32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 183600 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 25982 |
| 3 | 20240221 | 183500 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 4 | 20240221 | 183400 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 5 | 20240221 | 183300 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 6 | 20240221 | 183200 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 7 | 20240221 | 183100 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 8 | 20240221 | 183000 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 9 | 20240221 | 182900 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 10 | 20240221 | 182800 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 11 | 20240221 | 182700 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 12 | 20240221 | 182600 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 13 | 20240221 | 182500 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 14 | 20240221 | 182400 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 15 | 20240221 | 182300 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 16 | 20240221 | 182200 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 17 | 20240221 | 182100 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 18 | 20240221 | 182000 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 19 | 20240221 | 181900 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 20 | 20240221 | 181800 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 21 | 20240221 | 181700 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 22 | 20240221 | 181600 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 23 | 20240221 | 181500 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 24 | 20240221 | 181400 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 25 | 20240221 | 181300 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 26 | 20240221 | 181200 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 27 | 20240221 | 181100 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 28 | 20240221 | 181000 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 29 | 20240221 | 180900 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 30 | 20240221 | 180800 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 31 | 20240221 | 180700 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 32 | 20240221 | 180600 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 25982 |
| 33 | 20240221 | 180500 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 34 | 20240221 | 180400 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 35 | 20240221 | 180300 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 36 | 20240221 | 180200 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 37 | 20240221 | 180100 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 38 | 20240221 | 180000 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 39 | 20240221 | 175900 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 40 | 20240221 | 175800 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 41 | 20240221 | 175700 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 42 | 20240221 | 175600 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 43 | 20240221 | 175500 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 44 | 20240221 | 175400 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 45 | 20240221 | 175300 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 46 | 20240221 | 175200 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 47 | 20240221 | 175100 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 48 | 20240221 | 175000 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 49 | 20240221 | 174900 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 50 | 20240221 | 174800 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 51 | 20240221 | 174700 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 52 | 20240221 | 174600 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 53 | 20240221 | 174500 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 54 | 20240221 | 174400 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 55 | 20240221 | 174300 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 56 | 20240221 | 174200 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 57 | 20240221 | 174100 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 58 | 20240221 | 174000 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 59 | 20240221 | 173900 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 60 | 20240221 | 173800 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 61 | 20240221 | 173700 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 62 | 20240221 | 173600 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 25982 |
| 63 | 20240221 | 173500 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 64 | 20240221 | 173400 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 65 | 20240221 | 173300 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 66 | 20240221 | 173200 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 67 | 20240221 | 173100 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 68 | 20240221 | 173000 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 69 | 20240221 | 172900 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 70 | 20240221 | 172800 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 71 | 20240221 | 172700 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 72 | 20240221 | 172600 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 73 | 20240221 | 172500 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 74 | 20240221 | 172400 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 75 | 20240221 | 172300 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 76 | 20240221 | 172200 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 77 | 20240221 | 172100 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 78 | 20240221 | 172000 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 79 | 20240221 | 171900 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 80 | 20240221 | 171800 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 81 | 20240221 | 171700 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 82 | 20240221 | 171600 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 83 | 20240221 | 171500 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 84 | 20240221 | 171400 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 85 | 20240221 | 171300 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 86 | 20240221 | 171200 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 87 | 20240221 | 171100 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 88 | 20240221 | 171000 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 89 | 20240221 | 170900 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 90 | 20240221 | 170800 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 91 | 20240221 | 170700 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 92 | 20240221 | 170600 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 25982 |
| 93 | 20240221 | 170500 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 94 | 20240221 | 170400 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 95 | 20240221 | 170300 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 96 | 20240221 | 170200 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 97 | 20240221 | 170100 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 98 | 20240221 | 170000 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 99 | 20240221 | 165900 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 100 | 20240221 | 165800 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 101 | 20240221 | 165700 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 102 | 20240221 | 165600 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 103 | 20240221 | 165500 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 104 | 20240221 | 165400 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 105 | 20240221 | 165300 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 106 | 20240221 | 165200 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 107 | 20240221 | 165100 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 108 | 20240221 | 165000 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 109 | 20240221 | 164900 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 110 | 20240221 | 164800 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 111 | 20240221 | 164700 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 112 | 20240221 | 164600 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 113 | 20240221 | 164500 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 114 | 20240221 | 164400 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 115 | 20240221 | 164300 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 116 | 20240221 | 164200 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 117 | 20240221 | 164100 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 118 | 20240221 | 164000 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 119 | 20240221 | 163900 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 120 | 20240221 | 163800 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 121 | 20240221 | 163700 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 122 | 20240221 | 163600 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 25982 |
| 123 | 20240221 | 163500 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 124 | 20240221 | 163400 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 125 | 20240221 | 163300 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 126 | 20240221 | 163200 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 127 | 20240221 | 163100 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 128 | 20240221 | 163000 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 129 | 20240221 | 162900 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 130 | 20240221 | 162800 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 131 | 20240221 | 162700 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 132 | 20240221 | 162600 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 133 | 20240221 | 162500 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 134 | 20240221 | 162400 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 135 | 20240221 | 162300 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 136 | 20240221 | 162200 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 137 | 20240221 | 162100 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 138 | 20240221 | 162000 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 139 | 20240221 | 161900 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 140 | 20240221 | 161800 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 141 | 20240221 | 161700 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 142 | 20240221 | 161600 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 143 | 20240221 | 161500 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 144 | 20240221 | 161400 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 145 | 20240221 | 161300 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 146 | 20240221 | 161200 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 147 | 20240221 | 161100 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 148 | 20240221 | 161000 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 149 | 20240221 | 160900 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 150 | 20240221 | 160800 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 151 | 20240221 | 160700 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 152 | 20240221 | 160600 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 25982 |
| 153 | 20240221 | 160500 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 154 | 20240221 | 160400 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 155 | 20240221 | 160300 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 156 | 20240221 | 160200 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 157 | 20240221 | 160100 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 158 | 20240221 | 160000 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 159 | 20240221 | 155900 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 160 | 20240221 | 155800 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 161 | 20240221 | 155700 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 162 | 20240221 | 155600 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 163 | 20240221 | 155500 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 164 | 20240221 | 155400 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 165 | 20240221 | 155300 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 166 | 20240221 | 155200 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 167 | 20240221 | 155100 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 168 | 20240221 | 155000 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 169 | 20240221 | 154900 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 170 | 20240221 | 154800 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 171 | 20240221 | 154700 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 172 | 20240221 | 154600 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 173 | 20240221 | 154500 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 174 | 20240221 | 154400 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 175 | 20240221 | 154300 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 176 | 20240221 | 154200 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 177 | 20240221 | 154100 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 178 | 20240221 | 154000 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 179 | 20240221 | 153900 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 180 | 20240221 | 153800 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 181 | 20240221 | 153700 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 182 | 20240221 | 153600 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 25982 |
| 183 | 20240221 | 153500 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 184 | 20240221 | 153400 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 185 | 20240221 | 153300 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 186 | 20240221 | 153200 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 187 | 20240221 | 153100 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 0 |
| 188 | 20240221 | 153000 | 50040292400 | 26400 | 26400 | 26400 | 26400 | 25982 |
| 189 | 20240221 | 152900 | 49354367600 | 26450 | 26450 | 26450 | 26450 | 0 |
| 190 | 20240221 | 152800 | 49354367600 | 26450 | 26450 | 26450 | 26450 | 0 |
| 191 | 20240221 | 152700 | 49354367600 | 26450 | 26450 | 26450 | 26450 | 0 |
| 192 | 20240221 | 152600 | 49354367600 | 26450 | 26450 | 26450 | 26450 | 0 |
| 193 | 20240221 | 152500 | 49354367600 | 26450 | 26450 | 26450 | 26450 | 0 |
| 194 | 20240221 | 152400 | 49354367600 | 26450 | 26450 | 26450 | 26450 | 0 |
| 195 | 20240221 | 152300 | 49354367600 | 26450 | 26450 | 26450 | 26450 | 0 |
| 196 | 20240221 | 152200 | 49354367600 | 26450 | 26450 | 26450 | 26450 | 0 |
| 197 | 20240221 | 152100 | 49354367600 | 26450 | 26450 | 26450 | 26450 | 0 |
| 198 | 20240221 | 152000 | 49354367600 | 26450 | 26450 | 26450 | 26450 | 0 |
| 199 | 20240221 | 151900 | 49354367600 | 26450 | 26500 | 26650 | 26350 | 5743 |
| 200 | 20240221 | 151800 | 49202103550 | 26550 | 26350 | 26650 | 26300 | 8291 |
| 201 | 20240221 | 151700 | 48983598750 | 26350 | 26350 | 26450 | 26300 | 3941 |
| 202 | 20240221 | 151600 | 48879808350 | 26400 | 26500 | 26550 | 26400 | 1566 |
| 203 | 20240221 | 151500 | 48838401500 | 26500 | 26700 | 26700 | 26400 | 4081 |
| 204 | 20240221 | 151400 | 48730023700 | 26600 | 26750 | 26800 | 26550 | 5059 |
| 205 | 20240221 | 151300 | 48595131250 | 26750 | 26450 | 26750 | 26450 | 8085 |
| 206 | 20240221 | 151200 | 48379995250 | 26500 | 26350 | 26500 | 26150 | 4381 |
| 207 | 20240221 | 151100 | 48264224150 | 26350 | 26300 | 26350 | 26100 | 6878 |
| 208 | 20240221 | 151000 | 48083899000 | 26250 | 26150 | 26350 | 26050 | 7454 |
| 209 | 20240221 | 150900 | 47888732400 | 26200 | 26250 | 26400 | 26100 | 9207 |
| 210 | 20240221 | 150800 | 47647642600 | 26250 | 26400 | 26550 | 26250 | 5866 |
| 211 | 20240221 | 150700 | 47493090000 | 26400 | 26800 | 26800 | 26300 | 11207 |
| 212 | 20240221 | 150600 | 47196320200 | 26750 | 26600 | 26750 | 26550 | 3073 |
| 213 | 20240221 | 150500 | 47114364700 | 26550 | 26650 | 26700 | 26550 | 1937 |
| 214 | 20240221 | 150400 | 47062820000 | 26600 | 26550 | 26650 | 26500 | 4522 |
| 215 | 20240221 | 150300 | 46942729850 | 26550 | 26600 | 26650 | 26450 | 11359 |
| 216 | 20240221 | 150200 | 46641071300 | 26600 | 26850 | 26900 | 26600 | 7655 |
| 217 | 20240221 | 150100 | 46436520300 | 26850 | 26950 | 27000 | 26850 | 3340 |
| 218 | 20240221 | 150000 | 46346540850 | 26950 | 27250 | 27250 | 26900 | 4593 |
| 219 | 20240221 | 145900 | 46222154300 | 27250 | 27150 | 27250 | 27050 | 5959 |
| 220 | 20240221 | 145800 | 46060430050 | 27100 | 26950 | 27150 | 26900 | 3856 |
| 221 | 20240221 | 145700 | 45956163750 | 26950 | 26800 | 27000 | 26800 | 2999 |
| 222 | 20240221 | 145600 | 45875558350 | 26800 | 27100 | 27100 | 26800 | 2679 |
| 223 | 20240221 | 145500 | 45803412800 | 27100 | 26750 | 27100 | 26700 | 4082 |
| 224 | 20240221 | 145400 | 45693444200 | 26800 | 26900 | 27000 | 26700 | 8748 |
| 225 | 20240221 | 145300 | 45458900350 | 26900 | 26750 | 27000 | 26700 | 8688 |
| 226 | 20240221 | 145200 | 45225877400 | 26750 | 27000 | 27350 | 26700 | 14144 |
| 227 | 20240221 | 145100 | 44843749700 | 27000 | 27150 | 27400 | 27000 | 8851 |
| 228 | 20240221 | 145000 | 44603212900 | 26650 | 26650 | 26650 | 26650 | 0 |
| 229 | 20240221 | 144900 | 44603212900 | 26650 | 26800 | 26850 | 26650 | 7504 |
| 230 | 20240221 | 144800 | 44402880900 | 26750 | 26950 | 27000 | 26750 | 4560 |
| 231 | 20240221 | 144700 | 44280485900 | 26950 | 26850 | 27000 | 26800 | 3416 |
| 232 | 20240221 | 144600 | 44188637000 | 26850 | 26950 | 27050 | 26700 | 10481 |
| 233 | 20240221 | 144500 | 43907019900 | 26950 | 27100 | 27200 | 26650 | 15551 |
| 234 | 20240221 | 144400 | 43488287450 | 27050 | 27100 | 27400 | 27000 | 16212 |
| 235 | 20240221 | 144300 | 43048536750 | 27000 | 27650 | 27750 | 27000 | 21425 |
| 236 | 20240221 | 144200 | 42463401900 | 27650 | 27900 | 27900 | 27650 | 3107 |
| 237 | 20240221 | 144100 | 42377114250 | 27850 | 28000 | 28000 | 27850 | 2818 |
| 238 | 20240221 | 144000 | 42298394400 | 28000 | 28000 | 28050 | 27900 | 3222 |
| 239 | 20240221 | 143900 | 42208167800 | 28000 | 27700 | 28000 | 27600 | 3685 |
| 240 | 20240221 | 143800 | 42105833800 | 27700 | 27650 | 27800 | 27550 | 8267 |
| 241 | 20240221 | 143700 | 41877696550 | 27600 | 27800 | 27850 | 27600 | 6300 |
| 242 | 20240221 | 143600 | 41703282150 | 27750 | 27850 | 28000 | 27750 | 4342 |
| 243 | 20240221 | 143500 | 41582361500 | 27900 | 27700 | 27900 | 27650 | 5154 |
| 244 | 20240221 | 143400 | 41439304800 | 27700 | 27950 | 28100 | 27650 | 9395 |
| 245 | 20240221 | 143300 | 41178328000 | 27950 | 27900 | 28150 | 27850 | 5059 |
| 246 | 20240221 | 143200 | 41036991350 | 27900 | 28250 | 28300 | 27800 | 9053 |
| 247 | 20240221 | 143100 | 40783181450 | 28200 | 28100 | 28250 | 28100 | 5561 |
| 248 | 20240221 | 143000 | 40626505550 | 28150 | 27950 | 28250 | 27850 | 9353 |
| 249 | 20240221 | 142900 | 40363457950 | 27800 | 28000 | 28150 | 27600 | 22347 |
| 250 | 20240221 | 142800 | 39740746750 | 28050 | 28900 | 28950 | 28000 | 17944 |
| 251 | 20240221 | 142700 | 39231359150 | 28950 | 28850 | 29000 | 28800 | 3475 |
| 252 | 20240221 | 142600 | 39131040700 | 28800 | 28700 | 28900 | 28650 | 7750 |
| 253 | 20240221 | 142500 | 38908020050 | 28700 | 28600 | 28750 | 28350 | 13179 |
| 254 | 20240221 | 142400 | 38531895900 | 28550 | 28900 | 28900 | 28500 | 12474 |
| 255 | 20240221 | 142300 | 38173668600 | 28850 | 28900 | 29100 | 28850 | 8177 |
| 256 | 20240221 | 142200 | 37936963900 | 28950 | 28950 | 29150 | 28850 | 7873 |
| 257 | 20240221 | 142100 | 37708649600 | 28850 | 28650 | 29000 | 28600 | 8535 |
| 258 | 20240221 | 142000 | 37462547200 | 28600 | 29200 | 29300 | 28500 | 24601 |
| 259 | 20240221 | 141900 | 36750023500 | 29200 | 29200 | 29350 | 29100 | 10156 |
| 260 | 20240221 | 141800 | 36453801550 | 29200 | 29600 | 29750 | 29150 | 24579 |
| 261 | 20240221 | 141700 | 35731490950 | 29600 | 30550 | 30550 | 29500 | 26513 |
| 262 | 20240221 | 141600 | 34937381400 | 30500 | 30600 | 30600 | 30450 | 2519 |
| 263 | 20240221 | 141500 | 34860478650 | 30650 | 30650 | 30700 | 30600 | 631 |
| 264 | 20240221 | 141400 | 34841137200 | 30600 | 30700 | 30750 | 30550 | 4275 |
| 265 | 20240221 | 141300 | 34710020050 | 30700 | 30650 | 30850 | 30600 | 4595 |
| 266 | 20240221 | 141200 | 34568795650 | 30650 | 30650 | 30700 | 30600 | 701 |
| 267 | 20240221 | 141100 | 34547322250 | 30500 | 30650 | 30650 | 30500 | 2510 |
| 268 | 20240221 | 141000 | 34470579700 | 30600 | 30700 | 30700 | 30400 | 2474 |
| 269 | 20240221 | 140900 | 34395033200 | 30750 | 30550 | 30800 | 30500 | 6462 |
| 270 | 20240221 | 140800 | 34196606500 | 30550 | 30500 | 30600 | 30450 | 2606 |
| 271 | 20240221 | 140700 | 34117069000 | 30450 | 30450 | 30500 | 30350 | 2957 |
| 272 | 20240221 | 140600 | 34027213700 | 30400 | 30450 | 30500 | 30350 | 2171 |
| 273 | 20240221 | 140500 | 33961225000 | 30450 | 30450 | 30450 | 30350 | 2623 |
| 274 | 20240221 | 140400 | 33881384950 | 30450 | 30500 | 30600 | 30450 | 684 |
| 275 | 20240221 | 140300 | 33860528650 | 30500 | 30450 | 30600 | 30450 | 1030 |
| 276 | 20240221 | 140200 | 33829105750 | 30500 | 30550 | 30700 | 30450 | 3359 |
| 277 | 20240221 | 140100 | 33726449050 | 30650 | 30700 | 30750 | 30550 | 4045 |
| 278 | 20240221 | 140000 | 33602348550 | 30600 | 30550 | 30750 | 30550 | 2014 |
| 279 | 20240221 | 135900 | 33540523850 | 30550 | 30600 | 30750 | 30550 | 2389 |
| 280 | 20240221 | 135800 | 33467240200 | 30600 | 30500 | 30800 | 30500 | 3928 |
| 281 | 20240221 | 135700 | 33346787200 | 30550 | 30350 | 30600 | 30300 | 1957 |
| 282 | 20240221 | 135600 | 33287207700 | 30450 | 30350 | 30500 | 30300 | 902 |
| 283 | 20240221 | 135500 | 33259814400 | 30350 | 30300 | 30400 | 30300 | 1241 |
| 284 | 20240221 | 135400 | 33222168750 | 30350 | 30300 | 30400 | 30300 | 1392 |
| 285 | 20240221 | 135300 | 33179957500 | 30300 | 30350 | 30400 | 30300 | 3611 |
| 286 | 20240221 | 135200 | 33070465950 | 30300 | 30600 | 30600 | 30300 | 4335 |
| 287 | 20240221 | 135100 | 32938416000 | 30600 | 30550 | 30600 | 30550 | 697 |
| 288 | 20240221 | 135000 | 32917102750 | 30600 | 30600 | 30650 | 30550 | 1251 |
| 289 | 20240221 | 134900 | 32878824250 | 30550 | 30650 | 30700 | 30550 | 2876 |
| 290 | 20240221 | 134800 | 32790597200 | 30650 | 30500 | 30700 | 30450 | 3092 |
| 291 | 20240221 | 134700 | 32696073000 | 30500 | 30500 | 30500 | 30450 | 728 |
| 292 | 20240221 | 134600 | 32673894550 | 30500 | 30500 | 30500 | 30450 | 429 |
| 293 | 20240221 | 134500 | 32660819550 | 30450 | 30500 | 30500 | 30450 | 382 |
| 294 | 20240221 | 134400 | 32649184350 | 30500 | 30600 | 30650 | 30500 | 1285 |
| 295 | 20240221 | 134300 | 32609956150 | 30550 | 30600 | 30750 | 30450 | 3985 |
| 296 | 20240221 | 134200 | 32487876200 | 30600 | 30600 | 30700 | 30550 | 3330 |
| 297 | 20240221 | 134100 | 32385856550 | 30650 | 30450 | 30650 | 30400 | 2700 |
| 298 | 20240221 | 134000 | 32303491000 | 30500 | 30650 | 30700 | 30450 | 2422 |
| 299 | 20240221 | 133900 | 32229421100 | 30650 | 30400 | 30650 | 30350 | 3013 |
| 300 | 20240221 | 133800 | 32137527300 | 30400 | 30450 | 30450 | 30400 | 448 |
| 301 | 20240221 | 133700 | 32123900250 | 30400 | 30500 | 30550 | 30400 | 1868 |
| 302 | 20240221 | 133600 | 32066944650 | 30500 | 30450 | 30650 | 30450 | 4798 |
| 303 | 20240221 | 133500 | 31920677550 | 30450 | 30200 | 30450 | 30200 | 2937 |
| 304 | 20240221 | 133400 | 31831555850 | 30200 | 30300 | 30350 | 30200 | 1404 |
| 305 | 20240221 | 133300 | 31789056650 | 30300 | 30250 | 30300 | 30250 | 1216 |
| 306 | 20240221 | 133200 | 31752251150 | 30250 | 30250 | 30350 | 30250 | 2628 |
| 307 | 20240221 | 133100 | 31672646400 | 30300 | 30150 | 30300 | 30100 | 2249 |
| 308 | 20240221 | 133000 | 31604705850 | 30200 | 30100 | 30250 | 30000 | 7814 |
| 309 | 20240221 | 132900 | 31369513650 | 30200 | 30400 | 30400 | 30100 | 7661 |
| 310 | 20240221 | 132800 | 31137567350 | 30450 | 30450 | 30500 | 30400 | 4304 |
| 311 | 20240221 | 132700 | 31006583200 | 30500 | 30450 | 30700 | 30400 | 2687 |
| 312 | 20240221 | 132600 | 30924590050 | 30450 | 30500 | 30550 | 30400 | 4547 |
| 313 | 20240221 | 132500 | 30786202000 | 30500 | 30700 | 30750 | 30500 | 2577 |
| 314 | 20240221 | 132400 | 30707453400 | 30700 | 30650 | 30800 | 30600 | 1895 |
| 315 | 20240221 | 132300 | 30649341800 | 30650 | 30650 | 30750 | 30600 | 2215 |
| 316 | 20240221 | 132200 | 30581407750 | 30700 | 30500 | 30700 | 30450 | 1291 |
| 317 | 20240221 | 132100 | 30541960400 | 30500 | 30600 | 30600 | 30400 | 4839 |
| 318 | 20240221 | 132000 | 30394400050 | 30550 | 30650 | 30800 | 30550 | 4615 |
| 319 | 20240221 | 131900 | 30252965350 | 30650 | 30750 | 30750 | 30650 | 1920 |
| 320 | 20240221 | 131800 | 30194069600 | 30750 | 30750 | 30900 | 30550 | 2955 |
| 321 | 20240221 | 131700 | 30103393550 | 30700 | 30750 | 30900 | 30700 | 3747 |
| 322 | 20240221 | 131600 | 29988128200 | 30750 | 30950 | 31100 | 30600 | 13183 |
| 323 | 20240221 | 131500 | 29580343950 | 30900 | 30650 | 31000 | 30600 | 9698 |
| 324 | 20240221 | 131400 | 29280968650 | 30750 | 30600 | 30750 | 30550 | 5282 |
| 325 | 20240221 | 131300 | 29118961500 | 30500 | 30650 | 30700 | 30450 | 8964 |
| 326 | 20240221 | 131200 | 28844973950 | 30750 | 30800 | 30950 | 30450 | 11787 |
| 327 | 20240221 | 131100 | 28483561300 | 30800 | 31200 | 31200 | 30800 | 8899 |
| 328 | 20240221 | 131000 | 28208116400 | 31150 | 30900 | 31200 | 30900 | 9735 |
| 329 | 20240221 | 130900 | 27906211500 | 30900 | 31150 | 31250 | 30500 | 24970 |
| 330 | 20240221 | 130800 | 27135882400 | 31150 | 31200 | 31300 | 30950 | 13365 |
| 331 | 20240221 | 130700 | 26720003750 | 31200 | 31250 | 31450 | 31150 | 12598 |
| 332 | 20240221 | 130600 | 26325929100 | 31300 | 31300 | 31600 | 31000 | 31042 |
| 333 | 20240221 | 130500 | 25352845600 | 31300 | 31600 | 31650 | 31100 | 37410 |
| 334 | 20240221 | 130400 | 24177138300 | 31600 | 30900 | 31950 | 30850 | 100420 |
| 335 | 20240221 | 130300 | 21011566800 | 30900 | 30150 | 31000 | 30150 | 40825 |
| 336 | 20240221 | 130200 | 19764754200 | 30200 | 30050 | 30250 | 30000 | 1438 |
| 337 | 20240221 | 130100 | 19721388650 | 30000 | 30100 | 30100 | 30000 | 1765 |
| 338 | 20240221 | 130000 | 19668378700 | 30100 | 30000 | 30100 | 29900 | 1838 |
| 339 | 20240221 | 125900 | 19613232500 | 30000 | 29900 | 30000 | 29900 | 1626 |
| 340 | 20240221 | 125800 | 19564573200 | 29950 | 29950 | 30000 | 29900 | 2417 |
| 341 | 20240221 | 125700 | 19492232000 | 29950 | 30200 | 30200 | 29950 | 6199 |
| 342 | 20240221 | 125600 | 19306111150 | 30100 | 30100 | 30150 | 30050 | 2417 |
| 343 | 20240221 | 125500 | 19233437600 | 30100 | 30050 | 30200 | 30000 | 3265 |
| 344 | 20240221 | 125400 | 19135274550 | 30050 | 30300 | 30350 | 30050 | 5316 |
| 345 | 20240221 | 125300 | 18975078650 | 30200 | 30350 | 30350 | 30200 | 3518 |
| 346 | 20240221 | 125200 | 18868449750 | 30300 | 30300 | 30300 | 30200 | 1621 |
| 347 | 20240221 | 125100 | 18819394250 | 30300 | 30400 | 30450 | 30300 | 2438 |
| 348 | 20240221 | 125000 | 18745419000 | 30350 | 30350 | 30450 | 30250 | 4082 |
| 349 | 20240221 | 124900 | 18621438350 | 30300 | 30100 | 30350 | 30100 | 2513 |
| 350 | 20240221 | 124800 | 18545448650 | 30100 | 30200 | 30200 | 30100 | 1065 |
| 351 | 20240221 | 124700 | 18513356100 | 30200 | 30200 | 30200 | 30050 | 2353 |
| 352 | 20240221 | 124600 | 18442494500 | 30200 | 30300 | 30300 | 30100 | 1806 |
| 353 | 20240221 | 124500 | 18387943750 | 30300 | 30300 | 30350 | 30050 | 5068 |
| 354 | 20240221 | 124400 | 18234883700 | 30300 | 30200 | 30450 | 30200 | 5052 |
| 355 | 20240221 | 124300 | 18081609800 | 30250 | 30250 | 30300 | 30150 | 3635 |
| 356 | 20240221 | 124200 | 17971574600 | 30300 | 30400 | 30500 | 30200 | 9063 |
| 357 | 20240221 | 124100 | 17696255150 | 30450 | 30100 | 30450 | 30000 | 11176 |
| 358 | 20240221 | 124000 | 17357296600 | 30100 | 29900 | 30200 | 29850 | 2951 |
| 359 | 20240221 | 123900 | 17268497450 | 29800 | 29800 | 29900 | 29800 | 659 |
| 360 | 20240221 | 123800 | 17248825250 | 29800 | 29850 | 29900 | 29750 | 1160 |
| 361 | 20240221 | 123700 | 17214248450 | 29900 | 30000 | 30050 | 29900 | 467 |
| 362 | 20240221 | 123600 | 17200257150 | 30050 | 29800 | 30050 | 29800 | 511 |
| 363 | 20240221 | 123500 | 17184967350 | 29850 | 29750 | 29850 | 29750 | 385 |
| 364 | 20240221 | 123400 | 17173501550 | 29750 | 29800 | 29800 | 29700 | 2217 |
| 365 | 20240221 | 123300 | 17107532100 | 29800 | 29850 | 29900 | 29800 | 2183 |
| 366 | 20240221 | 123200 | 17042431600 | 29900 | 29950 | 30000 | 29900 | 668 |
| 367 | 20240221 | 123100 | 17022452300 | 29950 | 29950 | 30000 | 29900 | 750 |
| 368 | 20240221 | 123000 | 16999989350 | 29950 | 29850 | 30050 | 29850 | 2403 |
| 369 | 20240221 | 122900 | 16927921850 | 29850 | 29850 | 29850 | 29800 | 1004 |
| 370 | 20240221 | 122800 | 16897980300 | 29850 | 29800 | 29900 | 29750 | 1516 |
| 371 | 20240221 | 122700 | 16852797600 | 29750 | 29900 | 29900 | 29750 | 2298 |
| 372 | 20240221 | 122600 | 16784301700 | 29900 | 30100 | 30100 | 29900 | 3105 |
| 373 | 20240221 | 122500 | 16691225350 | 30100 | 30050 | 30100 | 30000 | 1767 |
| 374 | 20240221 | 122400 | 16638189250 | 30150 | 30050 | 30150 | 30000 | 1921 |
| 375 | 20240221 | 122300 | 16580447950 | 30050 | 30200 | 30250 | 30050 | 5000 |
| 376 | 20240221 | 122200 | 16429759500 | 30150 | 30300 | 30300 | 30100 | 2097 |
| 377 | 20240221 | 122100 | 16366414800 | 30300 | 30100 | 30350 | 30000 | 5696 |
| 378 | 20240221 | 122000 | 16194476600 | 30050 | 30150 | 30150 | 30050 | 462 |
| 379 | 20240221 | 121900 | 16180572100 | 30150 | 30150 | 30200 | 30050 | 3988 |
| 380 | 20240221 | 121800 | 16060468350 | 30200 | 30250 | 30250 | 30100 | 3335 |
| 381 | 20240221 | 121700 | 15959734500 | 30250 | 30100 | 30250 | 30050 | 3060 |
| 382 | 20240221 | 121600 | 15867393950 | 30050 | 29950 | 30050 | 29900 | 1824 |
| 383 | 20240221 | 121500 | 15812685100 | 30000 | 30100 | 30100 | 29900 | 2278 |
| 384 | 20240221 | 121400 | 15744248700 | 30100 | 29950 | 30200 | 29950 | 3011 |
| 385 | 20240221 | 121300 | 15653749950 | 29950 | 30000 | 30100 | 29950 | 2673 |
| 386 | 20240221 | 121200 | 15573496250 | 30000 | 30000 | 30000 | 29850 | 1667 |
| 387 | 20240221 | 121100 | 15523487950 | 30000 | 29750 | 30000 | 29750 | 986 |
| 388 | 20240221 | 121000 | 15493996200 | 29750 | 29800 | 29800 | 29750 | 300 |
| 389 | 20240221 | 120900 | 15485065700 | 29800 | 29750 | 29850 | 29750 | 617 |
| 390 | 20240221 | 120800 | 15466692250 | 29800 | 29750 | 29800 | 29750 | 374 |
| 391 | 20240221 | 120700 | 15455555500 | 29750 | 29750 | 29800 | 29750 | 137 |
| 392 | 20240221 | 120600 | 15451479050 | 29750 | 29850 | 29850 | 29750 | 1654 |
| 393 | 20240221 | 120500 | 15402192500 | 29900 | 29900 | 29900 | 29850 | 188 |
| 394 | 20240221 | 120400 | 15396577450 | 29900 | 29850 | 30000 | 29850 | 1798 |
| 395 | 20240221 | 120300 | 15342721300 | 29850 | 29900 | 29900 | 29850 | 581 |
| 396 | 20240221 | 120200 | 15325349500 | 29900 | 29850 | 29950 | 29800 | 340 |
| 397 | 20240221 | 120100 | 15315181650 | 29950 | 29800 | 29950 | 29800 | 2315 |
| 398 | 20240221 | 120000 | 15245996000 | 29750 | 29700 | 29800 | 29700 | 1118 |
| 399 | 20240221 | 115900 | 15212730650 | 29650 | 29650 | 29700 | 29650 | 230 |
| 400 | 20240221 | 115800 | 15205910150 | 29650 | 29700 | 29700 | 29650 | 71 |
| 401 | 20240221 | 115700 | 15203804300 | 29700 | 29650 | 29700 | 29600 | 262 |
| 402 | 20240221 | 115600 | 15196044700 | 29650 | 29650 | 29700 | 29650 | 395 |
| 403 | 20240221 | 115500 | 15184332900 | 29700 | 29700 | 29700 | 29700 | 129 |
| 404 | 20240221 | 115400 | 15180501600 | 29700 | 29700 | 29700 | 29700 | 26 |
| 405 | 20240221 | 115300 | 15179729400 | 29700 | 29700 | 29750 | 29700 | 366 |
| 406 | 20240221 | 115200 | 15168856350 | 29700 | 29750 | 29800 | 29700 | 273 |
| 407 | 20240221 | 115100 | 15160736550 | 29800 | 29800 | 29800 | 29750 | 220 |
| 408 | 20240221 | 115000 | 15154188950 | 29800 | 29700 | 29800 | 29700 | 183 |
| 409 | 20240221 | 114900 | 15148744700 | 29700 | 29750 | 29750 | 29700 | 289 |
| 410 | 20240221 | 114800 | 15140156200 | 29800 | 29700 | 29800 | 29700 | 515 |
| 411 | 20240221 | 114700 | 15124832350 | 29750 | 29700 | 29750 | 29600 | 560 |
| 412 | 20240221 | 114600 | 15108202300 | 29700 | 29800 | 29800 | 29700 | 971 |
| 413 | 20240221 | 114500 | 15079334450 | 29800 | 29800 | 29850 | 29800 | 300 |
| 414 | 20240221 | 114400 | 15070394400 | 29800 | 29750 | 29900 | 29750 | 1152 |
| 415 | 20240221 | 114300 | 15036004200 | 29750 | 29700 | 29750 | 29650 | 445 |
| 416 | 20240221 | 114200 | 15022790650 | 29650 | 29600 | 29650 | 29550 | 656 |
| 417 | 20240221 | 114100 | 15003375750 | 29500 | 29650 | 29650 | 29500 | 379 |
| 418 | 20240221 | 114000 | 14992163500 | 29650 | 29600 | 29650 | 29550 | 382 |
| 419 | 20240221 | 113900 | 14980859200 | 29600 | 29600 | 29600 | 29500 | 2757 |
| 420 | 20240221 | 113800 | 14899457900 | 29600 | 29700 | 29750 | 29600 | 1778 |
| 421 | 20240221 | 113700 | 14846782250 | 29750 | 29700 | 29750 | 29700 | 246 |
| 422 | 20240221 | 113600 | 14839475500 | 29700 | 29900 | 29950 | 29650 | 1579 |
| 423 | 20240221 | 113500 | 14792488450 | 29900 | 29900 | 30050 | 29850 | 5608 |
| 424 | 20240221 | 113400 | 14624478600 | 29850 | 29850 | 29900 | 29750 | 1662 |
| 425 | 20240221 | 113300 | 14574854600 | 29850 | 29750 | 30000 | 29700 | 5340 |
| 426 | 20240221 | 113200 | 14415254750 | 29750 | 29500 | 29800 | 29500 | 2138 |
| 427 | 20240221 | 113100 | 14351944100 | 29550 | 29550 | 29550 | 29500 | 533 |
| 428 | 20240221 | 113000 | 14336211150 | 29550 | 29600 | 29600 | 29500 | 674 |
| 429 | 20240221 | 112900 | 14316294350 | 29600 | 29550 | 29650 | 29550 | 1062 |
| 430 | 20240221 | 112800 | 14284881300 | 29550 | 29350 | 29550 | 29350 | 1645 |
| 431 | 20240221 | 112700 | 14236382050 | 29400 | 29400 | 29450 | 29150 | 9163 |
| 432 | 20240221 | 112600 | 13968152900 | 29400 | 29350 | 29400 | 29350 | 1175 |
| 433 | 20240221 | 112500 | 13933623800 | 29400 | 29350 | 29400 | 29350 | 613 |
| 434 | 20240221 | 112400 | 13915609900 | 29350 | 29450 | 29450 | 29300 | 2168 |
| 435 | 20240221 | 112300 | 13852015000 | 29450 | 29450 | 29450 | 29350 | 643 |
| 436 | 20240221 | 112200 | 13833110500 | 29450 | 29400 | 29450 | 29350 | 2059 |
| 437 | 20240221 | 112100 | 13772649250 | 29450 | 29350 | 29500 | 29300 | 2427 |
| 438 | 20240221 | 112000 | 13701467150 | 29350 | 29400 | 29450 | 29350 | 3434 |
| 439 | 20240221 | 111900 | 13600575400 | 29400 | 29550 | 29550 | 29400 | 2091 |
| 440 | 20240221 | 111800 | 13538994450 | 29650 | 29600 | 29650 | 29550 | 459 |
| 441 | 20240221 | 111700 | 13525428050 | 29600 | 29500 | 29600 | 29500 | 251 |
| 442 | 20240221 | 111600 | 13518018400 | 29500 | 29550 | 29550 | 29500 | 500 |
| 443 | 20240221 | 111500 | 13503250900 | 29450 | 29400 | 29550 | 29350 | 1399 |
| 444 | 20240221 | 111400 | 13462072000 | 29400 | 29500 | 29500 | 29400 | 3736 |
| 445 | 20240221 | 111300 | 13352121800 | 29450 | 29600 | 29600 | 29450 | 4262 |
| 446 | 20240221 | 111200 | 13226362750 | 29600 | 29600 | 29600 | 29550 | 259 |
| 447 | 20240221 | 111100 | 13218702900 | 29550 | 29700 | 29700 | 29550 | 2287 |
| 448 | 20240221 | 111000 | 13150998250 | 29600 | 29700 | 29750 | 29600 | 1499 |
| 449 | 20240221 | 110900 | 13106476600 | 29850 | 29700 | 29850 | 29700 | 226 |
| 450 | 20240221 | 110800 | 13099734400 | 29700 | 29750 | 29900 | 29700 | 996 |
| 451 | 20240221 | 110700 | 13070093000 | 29750 | 29700 | 29750 | 29700 | 1272 |
| 452 | 20240221 | 110600 | 13032310400 | 29700 | 29750 | 29750 | 29700 | 194 |
| 453 | 20240221 | 110500 | 13026541550 | 29750 | 29750 | 29750 | 29750 | 650 |
| 454 | 20240221 | 110400 | 13007204050 | 29700 | 29750 | 29750 | 29650 | 540 |
| 455 | 20240221 | 110300 | 12991159950 | 29750 | 29800 | 29800 | 29750 | 143 |
| 456 | 20240221 | 110200 | 12986901400 | 29800 | 29800 | 29800 | 29800 | 193 |
| 457 | 20240221 | 110100 | 12981150000 | 29750 | 29750 | 29800 | 29700 | 178 |
| 458 | 20240221 | 110000 | 12975849600 | 29750 | 29650 | 29800 | 29600 | 614 |
| 459 | 20240221 | 105900 | 12957624750 | 29650 | 29650 | 29650 | 29650 | 879 |
| 460 | 20240221 | 105800 | 12931562400 | 29650 | 29650 | 29700 | 29650 | 173 |
| 461 | 20240221 | 105700 | 12926429850 | 29650 | 29650 | 29650 | 29600 | 1485 |
| 462 | 20240221 | 105600 | 12882422050 | 29650 | 29650 | 29700 | 29650 | 1123 |
| 463 | 20240221 | 105500 | 12849114950 | 29650 | 29750 | 29750 | 29650 | 1093 |
| 464 | 20240221 | 105400 | 12816683400 | 29700 | 29900 | 29900 | 29700 | 2188 |
| 465 | 20240221 | 105300 | 12751396800 | 29850 | 29950 | 29950 | 29850 | 1311 |
| 466 | 20240221 | 105200 | 12712200700 | 29900 | 29900 | 30000 | 29900 | 181 |
| 467 | 20240221 | 105100 | 12706783650 | 29900 | 29950 | 29950 | 29900 | 915 |
| 468 | 20240221 | 105000 | 12679381300 | 29900 | 29900 | 29950 | 29900 | 1209 |
| 469 | 20240221 | 104900 | 12643232000 | 29950 | 29900 | 29950 | 29900 | 808 |
| 470 | 20240221 | 104800 | 12619040150 | 29900 | 29850 | 29900 | 29800 | 800 |
| 471 | 20240221 | 104700 | 12595136750 | 29850 | 29850 | 29900 | 29700 | 1933 |
| 472 | 20240221 | 104600 | 12537611700 | 29850 | 29900 | 29950 | 29800 | 1733 |
| 473 | 20240221 | 104500 | 12485842650 | 29950 | 30000 | 30050 | 29950 | 815 |
| 474 | 20240221 | 104400 | 12461399950 | 30050 | 29900 | 30100 | 29900 | 3888 |
| 475 | 20240221 | 104300 | 12344671200 | 29900 | 29850 | 29900 | 29750 | 2386 |
| 476 | 20240221 | 104200 | 12273514250 | 29850 | 29800 | 29850 | 29700 | 1169 |
| 477 | 20240221 | 104100 | 12238685300 | 29650 | 29650 | 29700 | 29600 | 1647 |
| 478 | 20240221 | 104000 | 12189835800 | 29700 | 29800 | 29800 | 29600 | 808 |
| 479 | 20240221 | 103900 | 12165861250 | 29800 | 29800 | 29850 | 29700 | 1495 |
| 480 | 20240221 | 103800 | 12121283850 | 29800 | 29750 | 29800 | 29650 | 1169 |
| 481 | 20240221 | 103700 | 12086509350 | 29750 | 29550 | 29750 | 29550 | 2808 |
| 482 | 20240221 | 103600 | 12003401400 | 29600 | 29750 | 29800 | 29600 | 4593 |
| 483 | 20240221 | 103500 | 11867206050 | 29750 | 29800 | 29800 | 29700 | 1161 |
| 484 | 20240221 | 103400 | 11832699900 | 29800 | 29750 | 29850 | 29700 | 595 |
| 485 | 20240221 | 103300 | 11815006700 | 29750 | 29800 | 29900 | 29750 | 1105 |
| 486 | 20240221 | 103200 | 11782114700 | 29800 | 29800 | 29950 | 29750 | 559 |
| 487 | 20240221 | 103100 | 11765437950 | 29950 | 29800 | 29950 | 29700 | 3688 |
| 488 | 20240221 | 103000 | 11655601800 | 29800 | 29850 | 29950 | 29800 | 1339 |
| 489 | 20240221 | 102900 | 11615692500 | 29800 | 30000 | 30050 | 29800 | 722 |
| 490 | 20240221 | 102800 | 11594105850 | 30100 | 30000 | 30150 | 29850 | 1000 |
| 491 | 20240221 | 102700 | 11564055950 | 29950 | 29800 | 29950 | 29800 | 1614 |
| 492 | 20240221 | 102600 | 11515846000 | 29850 | 29950 | 29950 | 29800 | 2017 |
| 493 | 20240221 | 102500 | 11455625300 | 29950 | 29900 | 29950 | 29850 | 1206 |
| 494 | 20240221 | 102400 | 11419565600 | 30000 | 30150 | 30300 | 29900 | 3427 |
| 495 | 20240221 | 102300 | 11316259750 | 30200 | 29950 | 30350 | 29950 | 3466 |
| 496 | 20240221 | 102200 | 11211774000 | 29900 | 29800 | 29900 | 29800 | 774 |
| 497 | 20240221 | 102100 | 11188666600 | 29750 | 29850 | 29900 | 29700 | 3281 |
| 498 | 20240221 | 102000 | 11091032200 | 29850 | 29950 | 30000 | 29850 | 1493 |
| 499 | 20240221 | 101900 | 11046428600 | 29850 | 30100 | 30150 | 29850 | 3528 |
| 500 | 20240221 | 101800 | 10940639650 | 30100 | 30150 | 30350 | 30100 | 5908 |
| 501 | 20240221 | 101700 | 10762118250 | 30150 | 30150 | 30200 | 30100 | 4528 |
| 502 | 20240221 | 101600 | 10625566500 | 30250 | 30300 | 30350 | 30100 | 5000 |
| 503 | 20240221 | 101500 | 10474322050 | 30300 | 29850 | 30300 | 29850 | 8652 |
| 504 | 20240221 | 101400 | 10213789150 | 29850 | 29900 | 29900 | 29850 | 1170 |
| 505 | 20240221 | 101300 | 10178809950 | 29900 | 29750 | 29950 | 29750 | 3172 |
| 506 | 20240221 | 101200 | 10084072450 | 29750 | 29750 | 29850 | 29700 | 1305 |
| 507 | 20240221 | 101100 | 10045210750 | 29750 | 29750 | 29800 | 29700 | 1114 |
| 508 | 20240221 | 101000 | 10012065450 | 29750 | 29800 | 29800 | 29700 | 549 |
| 509 | 20240221 | 100900 | 9995752000 | 29800 | 29800 | 29850 | 29700 | 1353 |
| 510 | 20240221 | 100800 | 9955471400 | 29800 | 29750 | 29900 | 29750 | 991 |
| 511 | 20240221 | 100700 | 9925881950 | 29750 | 29750 | 29900 | 29750 | 3047 |
| 512 | 20240221 | 100600 | 9834926200 | 29750 | 29650 | 29750 | 29600 | 2339 |
| 513 | 20240221 | 100500 | 9765495700 | 29650 | 29600 | 29650 | 29550 | 659 |
| 514 | 20240221 | 100400 | 9745990800 | 29600 | 29500 | 29600 | 29500 | 686 |
| 515 | 20240221 | 100300 | 9725730150 | 29500 | 29500 | 29550 | 29500 | 432 |
| 516 | 20240221 | 100200 | 9712985750 | 29450 | 29500 | 29500 | 29450 | 605 |
| 517 | 20240221 | 100100 | 9695163150 | 29500 | 29500 | 29550 | 29450 | 789 |
| 518 | 20240221 | 100000 | 9671905750 | 29450 | 29450 | 29700 | 29450 | 721 |
| 519 | 20240221 | 095900 | 9650599300 | 29450 | 29450 | 29450 | 29400 | 1339 |
| 520 | 20240221 | 095800 | 9611217450 | 29400 | 29450 | 29450 | 29400 | 479 |
| 521 | 20240221 | 095700 | 9597122300 | 29450 | 29450 | 29450 | 29350 | 1226 |
| 522 | 20240221 | 095600 | 9561096550 | 29450 | 29500 | 29500 | 29400 | 422 |
| 523 | 20240221 | 095500 | 9548671300 | 29500 | 29550 | 29550 | 29400 | 2585 |
| 524 | 20240221 | 095400 | 9472444000 | 29500 | 29550 | 29600 | 29500 | 942 |
| 525 | 20240221 | 095300 | 9444619700 | 29550 | 29400 | 29550 | 29400 | 2933 |
| 526 | 20240221 | 095200 | 9358243550 | 29400 | 29500 | 29550 | 29400 | 1109 |
| 527 | 20240221 | 095100 | 9325579850 | 29450 | 29400 | 29500 | 29350 | 2309 |
| 528 | 20240221 | 095000 | 9257666600 | 29350 | 29400 | 29450 | 29350 | 4596 |
| 529 | 20240221 | 094900 | 9122733050 | 29400 | 29450 | 29500 | 29400 | 867 |
| 530 | 20240221 | 094800 | 9097231450 | 29450 | 29600 | 29600 | 29400 | 2449 |
| 531 | 20240221 | 094700 | 9025133400 | 29500 | 29450 | 29600 | 29450 | 526 |
| 532 | 20240221 | 094600 | 9009627500 | 29500 | 29450 | 29550 | 29450 | 934 |
| 533 | 20240221 | 094500 | 8982104300 | 29450 | 29500 | 29550 | 29450 | 4001 |
| 534 | 20240221 | 094400 | 8864178950 | 29550 | 29700 | 29700 | 29550 | 1557 |
| 535 | 20240221 | 094300 | 8818078900 | 29700 | 29700 | 29700 | 29550 | 1467 |
| 536 | 20240221 | 094200 | 8774623000 | 29600 | 29650 | 29700 | 29550 | 2522 |
| 537 | 20240221 | 094100 | 8699931900 | 29500 | 29650 | 29700 | 29500 | 2402 |
| 538 | 20240221 | 094000 | 8628919750 | 29650 | 29750 | 29750 | 29650 | 1722 |
| 539 | 20240221 | 093900 | 8577846950 | 29700 | 29500 | 29750 | 29450 | 2620 |
| 540 | 20240221 | 093800 | 8500127400 | 29500 | 29500 | 29550 | 29400 | 1607 |
| 541 | 20240221 | 093700 | 8452796400 | 29500 | 29500 | 29600 | 29400 | 4381 |
| 542 | 20240221 | 093600 | 8323666050 | 29550 | 29750 | 29800 | 29400 | 15231 |
| 543 | 20240221 | 093500 | 7873098850 | 29800 | 29750 | 29950 | 29650 | 3606 |
| 544 | 20240221 | 093400 | 7765680600 | 29750 | 29800 | 29800 | 29650 | 5129 |
| 545 | 20240221 | 093300 | 7613321200 | 29750 | 29750 | 29900 | 29700 | 2121 |
| 546 | 20240221 | 093200 | 7550136400 | 29750 | 29950 | 29950 | 29650 | 8259 |
| 547 | 20240221 | 093100 | 7304623000 | 29950 | 29950 | 30000 | 29800 | 4219 |
| 548 | 20240221 | 093000 | 7178410850 | 30000 | 29900 | 30000 | 29800 | 2125 |
| 549 | 20240221 | 092900 | 7114839500 | 29900 | 30150 | 30200 | 29650 | 10219 |
| 550 | 20240221 | 092800 | 6809013000 | 30150 | 30650 | 30650 | 30100 | 9325 |
| 551 | 20240221 | 092700 | 6526740550 | 30600 | 30700 | 30850 | 30450 | 7777 |
| 552 | 20240221 | 092600 | 6288501000 | 30700 | 30550 | 30800 | 30450 | 13283 |
| 553 | 20240221 | 092500 | 5881122100 | 30550 | 30450 | 30700 | 30400 | 14768 |
| 554 | 20240221 | 092400 | 5430305200 | 30450 | 30450 | 30500 | 30250 | 7070 |
| 555 | 20240221 | 092300 | 5215122200 | 30450 | 30400 | 30550 | 30150 | 12778 |
| 556 | 20240221 | 092200 | 4826596750 | 30400 | 30050 | 30450 | 30050 | 5451 |
| 557 | 20240221 | 092100 | 4661391550 | 30050 | 30100 | 30250 | 30050 | 1249 |
| 558 | 20240221 | 092000 | 4623731450 | 30100 | 30200 | 30350 | 29850 | 6582 |
| 559 | 20240221 | 091900 | 4425710250 | 30200 | 30350 | 30500 | 30100 | 11356 |
| 560 | 20240221 | 091800 | 4081494250 | 30350 | 30200 | 30350 | 30100 | 6167 |
| 561 | 20240221 | 091700 | 3894916000 | 30250 | 30050 | 30300 | 29950 | 4240 |
| 562 | 20240221 | 091600 | 3767260700 | 30000 | 29800 | 30000 | 29750 | 1267 |
| 563 | 20240221 | 091500 | 3729414300 | 29850 | 29750 | 29850 | 29650 | 2613 |
| 564 | 20240221 | 091400 | 3651778650 | 29750 | 29850 | 30050 | 29700 | 3249 |
| 565 | 20240221 | 091300 | 3555007050 | 29850 | 30150 | 30150 | 29850 | 1668 |
| 566 | 20240221 | 091200 | 3504921450 | 30150 | 29900 | 30150 | 29850 | 2717 |
| 567 | 20240221 | 091100 | 3423580050 | 29950 | 30200 | 30250 | 29900 | 4032 |
| 568 | 20240221 | 091000 | 3302347900 | 30250 | 30000 | 30350 | 30000 | 3514 |
| 569 | 20240221 | 090900 | 3196156650 | 30000 | 29850 | 30150 | 29800 | 4774 |
| 570 | 20240221 | 090800 | 3052976700 | 29850 | 29850 | 30000 | 29750 | 3087 |
| 571 | 20240221 | 090700 | 2960664200 | 29850 | 29700 | 29850 | 29600 | 5743 |
| 572 | 20240221 | 090600 | 2790330200 | 29750 | 29500 | 29800 | 29400 | 2948 |
| 573 | 20240221 | 090500 | 2702989400 | 29600 | 29850 | 29950 | 29450 | 9268 |
| 574 | 20240221 | 090400 | 2428072500 | 29650 | 30250 | 30350 | 29650 | 20271 |
| 575 | 20240221 | 090300 | 1821571150 | 30250 | 30200 | 30250 | 29950 | 5384 |
| 576 | 20240221 | 090200 | 1659301550 | 30150 | 30050 | 30150 | 29750 | 9174 |
| 577 | 20240221 | 090100 | 1384239100 | 29850 | 29550 | 30100 | 29500 | 9967 |
| 578 | 20240221 | 090000 | 1087386950 | 29700 | 29600 | 29850 | 29050 | 36825 |