | 20240222 | 122700 | 3671244050 | 33750 | 33800 | 33800 | 33750 | 237 |
| 370 | 20240222 | 122600 | 3663243800 | 33750 | 33800 | 33800 | 33750 | 162 |
| 371 | 20240222 | 122500 | 3657774200 | 33750 | 33800 | 33800 | 33750 | 192 |
| 372 | 20240222 | 122400 | 3651287550 | 33750 | 33800 | 33800 | 33750 | 183 |
| 373 | 20240222 | 122300 | 3645109800 | 33750 | 33750 | 33750 | 33750 | 523 |
| 374 | 20240222 | 122200 | 3627458550 | 33750 | 33750 | 33750 | 33700 | 296 |
| 375 | 20240222 | 122100 | 3617473000 | 33700 | 33700 | 33750 | 33700 | 262 |
| 376 | 20240222 | 122000 | 3608638200 | 33700 | 33750 | 33750 | 33700 | 202 |
| 377 | 20240222 | 121900 | 3601824300 | 33700 | 33750 | 33750 | 33700 | 189 |
| 378 | 20240222 | 121800 | 3595453500 | 33750 | 33750 | 33750 | 33700 | 218 |
| 379 | 20240222 | 121700 | 3588102700 | 33700 | 33750 | 33750 | 33700 | 163 |
| 380 | 20240222 | 121600 | 3582609450 | 33700 | 33700 | 33700 | 33700 | 248 |
| 381 | 20240222 | 121500 | 3574251850 | 33750 | 33750 | 33750 | 33700 | 54 |
| 382 | 20240222 | 121400 | 3572430400 | 33750 | 33700 | 33750 | 33700 | 169 |
| 383 | 20240222 | 121300 | 3566734500 | 33750 | 33700 | 33750 | 33700 | 844 |
| 384 | 20240222 | 121200 | 3538290800 | 33700 | 33750 | 33750 | 33700 | 249 |
| 385 | 20240222 | 121100 | 3529897050 | 33750 | 33700 | 33750 | 33700 | 169 |
| 386 | 20240222 | 121000 | 3524198700 | 33750 | 33700 | 33750 | 33700 | 388 |
| 387 | 20240222 | 120900 | 3511116850 | 33700 | 33700 | 33750 | 33700 | 39 |
| 388 | 20240222 | 120800 | 3509801450 | 33700 | 33750 | 33750 | 33700 | 503 |
| 389 | 20240222 | 120700 | 3492827950 | 33750 | 33800 | 33800 | 33750 | 442 |
| 390 | 20240222 | 120600 | 3477891950 | 33850 | 33850 | 33850 | 33800 | 128 |
| 391 | 20240222 | 120500 | 3473562350 | 33800 | 33850 | 33850 | 33800 | 242 |
| 392 | 20240222 | 120400 | 3465371250 | 33900 | 33850 | 33900 | 33850 | 93 |
| 393 | 20240222 | 120300 | 3462221050 | 33850 | 33850 | 33850 | 33800 | 234 |
| 394 | 20240222 | 120200 | 3454303600 | 33850 | 33850 | 33850 | 33800 | 36 |
| 395 | 20240222 | 120100 | 3453086150 | 33800 | 33800 | 33850 | 33800 | 392 |
| 396 | 20240222 | 120000 | 3439828200 | 33850 | 33850 | 33850 | 33800 | 49 |
| 397 | 20240222 | 115900 | 3438170050 | 33850 | 33750 | 33850 | 33750 | 670 |
| 398 | 20240222 | 115800 | 3415510600 | 33750 | 33750 | 33800 | 33750 | 217 |
| 399 | 20240222 | 115700 | 3408186750 | 33750 | 33750 | 33800 | 33750 | 139 |
| 400 | 20240222 | 115600 | 3403492950 | 33750 | 33800 | 33800 | 33750 | 153 |
| 401 | 20240222 | 115500 | 3398324750 | 33800 | 33800 | 33800 | 33750 | 88 |
| 402 | 20240222 | 115400 | 3395351550 | 33800 | 33750 | 33800 | 33750 | 278 |
| 403 | 20240222 | 115300 | 3385963650 | 33750 | 33750 | 33800 | 33750 | 123 |
| 404 | 20240222 | 115200 | 3381811000 | 33750 | 33750 | 33750 | 33750 | 52 |
| 405 | 20240222 | 115100 | 3380056000 | 33750 | 33800 | 33800 | 33750 | 106 |
| 406 | 20240222 | 115000 | 3376477300 | 33750 | 33750 | 33750 | 33750 | 207 |
| 407 | 20240222 | 114900 | 3369491050 | 33800 | 33750 | 33800 | 33750 | 23 |
| 408 | 20240222 | 114800 | 3368714400 | 33750 | 33750 | 33800 | 33750 | 177 |
| 409 | 20240222 | 114700 | 3362735600 | 33750 | 33700 | 33750 | 33700 | 217 |
| 410 | 20240222 | 114600 | 3355422600 | 33700 | 33750 | 33750 | 33700 | 1042 |
| 411 | 20240222 | 114500 | 3320255550 | 33750 | 33800 | 33800 | 33750 | 42 |
| 412 | 20240222 | 114400 | 3318836900 | 33750 | 33750 | 33750 | 33750 | 99 |
| 413 | 20240222 | 114300 | 3315495650 | 33750 | 33800 | 33800 | 33750 | 173 |
| 414 | 20240222 | 114200 | 3309654650 | 33750 | 33800 | 33800 | 33750 | 35 |
| 415 | 20240222 | 114100 | 3308472250 | 33750 | 33750 | 33750 | 33750 | 72 |
| 416 | 20240222 | 114000 | 3306042250 | 33750 | 33800 | 33800 | 33750 | 226 |
| 417 | 20240222 | 113900 | 3298407500 | 33800 | 33750 | 33850 | 33750 | 258 |
| 418 | 20240222 | 113800 | 3289687050 | 33800 | 33750 | 33800 | 33750 | 76 |
| 419 | 20240222 | 113700 | 3287119450 | 33750 | 33750 | 33800 | 33750 | 67 |
| 420 | 20240222 | 113600 | 3284857750 | 33750 | 33850 | 33850 | 33750 | 488 |
| 421 | 20240222 | 113500 | 3268364950 | 33800 | 33800 | 33850 | 33800 | 66 |
| 422 | 20240222 | 113400 | 3266132050 | 33800 | 33800 | 33800 | 33800 | 363 |
| 423 | 20240222 | 113300 | 3253862650 | 33800 | 33800 | 33850 | 33800 | 46 |
| 424 | 20240222 | 113200 | 3252306700 | 33850 | 33800 | 33850 | 33800 | 117 |
| 425 | 20240222 | 113100 | 3248346850 | 33800 | 33850 | 33850 | 33800 | 831 |
| 426 | 20240222 | 113000 | 3220257050 | 33850 | 33850 | 33850 | 33800 | 143 |
| 427 | 20240222 | 112900 | 3215419950 | 33800 | 33800 | 33850 | 33800 | 355 |
| 428 | 20240222 | 112800 | 3203411000 | 33800 | 33800 | 33850 | 33800 | 210 |
| 429 | 20240222 | 112700 | 3196305000 | 33800 | 33800 | 33800 | 33750 | 605 |
| 430 | 20240222 | 112600 | 3175860050 | 33800 | 33750 | 33800 | 33750 | 71 |
| 431 | 20240222 | 112500 | 3173463750 | 33800 | 33700 | 33800 | 33700 | 420 |
| 432 | 20240222 | 112400 | 3159293700 | 33700 | 33700 | 33750 | 33700 | 149 |
| 433 | 20240222 | 112300 | 3154270750 | 33700 | 33650 | 33700 | 33650 | 247 |
| 434 | 20240222 | 112200 | 3145947950 | 33650 | 33550 | 33650 | 33550 | 6530 |
| 435 | 20240222 | 112100 | 2926544700 | 33550 | 33600 | 33600 | 33500 | 355 |
| 436 | 20240222 | 112000 | 2914637300 | 33600 | 33550 | 33600 | 33550 | 88 |
| 437 | 20240222 | 111900 | 2911684700 | 33600 | 33550 | 33600 | 33500 | 3965 |
| 438 | 20240222 | 111800 | 2778799900 | 33500 | 33600 | 33600 | 33500 | 1078 |
| 439 | 20240222 | 111700 | 2742675950 | 33600 | 33650 | 33650 | 33500 | 13758 |
| 440 | 20240222 | 111600 | 2280842500 | 33650 | 33700 | 33700 | 33650 | 3421 |
| 441 | 20240222 | 111500 | 2165560450 | 33700 | 33800 | 33800 | 33700 | 767 |
| 442 | 20240222 | 111400 | 2139674550 | 33750 | 33800 | 33800 | 33750 | 182 |
| 443 | 20240222 | 111300 | 2133531450 | 33750 | 33750 | 33800 | 33750 | 120 |
| 444 | 20240222 | 111200 | 2129479650 | 33800 | 33750 | 33800 | 33750 | 115 |
| 445 | 20240222 | 111100 | 2125595050 | 33800 | 33750 | 33800 | 33750 | 92 |
| 446 | 20240222 | 111000 | 2122490000 | 33800 | 33800 | 33800 | 33750 | 84 |
| 447 | 20240222 | 110900 | 2119654300 | 33750 | 33800 | 33800 | 33750 | 48 |
| 448 | 20240222 | 110800 | 2118033000 | 33750 | 33700 | 33800 | 33700 | 259 |
| 449 | 20240222 | 110700 | 2109284150 | 33750 | 33800 | 33800 | 33700 | 2611 |
| 450 | 20240222 | 110600 | 2021151550 | 33800 | 33800 | 33800 | 33750 | 91 |
| 451 | 20240222 | 110500 | 2018076650 | 33800 | 33800 | 33800 | 33750 | 81 |
| 452 | 20240222 | 110400 | 2015340450 | 33750 | 33750 | 33800 | 33750 | 108 |
| 453 | 20240222 | 110300 | 2011693450 | 33800 | 33800 | 33800 | 33750 | 366 |
| 454 | 20240222 | 110200 | 1999337950 | 33750 | 33700 | 33800 | 33700 | 1976 |
| 455 | 20240222 | 110100 | 1932630800 | 33750 | 33700 | 33750 | 33700 | 448 |
| 456 | 20240222 | 110000 | 1917524000 | 33750 | 33750 | 33750 | 33700 | 176 |
| 457 | 20240222 | 105900 | 1911589750 | 33700 | 33700 | 33750 | 33700 | 98 |
| 458 | 20240222 | 105800 | 1908284950 | 33700 | 33700 | 33750 | 33700 | 97 |
| 459 | 20240222 | 105700 | 1905014100 | 33750 | 33750 | 33750 | 33700 | 251 |
| 460 | 20240222 | 105600 | 1896548300 | 33700 | 33700 | 33700 | 33700 | 176 |
| 461 | 20240222 | 105500 | 1890617100 | 33750 | 33750 | 33800 | 33750 | 1523 |
| 462 | 20240222 | 105400 | 1839214800 | 33800 | 33800 | 33800 | 33750 | 112 |
| 463 | 20240222 | 105300 | 1835432550 | 33800 | 33800 | 33800 | 33750 | 244 |
| 464 | 20240222 | 105200 | 1827190900 | 33750 | 33750 | 33800 | 33750 | 228 |
| 465 | 20240222 | 105100 | 1819493250 | 33750 | 33750 | 33800 | 33750 | 147 |
| 466 | 20240222 | 105000 | 1814529750 | 33800 | 33750 | 33800 | 33750 | 128 |
| 467 | 20240222 | 104900 | 1810208700 | 33750 | 33800 | 33800 | 33750 | 192 |
| 468 | 20240222 | 104800 | 1803727100 | 33750 | 33800 | 33850 | 33750 | 242 |
| 469 | 20240222 | 104700 | 1795548600 | 33800 | 33750 | 33850 | 33750 | 555 |
| 470 | 20240222 | 104600 | 1776805950 | 33750 | 33750 | 33800 | 33750 | 969 |
| 471 | 20240222 | 104500 | 1744097900 | 33750 | 33800 | 33850 | 33750 | 525 |
| 472 | 20240222 | 104400 | 1726373800 | 33750 | 33800 | 33800 | 33750 | 87 |
| 473 | 20240222 | 104300 | 1723436150 | 33800 | 33750 | 33850 | 33750 | 235 |
| 474 | 20240222 | 104200 | 1715496300 | 33750 | 33850 | 33850 | 33750 | 378 |
| 475 | 20240222 | 104100 | 1702724150 | 33750 | 33800 | 33800 | 33750 | 1031 |
| 476 | 20240222 | 104000 | 1667895300 | 33750 | 33750 | 33800 | 33750 | 255 |
| 477 | 20240222 | 103900 | 1659284450 | 33800 | 33750 | 33800 | 33750 | 247 |
| 478 | 20240222 | 103800 | 1650939850 | 33800 | 33800 | 33800 | 33750 | 211 |
| 479 | 20240222 | 103700 | 1643810300 | 33750 | 33800 | 33850 | 33750 | 1240 |
| 480 | 20240222 | 103600 | 1601901400 | 33800 | 33850 | 33850 | 33800 | 1231 |
| 481 | 20240222 | 103500 | 1560289900 | 33800 | 33850 | 33850 | 33800 | 83 |
| 482 | 20240222 | 103400 | 1557483150 | 33850 | 33800 | 33850 | 33800 | 387 |
| 483 | 20240222 | 103300 | 1544387000 | 33800 | 33850 | 33850 | 33800 | 412 |
| 484 | 20240222 | 103200 | 1530447850 | 33850 | 33800 | 33850 | 33800 | 122 |
| 485 | 20240222 | 103100 | 1526320600 | 33800 | 33800 | 33850 | 33800 | 137 |
| 486 | 20240222 | 103000 | 1521687100 | 33850 | 33850 | 33850 | 33800 | 228 |
| 487 | 20240222 | 102900 | 1513973300 | 33800 | 33850 | 33850 | 33800 | 567 |
| 488 | 20240222 | 102800 | 1494796950 | 33850 | 33850 | 33850 | 33800 | 126 |
| 489 | 20240222 | 102700 | 1490532700 | 33850 | 33900 | 33900 | 33800 | 312 |
| 490 | 20240222 | 102600 | 1479975750 | 33900 | 33800 | 33950 | 33800 | 222 |
| 491 | 20240222 | 102500 | 1472458300 | 33800 | 33900 | 33950 | 33800 | 2567 |
| 492 | 20240222 | 102400 | 1385495250 | 33900 | 33900 | 33950 | 33900 | 1453 |
| 493 | 20240222 | 102300 | 1336232200 | 33950 | 33900 | 33950 | 33900 | 276 |
| 494 | 20240222 | 102200 | 1326873000 | 33900 | 33950 | 33950 | 33900 | 249 |
| 495 | 20240222 | 102100 | 1318429800 | 33900 | 33950 | 33950 | 33900 | 151 |
| 496 | 20240222 | 102000 | 1313307900 | 33900 | 33900 | 33950 | 33900 | 174 |
| 497 | 20240222 | 101900 | 1307406200 | 33950 | 33950 | 34000 | 33950 | 620 |
| 498 | 20240222 | 101800 | 1286357150 | 33950 | 33950 | 34000 | 33950 | 266 |
| 499 | 20240222 | 101700 | 1277324500 | 33900 | 34000 | 34000 | 33900 | 828 |
| 500 | 20240222 | 101600 | 1249211900 | 33950 | 33950 | 34000 | 33950 | 213 |
| 501 | 20240222 | 101500 | 1241979500 | 34000 | 34000 | 34000 | 33950 | 95 |
| 502 | 20240222 | 101400 | 1238750500 | 34000 | 34000 | 34000 | 33950 | 99 |
| 503 | 20240222 | 101300 | 1235385250 | 34000 | 34000 | 34000 | 33950 | 270 |
| 504 | 20240222 | 101200 | 1226208850 | 34000 | 34000 | 34050 | 33950 | 1000 |
| 505 | 20240222 | 101100 | 1192180050 | 33950 | 33950 | 34000 | 33950 | 53 |
| 506 | 20240222 | 101000 | 1190379250 | 34000 | 34000 | 34000 | 33950 | 262 |
| 507 | 20240222 | 100900 | 1181476850 | 34000 | 34000 | 34000 | 33950 | 245 |
| 508 | 20240222 | 100800 | 1173147400 | 33950 | 34000 | 34000 | 33950 | 107 |
| 509 | 20240222 | 100700 | 1169513950 | 34000 | 33950 | 34000 | 33950 | 127 |
| 510 | 20240222 | 100600 | 1165199200 | 33950 | 34000 | 34000 | 33950 | 181 |
| 511 | 20240222 | 100500 | 1159051450 | 33950 | 34000 | 34000 | 33950 | 196 |
| 512 | 20240222 | 100400 | 1152394300 | 33950 | 33950 | 34000 | 33950 | 81 |
| 513 | 20240222 | 100300 | 1149642550 | 33950 | 34000 | 34000 | 33950 | 1081 |
| 514 | 20240222 | 100200 | 1112893550 | 33950 | 33900 | 34000 | 33900 | 141 |
| 515 | 20240222 | 100100 | 1108107500 | 33900 | 33950 | 33950 | 33900 | 237 |
| 516 | 20240222 | 100000 | 1100070300 | 33950 | 34000 | 34000 | 33950 | 183 |
| 517 | 20240222 | 095900 | 1093855950 | 33950 | 34000 | 34000 | 33950 | 100 |
| 518 | 20240222 | 095800 | 1090459700 | 33950 | 34000 | 34000 | 33950 | 67 |
| 519 | 20240222 | 095700 | 1088184200 | 34000 | 33950 | 34000 | 33950 | 1125 |
| 520 | 20240222 | 095600 | 1049962150 | 34000 | 34000 | 34000 | 33950 | 188 |
| 521 | 20240222 | 095500 | 1043576450 | 33950 | 33950 | 34000 | 33950 | 117 |
| 522 | 20240222 | 095400 | 1039602400 | 34000 | 33950 | 34000 | 33950 | 661 |
| 523 | 20240222 | 095300 | 1017136000 | 33950 | 33950 | 34000 | 33950 | 146 |
| 524 | 20240222 | 095200 | 1012178400 | 33950 | 33900 | 34050 | 33900 | 1046 |
| 525 | 20240222 | 095100 | 976605800 | 33900 | 33950 | 34000 | 33900 | 201 |
| 526 | 20240222 | 095000 | 969784050 | 33950 | 34000 | 34050 | 33900 | 29 |
| 527 | 20240222 | 094900 | 968799050 | 34000 | 34000 | 34000 | 33900 | 87 |
| 528 | 20240222 | 094800 | 965841950 | 33950 | 34000 | 34000 | 33900 | 88 |
| 529 | 20240222 | 094700 | 962855250 | 33900 | 33950 | 33950 | 33900 | 145 |
| 530 | 20240222 | 094600 | 957938000 | 33900 | 33950 | 34050 | 33900 | 920 |
| 531 | 20240222 | 094500 | 926671800 | 33900 | 33950 | 33950 | 33900 | 938 |
| 532 | 20240222 | 094400 | 894833250 | 33900 | 33900 | 33950 | 33900 | 88 |
| 533 | 20240222 | 094300 | 891849900 | 33900 | 33950 | 33950 | 33900 | 51 |
| 534 | 20240222 | 094200 | 890120350 | 33950 | 33850 | 33950 | 33850 | 582 |
| 535 | 20240222 | 094100 | 870371900 | 33850 | 33900 | 33900 | 33850 | 91 |
| 536 | 20240222 | 094000 | 867290250 | 33850 | 33850 | 33900 | 33850 | 190 |
| 537 | 20240222 | 093900 | 860857150 | 33850 | 33850 | 33900 | 33850 | 481 |
| 538 | 20240222 | 093800 | 844556450 | 33850 | 33800 | 33850 | 33800 | 72 |
| 539 | 20240222 | 093700 | 842121550 | 33800 | 33800 | 33850 | 33800 | 171 |
| 540 | 20240222 | 093600 | 836335900 | 33800 | 33800 | 33850 | 33800 | 259 |
| 541 | 20240222 | 093500 | 827572150 | 33800 | 33850 | 33900 | 33800 | 103 |
| 542 | 20240222 | 093400 | 824084650 | 33850 | 33850 | 33900 | 33800 | 671 |
| 543 | 20240222 | 093300 | 801369200 | 33850 | 33850 | 33900 | 33850 | 83 |
| 544 | 20240222 | 093200 | 798559500 | 33850 | 33850 | 33900 | 33850 | 203 |
| 545 | 20240222 | 093100 | 791685850 | 33850 | 33700 | 33850 | 33700 | 719 |
| 546 | 20240222 | 093000 | 767396650 | 33700 | 33650 | 33700 | 33650 | 104 |
| 547 | 20240222 | 092900 | 763893500 | 33650 | 33650 | 33700 | 33650 | 277 |
| 548 | 20240222 | 092800 | 754567200 | 33650 | 33600 | 33650 | 33600 | 625 |
| 549 | 20240222 | 092700 | 733556600 | 33650 | 33700 | 33700 | 33600 | 2247 |
| 550 | 20240222 | 092600 | 657973250 | 33650 | 33750 | 33850 | 33650 | 3273 |
| 551 | 20240222 | 092500 | 547595000 | 33800 | 33800 | 33800 | 33750 | 452 |
| 552 | 20240222 | 092400 | 532333650 | 33800 | 33800 | 33800 | 33800 | 167 |
| 553 | 20240222 | 092300 | 526689050 | 33800 | 33800 | 33800 | 33750 | 123 |
| 554 | 20240222 | 092200 | 522534000 | 33800 | 33750 | 33900 | 33750 | 126 |
| 555 | 20240222 | 092100 | 518270750 | 33800 | 33800 | 33800 | 33750 | 1186 |
| 556 | 20240222 | 092000 | 478200900 | 33800 | 33800 | 33800 | 33800 | 275 |
| 557 | 20240222 | 091900 | 468905900 | 33900 | 33800 | 33900 | 33800 | 45 |
| 558 | 20240222 | 091800 | 467382000 | 33800 | 33850 | 33900 | 33800 | 1120 |
| 559 | 20240222 | 091700 | 429502250 | 33850 | 33850 | 33850 | 33800 | 220 |
| 560 | 20240222 | 091600 | 422055700 | 33800 | 33850 | 33900 | 33800 | 870 |
| 561 | 20240222 | 091500 | 392644800 | 33850 | 33800 | 33850 | 33800 | 12 |
| 562 | 20240222 | 091400 | 392238800 | 33800 | 33850 | 33900 | 33800 | 281 |
| 563 | 20240222 | 091300 | 382722750 | 33900 | 33850 | 33900 | 33800 | 460 |
| 564 | 20240222 | 091200 | 367148750 | 33850 | 33900 | 34000 | 33850 | 504 |
| 565 | 20240222 | 091100 | 350070100 | 34000 | 33900 | 34000 | 33900 | 729 |
| 566 | 20240222 | 091000 | 325311550 | 33900 | 33900 | 33900 | 33900 | 54 |
| 567 | 20240222 | 090900 | 323480950 | 33950 | 33850 | 33950 | 33850 | 98 |
| 568 | 20240222 | 090800 | 320154800 | 33850 | 33800 | 33900 | 33800 | 1250 |
| 569 | 20240222 | 090700 | 277893150 | 33800 | 33900 | 33900 | 33800 | 1639 |
| 570 | 20240222 | 090600 | 222398550 | 33900 | 33900 | 33900 | 33900 | 306 |
| 571 | 20240222 | 090500 | 212025150 | 33900 | 33950 | 33950 | 33850 | 1267 |
| 572 | 20240222 | 090400 | 169073850 | 33950 | 33900 | 34000 | 33900 | 335 |
| 573 | 20240222 | 090300 | 157711350 | 34000 | 33950 | 34000 | 33850 | 354 |
| 574 | 20240222 | 090200 | 145697700 | 33950 | 34050 | 34050 | 33900 | 1117 |
| 575 | 20240222 | 090100 | 107765050 | 34150 | 34300 | 34300 | 34050 | 1069 |
| 576 | 20240222 | 090000 | 71273900 | 34150 | 34450 | 34450 | 34150 | 2071 |