32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 184400 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 19991 |
| 3 | 20240221 | 184300 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 4 | 20240221 | 184200 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 5 | 20240221 | 184100 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 6 | 20240221 | 184000 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 7 | 20240221 | 183900 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 8 | 20240221 | 183800 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 9 | 20240221 | 183700 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 10 | 20240221 | 183600 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 11 | 20240221 | 183500 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 12 | 20240221 | 183400 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 13 | 20240221 | 183300 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 14 | 20240221 | 183200 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 15 | 20240221 | 183100 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 16 | 20240221 | 183000 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 17 | 20240221 | 182900 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 18 | 20240221 | 182800 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 19 | 20240221 | 182700 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 20 | 20240221 | 182600 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 21 | 20240221 | 182500 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 22 | 20240221 | 182400 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 23 | 20240221 | 182300 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 24 | 20240221 | 182200 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 25 | 20240221 | 182100 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 26 | 20240221 | 182000 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 27 | 20240221 | 181900 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 28 | 20240221 | 181800 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 29 | 20240221 | 181700 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 30 | 20240221 | 181600 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 31 | 20240221 | 181500 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 32 | 20240221 | 181400 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 19991 |
| 33 | 20240221 | 181300 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 34 | 20240221 | 181200 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 35 | 20240221 | 181100 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 36 | 20240221 | 181000 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 37 | 20240221 | 180900 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 38 | 20240221 | 180800 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 39 | 20240221 | 180700 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 40 | 20240221 | 180600 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 41 | 20240221 | 180500 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 42 | 20240221 | 180400 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 43 | 20240221 | 180300 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 44 | 20240221 | 180200 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 45 | 20240221 | 180100 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 46 | 20240221 | 180000 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 47 | 20240221 | 175900 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 48 | 20240221 | 175800 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 49 | 20240221 | 175700 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 50 | 20240221 | 175600 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 51 | 20240221 | 175500 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 52 | 20240221 | 175400 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 53 | 20240221 | 175300 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 54 | 20240221 | 175200 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 55 | 20240221 | 175100 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 56 | 20240221 | 175000 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 57 | 20240221 | 174900 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 58 | 20240221 | 174800 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 59 | 20240221 | 174700 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 60 | 20240221 | 174600 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 61 | 20240221 | 174500 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 62 | 20240221 | 174400 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 19991 |
| 63 | 20240221 | 174300 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 64 | 20240221 | 174200 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 65 | 20240221 | 174100 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 66 | 20240221 | 174000 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 67 | 20240221 | 173900 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 68 | 20240221 | 173800 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 69 | 20240221 | 173700 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 70 | 20240221 | 173600 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 71 | 20240221 | 173500 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 72 | 20240221 | 173400 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 73 | 20240221 | 173300 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 74 | 20240221 | 173200 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 75 | 20240221 | 173100 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 76 | 20240221 | 173000 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 77 | 20240221 | 172900 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 78 | 20240221 | 172800 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 79 | 20240221 | 172700 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 80 | 20240221 | 172600 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 81 | 20240221 | 172500 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 82 | 20240221 | 172400 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 83 | 20240221 | 172300 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 84 | 20240221 | 172200 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 85 | 20240221 | 172100 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 86 | 20240221 | 172000 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 87 | 20240221 | 171900 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 88 | 20240221 | 171800 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 89 | 20240221 | 171700 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 90 | 20240221 | 171600 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 91 | 20240221 | 171500 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 92 | 20240221 | 171400 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 19991 |
| 93 | 20240221 | 171300 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 94 | 20240221 | 171200 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 95 | 20240221 | 171100 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 96 | 20240221 | 171000 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 97 | 20240221 | 170900 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 98 | 20240221 | 170800 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 99 | 20240221 | 170700 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 100 | 20240221 | 170600 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 101 | 20240221 | 170500 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 102 | 20240221 | 170400 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 103 | 20240221 | 170300 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 104 | 20240221 | 170200 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 105 | 20240221 | 170100 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 106 | 20240221 | 170000 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 107 | 20240221 | 165900 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 108 | 20240221 | 165800 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 109 | 20240221 | 165700 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 110 | 20240221 | 165600 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 111 | 20240221 | 165500 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 112 | 20240221 | 165400 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 113 | 20240221 | 165300 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 114 | 20240221 | 165200 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 115 | 20240221 | 165100 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 116 | 20240221 | 165000 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 117 | 20240221 | 164900 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 118 | 20240221 | 164800 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 119 | 20240221 | 164700 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 120 | 20240221 | 164600 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 121 | 20240221 | 164500 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 122 | 20240221 | 164400 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 19991 |
| 123 | 20240221 | 164300 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 124 | 20240221 | 164200 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 125 | 20240221 | 164100 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 126 | 20240221 | 164000 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 127 | 20240221 | 163900 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 128 | 20240221 | 163800 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 129 | 20240221 | 163700 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 130 | 20240221 | 163600 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 131 | 20240221 | 163500 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 132 | 20240221 | 163400 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 133 | 20240221 | 163300 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 134 | 20240221 | 163200 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 135 | 20240221 | 163100 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 136 | 20240221 | 163000 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 137 | 20240221 | 162900 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 138 | 20240221 | 162800 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 139 | 20240221 | 162700 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 140 | 20240221 | 162600 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 141 | 20240221 | 162500 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 142 | 20240221 | 162400 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 143 | 20240221 | 162300 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 144 | 20240221 | 162200 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 145 | 20240221 | 162100 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 146 | 20240221 | 162000 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 147 | 20240221 | 161900 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 148 | 20240221 | 161800 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 149 | 20240221 | 161700 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 150 | 20240221 | 161600 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 151 | 20240221 | 161500 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 152 | 20240221 | 161400 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 19991 |
| 153 | 20240221 | 161300 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 154 | 20240221 | 161200 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 155 | 20240221 | 161100 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 156 | 20240221 | 161000 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 157 | 20240221 | 160900 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 158 | 20240221 | 160800 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 159 | 20240221 | 160700 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 160 | 20240221 | 160600 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 161 | 20240221 | 160500 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 162 | 20240221 | 160400 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 163 | 20240221 | 160300 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 164 | 20240221 | 160200 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 165 | 20240221 | 160100 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 166 | 20240221 | 160000 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 167 | 20240221 | 155900 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 168 | 20240221 | 155800 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 169 | 20240221 | 155700 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 170 | 20240221 | 155600 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 171 | 20240221 | 155500 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 172 | 20240221 | 155400 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 173 | 20240221 | 155300 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 174 | 20240221 | 155200 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 175 | 20240221 | 155100 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 176 | 20240221 | 155000 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 177 | 20240221 | 154900 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 178 | 20240221 | 154800 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 179 | 20240221 | 154700 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 180 | 20240221 | 154600 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 181 | 20240221 | 154500 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 182 | 20240221 | 154400 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 19991 |
| 183 | 20240221 | 154300 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 184 | 20240221 | 154200 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 185 | 20240221 | 154100 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 186 | 20240221 | 154000 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 187 | 20240221 | 153900 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 188 | 20240221 | 153800 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 189 | 20240221 | 153700 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 190 | 20240221 | 153600 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 191 | 20240221 | 153500 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 192 | 20240221 | 153400 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 193 | 20240221 | 153300 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 194 | 20240221 | 153200 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 195 | 20240221 | 153100 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 0 |
| 196 | 20240221 | 153000 | 77283734000 | 37900 | 37900 | 37900 | 37900 | 19991 |
| 197 | 20240221 | 152900 | 76526075100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 198 | 20240221 | 152800 | 76526075100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 199 | 20240221 | 152700 | 76526075100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 200 | 20240221 | 152600 | 76526075100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 201 | 20240221 | 152500 | 76526075100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 202 | 20240221 | 152400 | 76526075100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 203 | 20240221 | 152300 | 76526075100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 204 | 20240221 | 152200 | 76526075100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 205 | 20240221 | 152100 | 76526075100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 206 | 20240221 | 152000 | 76526075100 | 37900 | 37900 | 37900 | 37900 | 0 |
| 207 | 20240221 | 151900 | 76526075100 | 37900 | 37900 | 38000 | 37850 | 4351 |
| 208 | 20240221 | 151800 | 76361058050 | 37850 | 37900 | 38000 | 37800 | 7757 |
| 209 | 20240221 | 151700 | 76067153850 | 37800 | 38000 | 38000 | 37800 | 9760 |
| 210 | 20240221 | 151600 | 75697089800 | 37950 | 38100 | 38100 | 37950 | 4342 |
| 211 | 20240221 | 151500 | 75531979900 | 38000 | 38100 | 38150 | 37950 | 7724 |
| 212 | 20240221 | 151400 | 75238172700 | 38050 | 38100 | 38150 | 38050 | 5155 |
| 213 | 20240221 | 151300 | 75041875550 | 38150 | 38150 | 38200 | 38100 | 4432 |
| 214 | 20240221 | 151200 | 74872776750 | 38100 | 38200 | 38200 | 38100 | 5609 |
| 215 | 20240221 | 151100 | 74658856450 | 38150 | 38200 | 38300 | 38000 | 7689 |
| 216 | 20240221 | 151000 | 74365955200 | 38300 | 38450 | 38450 | 38250 | 6264 |
| 217 | 20240221 | 150900 | 74125869650 | 38400 | 38400 | 38500 | 38350 | 4180 |
| 218 | 20240221 | 150800 | 73965412850 | 38400 | 38350 | 38400 | 38250 | 6486 |
| 219 | 20240221 | 150700 | 73716766100 | 38300 | 38500 | 38600 | 38300 | 9340 |
| 220 | 20240221 | 150600 | 73357541250 | 38550 | 38350 | 38550 | 38300 | 13894 |
| 221 | 20240221 | 150500 | 72823325300 | 38350 | 38000 | 38400 | 37950 | 15245 |
| 222 | 20240221 | 150400 | 72240579550 | 38000 | 38000 | 38050 | 37800 | 8089 |
| 223 | 20240221 | 150300 | 71933702650 | 38000 | 37750 | 38000 | 37750 | 7949 |
| 224 | 20240221 | 150200 | 71632286950 | 37800 | 37700 | 37850 | 37700 | 4933 |
| 225 | 20240221 | 150100 | 71445894050 | 37750 | 37850 | 37900 | 37700 | 3066 |
| 226 | 20240221 | 150000 | 71330206150 | 37850 | 37750 | 37900 | 37700 | 5475 |
| 227 | 20240221 | 145900 | 71123200650 | 37800 | 37750 | 37950 | 37650 | 4521 |
| 228 | 20240221 | 145800 | 70952573550 | 37750 | 37950 | 38050 | 37750 | 7422 |
| 229 | 20240221 | 145700 | 70671283800 | 38000 | 37950 | 38000 | 37850 | 10889 |
| 230 | 20240221 | 145600 | 70258155800 | 37900 | 37500 | 37900 | 37450 | 6223 |
| 231 | 20240221 | 145500 | 70023482450 | 37500 | 37300 | 37550 | 37200 | 7661 |
| 232 | 20240221 | 145400 | 69737592400 | 37300 | 37550 | 37600 | 37200 | 11448 |
| 233 | 20240221 | 145300 | 69309724500 | 37600 | 37950 | 38150 | 37550 | 17258 |
| 234 | 20240221 | 145200 | 68656367900 | 37950 | 37550 | 37950 | 37500 | 9833 |
| 235 | 20240221 | 145100 | 68285679700 | 37500 | 37600 | 37750 | 37500 | 12673 |
| 236 | 20240221 | 145000 | 67809241800 | 37650 | 38000 | 38000 | 37600 | 13601 |
| 237 | 20240221 | 144900 | 67295546800 | 38000 | 38250 | 38350 | 37600 | 19807 |
| 238 | 20240221 | 144800 | 66541940500 | 38250 | 38250 | 38400 | 38200 | 10277 |
| 239 | 20240221 | 144700 | 66148771150 | 38250 | 38100 | 38550 | 38100 | 19593 |
| 240 | 20240221 | 144600 | 65397383800 | 38150 | 38150 | 38200 | 37650 | 28828 |
| 241 | 20240221 | 144500 | 64302300950 | 38150 | 38450 | 38450 | 38150 | 23140 |
| 242 | 20240221 | 144400 | 63414912000 | 38450 | 38650 | 38700 | 38450 | 18183 |
| 243 | 20240221 | 144300 | 62714836650 | 38650 | 38550 | 38800 | 38550 | 11219 |
| 244 | 20240221 | 144200 | 62280954700 | 38550 | 38700 | 38700 | 38550 | 5179 |
| 245 | 20240221 | 144100 | 62080907850 | 38700 | 38600 | 38800 | 38550 | 8291 |
| 246 | 20240221 | 144000 | 61760470300 | 38550 | 38850 | 38950 | 38550 | 24917 |
| 247 | 20240221 | 143900 | 60797527500 | 38700 | 38850 | 38950 | 38650 | 23422 |
| 248 | 20240221 | 143800 | 59889461650 | 38850 | 38900 | 39000 | 38750 | 15046 |
| 249 | 20240221 | 143700 | 59304617100 | 38850 | 38350 | 38950 | 38300 | 19031 |
| 250 | 20240221 | 143600 | 58568721150 | 38350 | 38350 | 38700 | 38200 | 28777 |
| 251 | 20240221 | 143500 | 57460677400 | 38350 | 38850 | 38950 | 38250 | 28168 |
| 252 | 20240221 | 143400 | 56371349500 | 38800 | 39200 | 39250 | 38700 | 54596 |
| 253 | 20240221 | 143300 | 54239724250 | 39200 | 39100 | 39250 | 38900 | 40076 |
| 254 | 20240221 | 143200 | 52671534250 | 39050 | 38900 | 39100 | 38450 | 39578 |
| 255 | 20240221 | 143100 | 51131905950 | 38900 | 38200 | 39100 | 38200 | 75556 |
| 256 | 20240221 | 143000 | 48206416000 | 38250 | 37900 | 38300 | 37850 | 19004 |
| 257 | 20240221 | 142900 | 47481014100 | 37900 | 38350 | 38400 | 37900 | 21143 |
| 258 | 20240221 | 142800 | 46675445800 | 38300 | 38350 | 38500 | 38100 | 31889 |
| 259 | 20240221 | 142700 | 45452603400 | 38350 | 37900 | 38400 | 37850 | 25665 |
| 260 | 20240221 | 142600 | 44473948250 | 37900 | 37950 | 38050 | 37800 | 14540 |
| 261 | 20240221 | 142500 | 43922687900 | 37950 | 37850 | 38100 | 37800 | 37239 |
| 262 | 20240221 | 142400 | 42507888550 | 37800 | 37400 | 38000 | 37350 | 37406 |
| 263 | 20240221 | 142300 | 41095117950 | 37400 | 37400 | 37500 | 37300 | 13509 |
| 264 | 20240221 | 142200 | 40589301850 | 37400 | 37500 | 37500 | 37200 | 23019 |
| 265 | 20240221 | 142100 | 39727769150 | 37500 | 37400 | 37500 | 37200 | 22930 |
| 266 | 20240221 | 142000 | 38870423550 | 37350 | 37350 | 37350 | 37350 | 0 |
| 267 | 20240221 | 141900 | 38870423550 | 37350 | 37300 | 37350 | 37300 | 4438 |
| 268 | 20240221 | 141800 | 38704686550 | 37350 | 37200 | 37350 | 37150 | 15189 |
| 269 | 20240221 | 141700 | 38138852250 | 37100 | 36850 | 37200 | 36850 | 30107 |
| 270 | 20240221 | 141600 | 37025221400 | 36850 | 36800 | 36850 | 36750 | 2491 |
| 271 | 20240221 | 141500 | 36933568500 | 36800 | 36750 | 36800 | 36700 | 4506 |
| 272 | 20240221 | 141400 | 36768114000 | 36750 | 36700 | 36800 | 36700 | 1414 |
| 273 | 20240221 | 141300 | 36716135700 | 36750 | 36700 | 36800 | 36700 | 1987 |
| 274 | 20240221 | 141200 | 36643068950 | 36700 | 36850 | 36850 | 36700 | 3711 |
| 275 | 20240221 | 141100 | 36506568250 | 36800 | 36850 | 36850 | 36750 | 2039 |
| 276 | 20240221 | 141000 | 36431513650 | 36800 | 36800 | 36850 | 36750 | 2838 |
| 277 | 20240221 | 140900 | 36327054000 | 36800 | 36700 | 36850 | 36700 | 2591 |
| 278 | 20240221 | 140800 | 36231790350 | 36700 | 36900 | 36900 | 36700 | 2276 |
| 279 | 20240221 | 140700 | 36148077400 | 36850 | 36750 | 36900 | 36750 | 5105 |
| 280 | 20240221 | 140600 | 35959838600 | 36800 | 36500 | 36800 | 36500 | 3040 |
| 281 | 20240221 | 140500 | 35848279950 | 36500 | 36600 | 36650 | 36450 | 4281 |
| 282 | 20240221 | 140400 | 35691947600 | 36600 | 36800 | 36850 | 36600 | 9926 |
| 283 | 20240221 | 140300 | 35327154650 | 36800 | 36800 | 36850 | 36800 | 1381 |
| 284 | 20240221 | 140200 | 35276300500 | 36800 | 36800 | 36850 | 36750 | 2963 |
| 285 | 20240221 | 140100 | 35167307750 | 36800 | 36800 | 36850 | 36700 | 3821 |
| 286 | 20240221 | 140000 | 35026606350 | 36700 | 36900 | 36950 | 36700 | 6965 |
| 287 | 20240221 | 135900 | 34770077400 | 36900 | 36950 | 36950 | 36850 | 4232 |
| 288 | 20240221 | 135800 | 34613809800 | 36950 | 36850 | 36950 | 36750 | 6625 |
| 289 | 20240221 | 135700 | 34369387550 | 36800 | 36700 | 36900 | 36650 | 5024 |
| 290 | 20240221 | 135600 | 34184644350 | 36700 | 36900 | 36950 | 36700 | 8223 |
| 291 | 20240221 | 135500 | 33881390900 | 36900 | 36850 | 36950 | 36800 | 9006 |
| 292 | 20240221 | 135400 | 33549217150 | 36850 | 36700 | 36900 | 36650 | 15852 |
| 293 | 20240221 | 135300 | 32966313300 | 36650 | 36400 | 36700 | 36400 | 37448 |
| 294 | 20240221 | 135200 | 31597152800 | 36450 | 36350 | 36450 | 36300 | 5147 |
| 295 | 20240221 | 135100 | 31409875950 | 36350 | 36400 | 36400 | 36350 | 1534 |
| 296 | 20240221 | 135000 | 31354063200 | 36350 | 36200 | 36350 | 36200 | 6048 |
| 297 | 20240221 | 134900 | 31134373750 | 36200 | 36100 | 36250 | 36100 | 1969 |
| 298 | 20240221 | 134800 | 31063159750 | 36100 | 36050 | 36150 | 36050 | 1077 |
| 299 | 20240221 | 134700 | 31024250350 | 36100 | 36200 | 36200 | 36000 | 3187 |
| 300 | 20240221 | 134600 | 30909078900 | 36200 | 36250 | 36300 | 36200 | 1474 |
| 301 | 20240221 | 134500 | 30855647900 | 36250 | 36250 | 36300 | 36250 | 1225 |
| 302 | 20240221 | 134400 | 30811210000 | 36250 | 36300 | 36300 | 36250 | 1194 |
| 303 | 20240221 | 134300 | 30767904700 | 36250 | 36350 | 36350 | 36200 | 1585 |
| 304 | 20240221 | 134200 | 30710383450 | 36300 | 36350 | 36350 | 36300 | 846 |
| 305 | 20240221 | 134100 | 30679638900 | 36350 | 36300 | 36350 | 36250 | 1555 |
| 306 | 20240221 | 134000 | 30623147100 | 36300 | 36250 | 36350 | 36250 | 2430 |
| 307 | 20240221 | 133900 | 30534911600 | 36250 | 36300 | 36350 | 36200 | 1166 |
| 308 | 20240221 | 133800 | 30492589100 | 36200 | 36250 | 36350 | 36200 | 2482 |
| 309 | 20240221 | 133700 | 30402576700 | 36200 | 36200 | 36250 | 36150 | 794 |
| 310 | 20240221 | 133600 | 30373826750 | 36200 | 36300 | 36350 | 36150 | 2936 |
| 311 | 20240221 | 133500 | 30267425500 | 36300 | 36300 | 36350 | 36250 | 2699 |
| 312 | 20240221 | 133400 | 30169392900 | 36300 | 36200 | 36300 | 36150 | 5973 |
| 313 | 20240221 | 133300 | 29952744050 | 36200 | 36100 | 36200 | 36100 | 868 |
| 314 | 20240221 | 133200 | 29921355600 | 36100 | 36250 | 36250 | 36000 | 1885 |
| 315 | 20240221 | 133100 | 29853360300 | 36250 | 36300 | 36300 | 36250 | 1524 |
| 316 | 20240221 | 133000 | 29798084900 | 36250 | 36050 | 36250 | 36000 | 17332 |
| 317 | 20240221 | 132900 | 29171610650 | 36050 | 36100 | 36100 | 36050 | 1372 |
| 318 | 20240221 | 132800 | 29122100650 | 36100 | 36050 | 36100 | 36050 | 744 |
| 319 | 20240221 | 132700 | 29095259550 | 36100 | 36050 | 36100 | 36050 | 1074 |
| 320 | 20240221 | 132600 | 29056508050 | 36050 | 36050 | 36100 | 36050 | 537 |
| 321 | 20240221 | 132500 | 29037131750 | 36050 | 36050 | 36100 | 36000 | 2957 |
| 322 | 20240221 | 132400 | 28930507500 | 36000 | 36000 | 36050 | 36000 | 363 |
| 323 | 20240221 | 132300 | 28917424250 | 35900 | 36050 | 36050 | 35900 | 2356 |
| 324 | 20240221 | 132200 | 28832630400 | 36000 | 35950 | 36050 | 35850 | 5410 |
| 325 | 20240221 | 132100 | 28637930750 | 35900 | 35900 | 35950 | 35900 | 1042 |
| 326 | 20240221 | 132000 | 28600509450 | 35900 | 35900 | 35950 | 35900 | 683 |
| 327 | 20240221 | 131900 | 28575966700 | 35950 | 35850 | 35950 | 35800 | 2731 |
| 328 | 20240221 | 131800 | 28477968700 | 35800 | 35800 | 35850 | 35800 | 577 |
| 329 | 20240221 | 131700 | 28457293200 | 35800 | 35800 | 35850 | 35800 | 815 |
| 330 | 20240221 | 131600 | 28428078200 | 35800 | 35850 | 35850 | 35800 | 1375 |
| 331 | 20240221 | 131500 | 28378839200 | 35850 | 35850 | 35850 | 35800 | 108 |
| 332 | 20240221 | 131400 | 28374970550 | 35800 | 35850 | 35850 | 35800 | 440 |
| 333 | 20240221 | 131300 | 28359204400 | 35850 | 35850 | 35850 | 35800 | 1719 |
| 334 | 20240221 | 131200 | 28297630750 | 35850 | 35800 | 35850 | 35750 | 1135 |
| 335 | 20240221 | 131100 | 28256996450 | 35800 | 35800 | 35800 | 35750 | 871 |
| 336 | 20240221 | 131000 | 28225814750 | 35800 | 35800 | 35850 | 35800 | 1558 |
| 337 | 20240221 | 130900 | 28170035700 | 35800 | 35750 | 35800 | 35750 | 704 |
| 338 | 20240221 | 130800 | 28144837650 | 35750 | 35650 | 35750 | 35600 | 2730 |
| 339 | 20240221 | 130700 | 28047364750 | 35600 | 35650 | 35650 | 35600 | 692 |
| 340 | 20240221 | 130600 | 28022718050 | 35700 | 35600 | 35700 | 35600 | 89 |
| 341 | 20240221 | 130500 | 28019546400 | 35650 | 35600 | 35700 | 35600 | 569 |
| 342 | 20240221 | 130400 | 27999263100 | 35600 | 35550 | 35600 | 35500 | 353 |
| 343 | 20240221 | 130300 | 27986709000 | 35550 | 35500 | 35600 | 35500 | 982 |
| 344 | 20240221 | 130200 | 27951818950 | 35500 | 35450 | 35600 | 35450 | 112 |
| 345 | 20240221 | 130100 | 27947839900 | 35450 | 35650 | 35700 | 35450 | 2196 |
| 346 | 20240221 | 130000 | 27869875850 | 35650 | 35650 | 35650 | 35600 | 101 |
| 347 | 20240221 | 125900 | 27866275250 | 35550 | 35650 | 35700 | 35550 | 279 |
| 348 | 20240221 | 125800 | 27856333500 | 35650 | 35500 | 35650 | 35450 | 406 |
| 349 | 20240221 | 125700 | 27841884700 | 35500 | 35550 | 35600 | 35500 | 107 |
| 350 | 20240221 | 125600 | 27838079600 | 35600 | 35550 | 35600 | 35450 | 1763 |
| 351 | 20240221 | 125500 | 27775524100 | 35600 | 35550 | 35600 | 35500 | 2059 |
| 352 | 20240221 | 125400 | 27702357050 | 35600 | 35550 | 35600 | 35550 | 262 |
| 353 | 20240221 | 125300 | 27693035100 | 35550 | 35600 | 35600 | 35550 | 360 |
| 354 | 20240221 | 125200 | 27680235800 | 35600 | 35600 | 35600 | 35550 | 30 |
| 355 | 20240221 | 125100 | 27679168050 | 35600 | 35600 | 35650 | 35600 | 448 |
| 356 | 20240221 | 125000 | 27663202550 | 35600 | 35500 | 35600 | 35500 | 605 |
| 357 | 20240221 | 124900 | 27641685650 | 35500 | 35550 | 35600 | 35500 | 329 |
| 358 | 20240221 | 124800 | 27629981650 | 35600 | 35550 | 35600 | 35550 | 366 |
| 359 | 20240221 | 124700 | 27616957450 | 35550 | 35600 | 35600 | 35550 | 939 |
| 360 | 20240221 | 124600 | 27583570250 | 35600 | 35600 | 35600 | 35550 | 319 |
| 361 | 20240221 | 124500 | 27572218450 | 35650 | 35600 | 35650 | 35600 | 1434 |
| 362 | 20240221 | 124400 | 27521167600 | 35600 | 35700 | 35700 | 35600 | 882 |
| 363 | 20240221 | 124300 | 27489722950 | 35700 | 35750 | 35750 | 35650 | 477 |
| 364 | 20240221 | 124200 | 27472694000 | 35750 | 35750 | 35850 | 35750 | 708 |
| 365 | 20240221 | 124100 | 27447345050 | 35750 | 35800 | 35800 | 35750 | 230 |
| 366 | 20240221 | 124000 | 27439118900 | 35850 | 35850 | 35850 | 35800 | 1137 |
| 367 | 20240221 | 123900 | 27398372500 | 35850 | 35800 | 35850 | 35800 | 395 |
| 368 | 20240221 | 123800 | 27384212850 | 35800 | 35750 | 35800 | 35750 | 2429 |
| 369 | 20240221 | 123700 | 27297305800 | 35750 | 35750 | 35750 | 35700 | 167 |
| 370 | 20240221 | 123600 | 27291335650 | 35800 | 35800 | 35800 | 35700 | 195 |
| 371 | 20240221 | 123500 | 27284358200 | 35700 | 35750 | 35800 | 35700 | 471 |
| 372 | 20240221 | 123400 | 27267528850 | 35700 | 35700 | 35750 | 35650 | 1049 |
| 373 | 20240221 | 123300 | 27230078900 | 35700 | 35600 | 35750 | 35600 | 159 |
| 374 | 20240221 | 123200 | 27224405300 | 35600 | 35750 | 35800 | 35550 | 1838 |
| 375 | 20240221 | 123100 | 27158774450 | 35750 | 35600 | 35750 | 35600 | 256 |
| 376 | 20240221 | 123000 | 27149637600 | 35600 | 35600 | 35700 | 35600 | 892 |
| 377 | 20240221 | 122900 | 27117838400 | 35600 | 35700 | 35750 | 35600 | 325 |
| 378 | 20240221 | 122800 | 27106250550 | 35750 | 35700 | 35750 | 35700 | 268 |
| 379 | 20240221 | 122700 | 27096679650 | 35700 | 35700 | 35750 | 35700 | 171 |
| 380 | 20240221 | 122600 | 27090574600 | 35700 | 35700 | 35750 | 35650 | 477 |
| 381 | 20240221 | 122500 | 27073549200 | 35700 | 35650 | 35700 | 35650 | 1551 |
| 382 | 20240221 | 122400 | 27018211250 | 35700 | 35700 | 35700 | 35600 | 511 |
| 383 | 20240221 | 122300 | 26999999600 | 35700 | 35700 | 35700 | 35650 | 1357 |
| 384 | 20240221 | 122200 | 26951576200 | 35700 | 35700 | 35750 | 35700 | 256 |
| 385 | 20240221 | 122100 | 26942435500 | 35700 | 35750 | 35800 | 35700 | 186 |
| 386 | 20240221 | 122000 | 26935789550 | 35800 | 35800 | 35850 | 35750 | 193 |
| 387 | 20240221 | 121900 | 26928880900 | 35800 | 35800 | 35850 | 35800 | 716 |
| 388 | 20240221 | 121800 | 26903247650 | 35800 | 35750 | 35800 | 35750 | 767 |
| 389 | 20240221 | 121700 | 26875789850 | 35800 | 35750 | 35800 | 35700 | 421 |
| 390 | 20240221 | 121600 | 26860743450 | 35750 | 35700 | 35800 | 35700 | 1205 |
| 391 | 20240221 | 121500 | 26817669350 | 35750 | 35750 | 35750 | 35600 | 1249 |
| 392 | 20240221 | 121400 | 26773114750 | 35750 | 35800 | 35800 | 35700 | 487 |
| 393 | 20240221 | 121300 | 26755703350 | 35750 | 35850 | 35850 | 35750 | 1048 |
| 394 | 20240221 | 121200 | 26718183650 | 35850 | 35850 | 35900 | 35850 | 279 |
| 395 | 20240221 | 121100 | 26708171650 | 35800 | 35800 | 35850 | 35800 | 370 |
| 396 | 20240221 | 121000 | 26694921500 | 35800 | 35850 | 35900 | 35800 | 349 |
| 397 | 20240221 | 120900 | 26682412950 | 35850 | 35850 | 35950 | 35800 | 688 |
| 398 | 20240221 | 120800 | 26657762050 | 35800 | 35800 | 35850 | 35800 | 480 |
| 399 | 20240221 | 120700 | 26640572100 | 35800 | 35900 | 35900 | 35800 | 2954 |
| 400 | 20240221 | 120600 | 26534569650 | 35900 | 36000 | 36050 | 35900 | 807 |
| 401 | 20240221 | 120500 | 26505569000 | 36050 | 36000 | 36100 | 36000 | 3773 |
| 402 | 20240221 | 120400 | 26369662100 | 36050 | 36100 | 36100 | 36000 | 452 |
| 403 | 20240221 | 120300 | 26353378350 | 36000 | 36050 | 36100 | 36000 | 765 |
| 404 | 20240221 | 120200 | 26325799050 | 36050 | 36050 | 36100 | 36050 | 360 |
| 405 | 20240221 | 120100 | 26312816550 | 36100 | 36100 | 36100 | 36050 | 1210 |
| 406 | 20240221 | 120000 | 26269169750 | 36050 | 36100 | 36100 | 36050 | 455 |
| 407 | 20240221 | 115900 | 26252746350 | 36100 | 36050 | 36100 | 36050 | 535 |
| 408 | 20240221 | 115800 | 26233451250 | 36050 | 36000 | 36050 | 36000 | 1428 |
| 409 | 20240221 | 115700 | 26181977000 | 36000 | 36050 | 36050 | 36000 | 322 |
| 410 | 20240221 | 115600 | 26170374550 | 36000 | 36050 | 36050 | 36000 | 732 |
| 411 | 20240221 | 115500 | 26144006050 | 36050 | 36000 | 36050 | 35950 | 370 |
| 412 | 20240221 | 115400 | 26130677550 | 36000 | 35950 | 36000 | 35950 | 2187 |
| 413 | 20240221 | 115300 | 26051969200 | 35950 | 36000 | 36000 | 35950 | 225 |
| 414 | 20240221 | 115200 | 26043869700 | 36000 | 36000 | 36000 | 35950 | 347 |
| 415 | 20240221 | 115100 | 26031382850 | 36000 | 35950 | 36000 | 35950 | 874 |
| 416 | 20240221 | 115000 | 25999943350 | 35950 | 36000 | 36000 | 35950 | 664 |
| 417 | 20240221 | 114900 | 25976067600 | 35950 | 35900 | 36000 | 35900 | 773 |
| 418 | 20240221 | 114800 | 25948281150 | 35950 | 35900 | 35950 | 35900 | 320 |
| 419 | 20240221 | 114700 | 25936788800 | 35900 | 35900 | 35900 | 35900 | 317 |
| 420 | 20240221 | 114600 | 25925408500 | 35800 | 35950 | 35950 | 35800 | 828 |
| 421 | 20240221 | 114500 | 25895701700 | 35950 | 35950 | 36000 | 35900 | 348 |
| 422 | 20240221 | 114400 | 25883200900 | 35950 | 35950 | 35950 | 35900 | 907 |
| 423 | 20240221 | 114300 | 25850618750 | 35950 | 35850 | 36000 | 35850 | 752 |
| 424 | 20240221 | 114200 | 25823578550 | 35850 | 35900 | 35900 | 35800 | 1701 |
| 425 | 20240221 | 114100 | 25762576050 | 35900 | 35900 | 35950 | 35850 | 417 |
| 426 | 20240221 | 114000 | 25747606900 | 35900 | 35750 | 35900 | 35750 | 994 |
| 427 | 20240221 | 113900 | 25711985200 | 35800 | 35900 | 35950 | 35800 | 471 |
| 428 | 20240221 | 113800 | 25695098200 | 35950 | 35850 | 36000 | 35850 | 460 |
| 429 | 20240221 | 113700 | 25678578300 | 35850 | 35850 | 35900 | 35800 | 492 |
| 430 | 20240221 | 113600 | 25660949900 | 35900 | 35750 | 35900 | 35650 | 1108 |
| 431 | 20240221 | 113500 | 25621359950 | 35750 | 35900 | 35950 | 35750 | 3180 |
| 432 | 20240221 | 113400 | 25507300950 | 35900 | 36050 | 36050 | 35900 | 2123 |
| 433 | 20240221 | 113300 | 25430922250 | 36050 | 36100 | 36100 | 36050 | 1711 |
| 434 | 20240221 | 113200 | 25369203800 | 36050 | 36050 | 36100 | 36050 | 2300 |
| 435 | 20240221 | 113100 | 25286251950 | 36050 | 36100 | 36100 | 36050 | 1198 |
| 436 | 20240221 | 113000 | 25243039400 | 36100 | 36150 | 36150 | 36050 | 2283 |
| 437 | 20240221 | 112900 | 25160601750 | 36150 | 36100 | 36150 | 36050 | 3742 |
| 438 | 20240221 | 112800 | 25025492550 | 36100 | 36100 | 36100 | 36000 | 1425 |
| 439 | 20240221 | 112700 | 24974093050 | 36100 | 36100 | 36150 | 36050 | 2037 |
| 440 | 20240221 | 112600 | 24900555150 | 36100 | 35950 | 36100 | 35950 | 6003 |
| 441 | 20240221 | 112500 | 24684047650 | 35950 | 35850 | 36000 | 35850 | 10834 |
| 442 | 20240221 | 112400 | 24294650400 | 35850 | 35800 | 35850 | 35800 | 1203 |
| 443 | 20240221 | 112300 | 24251577350 | 35800 | 35800 | 35800 | 35750 | 323 |
| 444 | 20240221 | 112200 | 24240024150 | 35750 | 35750 | 35800 | 35750 | 540 |
| 445 | 20240221 | 112100 | 24220708150 | 35750 | 35850 | 35850 | 35750 | 871 |
| 446 | 20240221 | 112000 | 24189534450 | 35850 | 35850 | 35850 | 35750 | 2719 |
| 447 | 20240221 | 111900 | 24092171300 | 35850 | 35750 | 35850 | 35750 | 2847 |
| 448 | 20240221 | 111800 | 23990268550 | 35750 | 35750 | 35750 | 35650 | 2396 |
| 449 | 20240221 | 111700 | 23904674000 | 35700 | 35700 | 35750 | 35700 | 478 |
| 450 | 20240221 | 111600 | 23887609350 | 35700 | 35700 | 35700 | 35650 | 755 |
| 451 | 20240221 | 111500 | 23860656350 | 35700 | 35650 | 35700 | 35600 | 1513 |
| 452 | 20240221 | 111400 | 23806690950 | 35600 | 35650 | 35650 | 35600 | 748 |
| 453 | 20240221 | 111300 | 23780026750 | 35650 | 35550 | 35700 | 35550 | 3315 |
| 454 | 20240221 | 111200 | 23661894050 | 35550 | 35450 | 35550 | 35450 | 1389 |
| 455 | 20240221 | 111100 | 23612601650 | 35450 | 35400 | 35450 | 35350 | 1554 |
| 456 | 20240221 | 111000 | 23557629200 | 35400 | 35450 | 35450 | 35400 | 389 |
| 457 | 20240221 | 110900 | 23543851100 | 35450 | 35550 | 35550 | 35450 | 2236 |
| 458 | 20240221 | 110800 | 23464481950 | 35500 | 35450 | 35600 | 35450 | 2022 |
| 459 | 20240221 | 110700 | 23392641450 | 35450 | 35450 | 35500 | 35450 | 265 |
| 460 | 20240221 | 110600 | 23383244700 | 35500 | 35500 | 35500 | 35450 | 205 |
| 461 | 20240221 | 110500 | 23375973050 | 35500 | 35500 | 35500 | 35500 | 0 |
| 462 | 20240221 | 110400 | 23375973050 | 35500 | 35500 | 35500 | 35450 | 420 |
| 463 | 20240221 | 110300 | 23361081000 | 35450 | 35500 | 35550 | 35450 | 1154 |
| 464 | 20240221 | 110200 | 23320119900 | 35500 | 35550 | 35550 | 35450 | 800 |
| 465 | 20240221 | 110100 | 23291725600 | 35500 | 35400 | 35550 | 35400 | 880 |
| 466 | 20240221 | 110000 | 23260499500 | 35350 | 35400 | 35450 | 35300 | 592 |
| 467 | 20240221 | 105900 | 23239546900 | 35400 | 35400 | 35450 | 35350 | 1641 |
| 468 | 20240221 | 105800 | 23181409500 | 35400 | 35300 | 35400 | 35300 | 1494 |
| 469 | 20240221 | 105700 | 23128563100 | 35300 | 35250 | 35300 | 35250 | 742 |
| 470 | 20240221 | 105600 | 23102373850 | 35300 | 35300 | 35300 | 35250 | 830 |
| 471 | 20240221 | 105500 | 23073109400 | 35250 | 35100 | 35250 | 35100 | 1321 |
| 472 | 20240221 | 105400 | 23026627750 | 35100 | 35050 | 35100 | 35050 | 498 |
| 473 | 20240221 | 105300 | 23009158800 | 35000 | 35000 | 35100 | 35000 | 924 |
| 474 | 20240221 | 105200 | 22976779500 | 35000 | 35000 | 35000 | 34900 | 551 |
| 475 | 20240221 | 105100 | 22957495300 | 35000 | 34850 | 35000 | 34800 | 2749 |
| 476 | 20240221 | 105000 | 22861663350 | 34900 | 34900 | 34950 | 34850 | 2016 |
| 477 | 20240221 | 104900 | 22791343200 | 34950 | 34950 | 35000 | 34900 | 2209 |
| 478 | 20240221 | 104800 | 22714143650 | 35000 | 35000 | 35000 | 34950 | 1718 |
| 479 | 20240221 | 104700 | 22654055600 | 35000 | 35100 | 35100 | 35000 | 2676 |
| 480 | 20240221 | 104600 | 22560174400 | 35150 | 35100 | 35150 | 35050 | 935 |
| 481 | 20240221 | 104500 | 22527335050 | 35100 | 35050 | 35100 | 35050 | 895 |
| 482 | 20240221 | 104400 | 22495921950 | 35100 | 35200 | 35200 | 35100 | 809 |
| 483 | 20240221 | 104300 | 22467517050 | 35200 | 35000 | 35200 | 34950 | 1134 |
| 484 | 20240221 | 104200 | 22427768050 | 35000 | 35000 | 35050 | 34950 | 1374 |
| 485 | 20240221 | 104100 | 22379683150 | 35000 | 34950 | 35000 | 34900 | 1799 |
| 486 | 20240221 | 104000 | 22316825850 | 35000 | 35050 | 35050 | 35000 | 6589 |
| 487 | 20240221 | 103900 | 22086206600 | 35050 | 35100 | 35150 | 35050 | 4239 |
| 488 | 20240221 | 103800 | 21937543450 | 35100 | 35200 | 35250 | 35100 | 3800 |
| 489 | 20240221 | 103700 | 21803996700 | 35200 | 35250 | 35250 | 35150 | 6863 |
| 490 | 20240221 | 103600 | 21562583300 | 35300 | 35350 | 35400 | 35250 | 1622 |
| 491 | 20240221 | 103500 | 21505297900 | 35400 | 35450 | 35450 | 35350 | 1561 |
| 492 | 20240221 | 103400 | 21450099800 | 35450 | 35450 | 35550 | 35350 | 2292 |
| 493 | 20240221 | 103300 | 21368913600 | 35450 | 35550 | 35550 | 35450 | 139 |
| 494 | 20240221 | 103200 | 21363982000 | 35450 | 35400 | 35500 | 35400 | 171 |
| 495 | 20240221 | 103100 | 21357922300 | 35450 | 35550 | 35600 | 35450 | 2297 |
| 496 | 20240221 | 103000 | 21276335600 | 35550 | 35550 | 35550 | 35500 | 190 |
| 497 | 20240221 | 102900 | 21269583100 | 35550 | 35500 | 35550 | 35500 | 892 |
| 498 | 20240221 | 102800 | 21237873000 | 35500 | 35450 | 35500 | 35450 | 445 |
| 499 | 20240221 | 102700 | 21222078900 | 35450 | 35400 | 35500 | 35350 | 1982 |
| 500 | 20240221 | 102600 | 21151868300 | 35350 | 35400 | 35450 | 35350 | 474 |
| 501 | 20240221 | 102500 | 21135105500 | 35400 | 35400 | 35450 | 35350 | 863 |
| 502 | 20240221 | 102400 | 21104547650 | 35350 | 35400 | 35450 | 35350 | 1202 |
| 503 | 20240221 | 102300 | 21061996000 | 35350 | 35200 | 35350 | 35200 | 3056 |
| 504 | 20240221 | 102200 | 20954217800 | 35200 | 35300 | 35300 | 35200 | 2351 |
| 505 | 20240221 | 102100 | 20871366800 | 35300 | 35450 | 35450 | 35250 | 5824 |
| 506 | 20240221 | 102000 | 20665509400 | 35500 | 35550 | 35600 | 35450 | 2170 |
| 507 | 20240221 | 101900 | 20588448150 | 35550 | 35600 | 35600 | 35500 | 1405 |
| 508 | 20240221 | 101800 | 20538503550 | 35550 | 35450 | 35600 | 35450 | 1173 |
| 509 | 20240221 | 101700 | 20496833950 | 35450 | 35500 | 35500 | 35400 | 2417 |
| 510 | 20240221 | 101600 | 20411093950 | 35500 | 35550 | 35550 | 35500 | 1282 |
| 511 | 20240221 | 101500 | 20365553900 | 35500 | 35500 | 35550 | 35500 | 2368 |
| 512 | 20240221 | 101400 | 20281445100 | 35500 | 35550 | 35550 | 35500 | 1140 |
| 513 | 20240221 | 101300 | 20240929650 | 35550 | 35600 | 35650 | 35550 | 1456 |
| 514 | 20240221 | 101200 | 20189140800 | 35550 | 35650 | 35700 | 35550 | 1821 |
| 515 | 20240221 | 101100 | 20124295000 | 35650 | 35800 | 35800 | 35650 | 3130 |
| 516 | 20240221 | 101000 | 20012477550 | 35800 | 35800 | 35850 | 35750 | 940 |
| 517 | 20240221 | 100900 | 19978825300 | 35750 | 35850 | 35850 | 35750 | 1368 |
| 518 | 20240221 | 100800 | 19929856100 | 35700 | 35900 | 35950 | 35700 | 2543 |
| 519 | 20240221 | 100700 | 19838775450 | 35850 | 36050 | 36150 | 35800 | 5839 |
| 520 | 20240221 | 100600 | 19628653800 | 36050 | 35950 | 36100 | 35850 | 12328 |
| 521 | 20240221 | 100500 | 19184894550 | 35900 | 35700 | 35950 | 35700 | 6471 |
| 522 | 20240221 | 100400 | 18952937450 | 35750 | 35600 | 35750 | 35550 | 4428 |
| 523 | 20240221 | 100300 | 18795216500 | 35600 | 35600 | 35600 | 35550 | 1907 |
| 524 | 20240221 | 100200 | 18727413250 | 35600 | 35600 | 35650 | 35550 | 2917 |
| 525 | 20240221 | 100100 | 18623588250 | 35600 | 35550 | 35650 | 35550 | 1730 |
| 526 | 20240221 | 100000 | 18562044400 | 35550 | 35650 | 35700 | 35550 | 2741 |
| 527 | 20240221 | 095900 | 18464403050 | 35650 | 35800 | 35800 | 35650 | 1321 |
| 528 | 20240221 | 095800 | 18417209500 | 35750 | 35650 | 35800 | 35600 | 4446 |
| 529 | 20240221 | 095700 | 18258512700 | 35650 | 35800 | 35850 | 35650 | 2312 |
| 530 | 20240221 | 095600 | 18175790100 | 35800 | 35850 | 35850 | 35700 | 9351 |
| 531 | 20240221 | 095500 | 17841333650 | 35850 | 35700 | 35850 | 35700 | 7270 |
| 532 | 20240221 | 095400 | 17581228950 | 35700 | 35500 | 35700 | 35450 | 3909 |
| 533 | 20240221 | 095300 | 17442306250 | 35450 | 35300 | 35500 | 35300 | 3471 |
| 534 | 20240221 | 095200 | 17319519150 | 35350 | 35300 | 35350 | 35250 | 5377 |
| 535 | 20240221 | 095100 | 17129866250 | 35300 | 35400 | 35500 | 35300 | 4823 |
| 536 | 20240221 | 095000 | 16959354450 | 35400 | 35500 | 35500 | 35400 | 4251 |
| 537 | 20240221 | 094900 | 16808702550 | 35500 | 35600 | 35650 | 35450 | 6926 |
| 538 | 20240221 | 094800 | 16562668450 | 35550 | 35700 | 35700 | 35550 | 3519 |
| 539 | 20240221 | 094700 | 16437241400 | 35650 | 35650 | 35700 | 35600 | 3781 |
| 540 | 20240221 | 094600 | 16302458450 | 35650 | 35700 | 35750 | 35600 | 4701 |
| 541 | 20240221 | 094500 | 16134876500 | 35700 | 35750 | 35850 | 35600 | 8429 |
| 542 | 20240221 | 094400 | 15833695100 | 35800 | 35900 | 35950 | 35750 | 3492 |
| 543 | 20240221 | 094300 | 15708613300 | 35950 | 35650 | 35950 | 35600 | 5808 |
| 544 | 20240221 | 094200 | 15500885800 | 35600 | 35450 | 35800 | 35450 | 14419 |
| 545 | 20240221 | 094100 | 14987903200 | 35450 | 35500 | 35550 | 35350 | 14563 |
| 546 | 20240221 | 094000 | 14472037250 | 35500 | 35700 | 35750 | 35500 | 6161 |
| 547 | 20240221 | 093900 | 14252442400 | 35700 | 35950 | 35950 | 35700 | 4013 |
| 548 | 20240221 | 093800 | 14108651400 | 35900 | 35750 | 35950 | 35700 | 4824 |
| 549 | 20240221 | 093700 | 13935938450 | 35750 | 35700 | 35800 | 35600 | 7389 |
| 550 | 20240221 | 093600 | 13672069000 | 35700 | 35900 | 36000 | 35600 | 13090 |
| 551 | 20240221 | 093500 | 13204376500 | 35900 | 35850 | 36100 | 35800 | 10739 |
| 552 | 20240221 | 093400 | 12818354400 | 35950 | 36250 | 36350 | 35800 | 20672 |
| 553 | 20240221 | 093300 | 12072351650 | 36250 | 36450 | 36550 | 36200 | 21277 |
| 554 | 20240221 | 093200 | 11297924900 | 36400 | 36400 | 36500 | 36300 | 15908 |
| 555 | 20240221 | 093100 | 10719074150 | 36450 | 36500 | 36700 | 36300 | 31777 |
| 556 | 20240221 | 093000 | 9559252150 | 36500 | 36050 | 36600 | 36000 | 33997 |
| 557 | 20240221 | 092900 | 8323767750 | 36150 | 35450 | 36200 | 35400 | 49644 |
| 558 | 20240221 | 092800 | 6546102350 | 35450 | 35350 | 35500 | 35350 | 6118 |
| 559 | 20240221 | 092700 | 6329218000 | 35400 | 35450 | 35500 | 35300 | 5802 |
| 560 | 20240221 | 092600 | 6123867200 | 35450 | 35200 | 35500 | 35100 | 11855 |
| 561 | 20240221 | 092500 | 5704578700 | 35150 | 35250 | 35350 | 35100 | 8917 |
| 562 | 20240221 | 092400 | 5390733400 | 35250 | 35400 | 35450 | 35250 | 9621 |
| 563 | 20240221 | 092300 | 5050332250 | 35400 | 35550 | 35550 | 35300 | 14190 |
| 564 | 20240221 | 092200 | 4547034700 | 35500 | 35300 | 35550 | 35300 | 9415 |
| 565 | 20240221 | 092100 | 4213486550 | 35350 | 35600 | 35600 | 35300 | 15336 |
| 566 | 20240221 | 092000 | 3669819250 | 35550 | 35600 | 35650 | 35400 | 23677 |
| 567 | 20240221 | 091900 | 2828538250 | 35600 | 34600 | 35600 | 34600 | 27337 |
| 568 | 20240221 | 091800 | 1868353300 | 34650 | 34350 | 34650 | 34350 | 9449 |
| 569 | 20240221 | 091700 | 1542400250 | 34350 | 34300 | 34350 | 34250 | 2681 |
| 570 | 20240221 | 091600 | 1450474100 | 34250 | 34100 | 34350 | 34050 | 4900 |
| 571 | 20240221 | 091500 | 1282672150 | 34200 | 34100 | 34200 | 34050 | 1354 |
| 572 | 20240221 | 091400 | 1236454800 | 34200 | 34200 | 34200 | 34100 | 1024 |
| 573 | 20240221 | 091300 | 1201486850 | 34200 | 34250 | 34300 | 34050 | 3200 |
| 574 | 20240221 | 091200 | 1092070850 | 34250 | 34250 | 34250 | 34150 | 988 |
| 575 | 20240221 | 091100 | 1058266000 | 34250 | 34250 | 34250 | 34150 | 2140 |
| 576 | 20240221 | 091000 | 985047400 | 34250 | 34250 | 34300 | 34200 | 1657 |
| 577 | 20240221 | 090900 | 928305350 | 34250 | 34200 | 34250 | 34200 | 1635 |
| 578 | 20240221 | 090800 | 872369700 | 34200 | 34250 | 34300 | 34200 | 2619 |
| 579 | 20240221 | 090700 | 782709350 | 34250 | 34200 | 34350 | 34200 | 3169 |
| 580 | 20240221 | 090600 | 674158000 | 34150 | 33950 | 34150 | 33850 | 3008 |
| 581 | 20240221 | 090500 | 571789200 | 33900 | 33900 | 33950 | 33850 | 1042 |
| 582 | 20240221 | 090400 | 536465450 | 33850 | 33900 | 34000 | 33800 | 1712 |
| 583 | 20240221 | 090300 | 478446550 | 33950 | 33850 | 34000 | 33800 | 2689 |
| 584 | 20240221 | 090200 | 387147900 | 33800 | 33750 | 33800 | 33600 | 3018 |
| 585 | 20240221 | 090100 | 285438850 | 33750 | 33550 | 33850 | 33550 | 1230 |
| 586 | 20240221 | 090000 | 244099200 | 33550 | 34000 | 34050 | 33550 | 7200 |