33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 192700 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 10363 |
| 3 | 20240221 | 192600 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 4 | 20240221 | 192500 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 5 | 20240221 | 192400 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 6 | 20240221 | 192300 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 7 | 20240221 | 192200 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 8 | 20240221 | 192100 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 9 | 20240221 | 192000 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 10 | 20240221 | 191900 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 11 | 20240221 | 191800 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 12 | 20240221 | 191700 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 13 | 20240221 | 191600 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 14 | 20240221 | 191500 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 15 | 20240221 | 191400 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 16 | 20240221 | 191300 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 17 | 20240221 | 191200 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 18 | 20240221 | 191100 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 19 | 20240221 | 191000 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 20 | 20240221 | 190900 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 21 | 20240221 | 190800 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 22 | 20240221 | 190700 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 23 | 20240221 | 190600 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 24 | 20240221 | 190500 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 25 | 20240221 | 190400 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 26 | 20240221 | 190300 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 27 | 20240221 | 190200 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 28 | 20240221 | 190100 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 29 | 20240221 | 190000 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 30 | 20240221 | 185900 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 31 | 20240221 | 185800 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 32 | 20240221 | 185700 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 10363 |
| 33 | 20240221 | 185600 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 34 | 20240221 | 185500 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 35 | 20240221 | 185400 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 36 | 20240221 | 185300 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 37 | 20240221 | 185200 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 38 | 20240221 | 185100 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 39 | 20240221 | 185000 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 40 | 20240221 | 184900 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 41 | 20240221 | 184800 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 42 | 20240221 | 184700 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 43 | 20240221 | 184600 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 44 | 20240221 | 184500 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 45 | 20240221 | 184400 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 46 | 20240221 | 184300 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 47 | 20240221 | 184200 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 48 | 20240221 | 184100 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 49 | 20240221 | 184000 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 50 | 20240221 | 183900 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 51 | 20240221 | 183800 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 52 | 20240221 | 183700 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 53 | 20240221 | 183600 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 54 | 20240221 | 183500 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 55 | 20240221 | 183400 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 56 | 20240221 | 183300 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 57 | 20240221 | 183200 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 58 | 20240221 | 183100 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 59 | 20240221 | 183000 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 60 | 20240221 | 182900 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 61 | 20240221 | 182800 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 62 | 20240221 | 182700 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 10363 |
| 63 | 20240221 | 182600 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 64 | 20240221 | 182500 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 65 | 20240221 | 182400 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 66 | 20240221 | 182300 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 67 | 20240221 | 182200 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 68 | 20240221 | 182100 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 69 | 20240221 | 182000 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 70 | 20240221 | 181900 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 71 | 20240221 | 181800 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 72 | 20240221 | 181700 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 73 | 20240221 | 181600 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 74 | 20240221 | 181500 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 75 | 20240221 | 181400 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 76 | 20240221 | 181300 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 77 | 20240221 | 181200 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 78 | 20240221 | 181100 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 79 | 20240221 | 181000 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 80 | 20240221 | 180900 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 81 | 20240221 | 180800 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 82 | 20240221 | 180700 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 83 | 20240221 | 180600 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 84 | 20240221 | 180500 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 85 | 20240221 | 180400 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 86 | 20240221 | 180300 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 87 | 20240221 | 180200 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 88 | 20240221 | 180100 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 89 | 20240221 | 180000 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 90 | 20240221 | 175900 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 91 | 20240221 | 175800 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 92 | 20240221 | 175700 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 10363 |
| 93 | 20240221 | 175600 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 94 | 20240221 | 175500 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 95 | 20240221 | 175400 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 96 | 20240221 | 175300 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 97 | 20240221 | 175200 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 98 | 20240221 | 175100 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 99 | 20240221 | 175000 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 100 | 20240221 | 174900 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 101 | 20240221 | 174800 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 102 | 20240221 | 174700 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 103 | 20240221 | 174600 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 104 | 20240221 | 174500 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 105 | 20240221 | 174400 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 106 | 20240221 | 174300 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 107 | 20240221 | 174200 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 108 | 20240221 | 174100 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 109 | 20240221 | 174000 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 110 | 20240221 | 173900 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 111 | 20240221 | 173800 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 112 | 20240221 | 173700 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 113 | 20240221 | 173600 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 114 | 20240221 | 173500 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 115 | 20240221 | 173400 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 116 | 20240221 | 173300 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 117 | 20240221 | 173200 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 118 | 20240221 | 173100 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 119 | 20240221 | 173000 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 120 | 20240221 | 172900 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 121 | 20240221 | 172800 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 122 | 20240221 | 172700 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 10363 |
| 123 | 20240221 | 172600 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 124 | 20240221 | 172500 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 125 | 20240221 | 172400 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 126 | 20240221 | 172300 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 127 | 20240221 | 172200 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 128 | 20240221 | 172100 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 129 | 20240221 | 172000 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 130 | 20240221 | 171900 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 131 | 20240221 | 171800 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 132 | 20240221 | 171700 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 133 | 20240221 | 171600 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 134 | 20240221 | 171500 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 135 | 20240221 | 171400 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 136 | 20240221 | 171300 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 137 | 20240221 | 171200 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 138 | 20240221 | 171100 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 139 | 20240221 | 171000 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 140 | 20240221 | 170900 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 141 | 20240221 | 170800 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 142 | 20240221 | 170700 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 143 | 20240221 | 170600 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 144 | 20240221 | 170500 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 145 | 20240221 | 170400 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 146 | 20240221 | 170300 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 147 | 20240221 | 170200 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 148 | 20240221 | 170100 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 149 | 20240221 | 170000 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 150 | 20240221 | 165900 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 151 | 20240221 | 165800 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 152 | 20240221 | 165700 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 10363 |
| 153 | 20240221 | 165600 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 154 | 20240221 | 165500 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 155 | 20240221 | 165400 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 156 | 20240221 | 165300 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 157 | 20240221 | 165200 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 158 | 20240221 | 165100 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 159 | 20240221 | 165000 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 160 | 20240221 | 164900 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 161 | 20240221 | 164800 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 162 | 20240221 | 164700 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 163 | 20240221 | 164600 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 164 | 20240221 | 164500 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 165 | 20240221 | 164400 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 166 | 20240221 | 164300 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 167 | 20240221 | 164200 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 168 | 20240221 | 164100 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 169 | 20240221 | 164000 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 170 | 20240221 | 163900 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 171 | 20240221 | 163800 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 172 | 20240221 | 163700 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 173 | 20240221 | 163600 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 174 | 20240221 | 163500 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 175 | 20240221 | 163400 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 176 | 20240221 | 163300 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 177 | 20240221 | 163200 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 178 | 20240221 | 163100 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 179 | 20240221 | 163000 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 180 | 20240221 | 162900 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 181 | 20240221 | 162800 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 182 | 20240221 | 162700 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 10363 |
| 183 | 20240221 | 162600 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 184 | 20240221 | 162500 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 185 | 20240221 | 162400 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 186 | 20240221 | 162300 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 187 | 20240221 | 162200 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 188 | 20240221 | 162100 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 189 | 20240221 | 162000 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20240221 | 161900 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 191 | 20240221 | 161800 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 192 | 20240221 | 161700 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 193 | 20240221 | 161600 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 194 | 20240221 | 161500 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 195 | 20240221 | 161400 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 196 | 20240221 | 161300 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20240221 | 161200 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 198 | 20240221 | 161100 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 199 | 20240221 | 161000 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 200 | 20240221 | 160900 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 201 | 20240221 | 160800 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 202 | 20240221 | 160700 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 203 | 20240221 | 160600 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 204 | 20240221 | 160500 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 205 | 20240221 | 160400 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 206 | 20240221 | 160300 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 207 | 20240221 | 160200 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 208 | 20240221 | 160100 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 209 | 20240221 | 160000 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 210 | 20240221 | 155900 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 211 | 20240221 | 155800 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 212 | 20240221 | 155700 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 10363 |
| 213 | 20240221 | 155600 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 214 | 20240221 | 155500 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 215 | 20240221 | 155400 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 216 | 20240221 | 155300 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 217 | 20240221 | 155200 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 218 | 20240221 | 155100 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 219 | 20240221 | 155000 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 220 | 20240221 | 154900 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 221 | 20240221 | 154800 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 222 | 20240221 | 154700 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 223 | 20240221 | 154600 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 224 | 20240221 | 154500 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 225 | 20240221 | 154400 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 226 | 20240221 | 154300 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 227 | 20240221 | 154200 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 228 | 20240221 | 154100 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 229 | 20240221 | 154000 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 230 | 20240221 | 153900 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 231 | 20240221 | 153800 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 232 | 20240221 | 153700 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 233 | 20240221 | 153600 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 234 | 20240221 | 153500 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 235 | 20240221 | 153400 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 236 | 20240221 | 153300 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 237 | 20240221 | 153200 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 238 | 20240221 | 153100 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 239 | 20240221 | 153000 | 6091672000 | 21700 | 21700 | 21700 | 21700 | 10363 |
| 240 | 20240221 | 152900 | 5866794900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 241 | 20240221 | 152800 | 5866794900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 242 | 20240221 | 152700 | 5866794900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 243 | 20240221 | 152600 | 5866794900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 244 | 20240221 | 152500 | 5866794900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 245 | 20240221 | 152400 | 5866794900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 246 | 20240221 | 152300 | 5866794900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 247 | 20240221 | 152200 | 5866794900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 248 | 20240221 | 152100 | 5866794900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 249 | 20240221 | 152000 | 5866794900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 250 | 20240221 | 151900 | 5866794900 | 21750 | 21750 | 21800 | 21700 | 5025 |
| 251 | 20240221 | 151800 | 5757466600 | 21750 | 21750 | 21750 | 21700 | 1381 |
| 252 | 20240221 | 151700 | 5727444500 | 21750 | 21750 | 21750 | 21700 | 793 |
| 253 | 20240221 | 151600 | 5710199250 | 21750 | 21750 | 21750 | 21750 | 246 |
| 254 | 20240221 | 151500 | 5704848750 | 21700 | 21700 | 21750 | 21700 | 477 |
| 255 | 20240221 | 151400 | 5694496700 | 21700 | 21700 | 21750 | 21700 | 1070 |
| 256 | 20240221 | 151300 | 5671277650 | 21750 | 21650 | 21750 | 21650 | 1106 |
| 257 | 20240221 | 151200 | 5647282000 | 21700 | 21650 | 21700 | 21650 | 1169 |
| 258 | 20240221 | 151100 | 5621922200 | 21700 | 21650 | 21700 | 21650 | 1062 |
| 259 | 20240221 | 151000 | 5598885550 | 21650 | 21700 | 21700 | 21650 | 285 |
| 260 | 20240221 | 150900 | 5592709700 | 21700 | 21700 | 21700 | 21700 | 387 |
| 261 | 20240221 | 150800 | 5584311800 | 21700 | 21650 | 21700 | 21650 | 2059 |
| 262 | 20240221 | 150700 | 5539638200 | 21700 | 21650 | 21700 | 21650 | 683 |
| 263 | 20240221 | 150600 | 5524827100 | 21700 | 21700 | 21700 | 21700 | 15 |
| 264 | 20240221 | 150500 | 5524501600 | 21650 | 21650 | 21700 | 21650 | 141 |
| 265 | 20240221 | 150400 | 5521448400 | 21650 | 21700 | 21700 | 21650 | 1536 |
| 266 | 20240221 | 150300 | 5488137300 | 21700 | 21700 | 21700 | 21700 | 250 |
| 267 | 20240221 | 150200 | 5482712300 | 21700 | 21750 | 21750 | 21700 | 710 |
| 268 | 20240221 | 150100 | 5467303750 | 21650 | 21750 | 21750 | 21650 | 1112 |
| 269 | 20240221 | 150000 | 5443174350 | 21700 | 21750 | 21750 | 21700 | 340 |
| 270 | 20240221 | 145900 | 5435795850 | 21700 | 21700 | 21750 | 21650 | 240 |
| 271 | 20240221 | 145800 | 5430587500 | 21700 | 21700 | 21750 | 21700 | 867 |
| 272 | 20240221 | 145700 | 5411773550 | 21700 | 21700 | 21700 | 21700 | 90 |
| 273 | 20240221 | 145600 | 5409820550 | 21700 | 21700 | 21700 | 21700 | 581 |
| 274 | 20240221 | 145500 | 5397212850 | 21700 | 21700 | 21700 | 21650 | 1450 |
| 275 | 20240221 | 145400 | 5365748200 | 21700 | 21650 | 21700 | 21650 | 165 |
| 276 | 20240221 | 145300 | 5362173450 | 21750 | 21700 | 21750 | 21700 | 456 |
| 277 | 20240221 | 145200 | 5352278200 | 21700 | 21650 | 21700 | 21650 | 456 |
| 278 | 20240221 | 145100 | 5342400600 | 21650 | 21650 | 21650 | 21650 | 210 |
| 279 | 20240221 | 145000 | 5337854100 | 21650 | 21700 | 21700 | 21650 | 131 |
| 280 | 20240221 | 144900 | 5335017900 | 21650 | 21700 | 21700 | 21650 | 324 |
| 281 | 20240221 | 144800 | 5328002700 | 21700 | 21700 | 21700 | 21650 | 269 |
| 282 | 20240221 | 144700 | 5322166400 | 21700 | 21650 | 21700 | 21650 | 512 |
| 283 | 20240221 | 144600 | 5311060000 | 21650 | 21650 | 21700 | 21650 | 413 |
| 284 | 20240221 | 144500 | 5302118200 | 21650 | 21650 | 21700 | 21650 | 2513 |
| 285 | 20240221 | 144400 | 5247635750 | 21650 | 21700 | 21700 | 21650 | 800 |
| 286 | 20240221 | 144300 | 5230295750 | 21650 | 21700 | 21700 | 21650 | 404 |
| 287 | 20240221 | 144200 | 5221540750 | 21650 | 21700 | 21700 | 21650 | 250 |
| 288 | 20240221 | 144100 | 5216120850 | 21700 | 21700 | 21700 | 21700 | 27 |
| 289 | 20240221 | 144000 | 5215534950 | 21700 | 21650 | 21750 | 21650 | 1343 |
| 290 | 20240221 | 143900 | 5186392050 | 21650 | 21650 | 21700 | 21650 | 652 |
| 291 | 20240221 | 143800 | 5172271250 | 21650 | 21700 | 21700 | 21650 | 661 |
| 292 | 20240221 | 143700 | 5157960550 | 21650 | 21650 | 21650 | 21650 | 1082 |
| 293 | 20240221 | 143600 | 5134535250 | 21700 | 21700 | 21700 | 21700 | 288 |
| 294 | 20240221 | 143500 | 5128285650 | 21700 | 21700 | 21700 | 21700 | 931 |
| 295 | 20240221 | 143400 | 5108082950 | 21700 | 21650 | 21700 | 21650 | 384 |
| 296 | 20240221 | 143300 | 5099751900 | 21650 | 21700 | 21700 | 21650 | 850 |
| 297 | 20240221 | 143200 | 5081307900 | 21750 | 21700 | 21750 | 21700 | 21 |
| 298 | 20240221 | 143100 | 5080852150 | 21700 | 21700 | 21700 | 21700 | 104 |
| 299 | 20240221 | 143000 | 5078595350 | 21700 | 21700 | 21700 | 21700 | 103 |
| 300 | 20240221 | 142900 | 5076360250 | 21700 | 21700 | 21700 | 21700 | 120 |
| 301 | 20240221 | 142800 | 5073756250 | 21700 | 21700 | 21700 | 21700 | 30 |
| 302 | 20240221 | 142700 | 5073105250 | 21700 | 21700 | 21700 | 21700 | 70 |
| 303 | 20240221 | 142600 | 5071586250 | 21700 | 21700 | 21700 | 21700 | 29 |
| 304 | 20240221 | 142500 | 5070956950 | 21750 | 21700 | 21750 | 21700 | 201 |
| 305 | 20240221 | 142400 | 5066592750 | 21700 | 21700 | 21700 | 21700 | 110 |
| 306 | 20240221 | 142300 | 5064205750 | 21700 | 21700 | 21700 | 21700 | 427 |
| 307 | 20240221 | 142200 | 5054939850 | 21700 | 21750 | 21750 | 21700 | 126 |
| 308 | 20240221 | 142100 | 5052202350 | 21750 | 21750 | 21750 | 21750 | 543 |
| 309 | 20240221 | 142000 | 5040392100 | 21750 | 21700 | 21750 | 21700 | 1249 |
| 310 | 20240221 | 141900 | 5013229350 | 21700 | 21700 | 21700 | 21700 | 528 |
| 311 | 20240221 | 141800 | 5001771750 | 21700 | 21750 | 21750 | 21700 | 401 |
| 312 | 20240221 | 141700 | 4993070000 | 21750 | 21750 | 21750 | 21750 | 93 |
| 313 | 20240221 | 141600 | 4991047250 | 21750 | 21800 | 21800 | 21750 | 513 |
| 314 | 20240221 | 141500 | 4979873950 | 21800 | 21800 | 21800 | 21800 | 183 |
| 315 | 20240221 | 141400 | 4975884550 | 21750 | 21750 | 21800 | 21750 | 2438 |
| 316 | 20240221 | 141300 | 4922753350 | 21750 | 21750 | 21800 | 21750 | 298 |
| 317 | 20240221 | 141200 | 4916271750 | 21750 | 21750 | 21750 | 21750 | 47 |
| 318 | 20240221 | 141100 | 4915249500 | 21750 | 21750 | 21750 | 21750 | 269 |
| 319 | 20240221 | 141000 | 4909398750 | 21800 | 21750 | 21800 | 21750 | 118 |
| 320 | 20240221 | 140900 | 4906831400 | 21750 | 21750 | 21750 | 21750 | 227 |
| 321 | 20240221 | 140800 | 4901894150 | 21750 | 21750 | 21750 | 21750 | 292 |
| 322 | 20240221 | 140700 | 4895543150 | 21750 | 21750 | 21750 | 21700 | 72 |
| 323 | 20240221 | 140600 | 4893979150 | 21700 | 21700 | 21700 | 21700 | 225 |
| 324 | 20240221 | 140500 | 4889096650 | 21750 | 21750 | 21750 | 21700 | 592 |
| 325 | 20240221 | 140400 | 4876233150 | 21750 | 21750 | 21750 | 21750 | 20 |
| 326 | 20240221 | 140300 | 4875798150 | 21750 | 21750 | 21750 | 21750 | 54 |
| 327 | 20240221 | 140200 | 4874623650 | 21750 | 21750 | 21750 | 21750 | 300 |
| 328 | 20240221 | 140100 | 4868098650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 329 | 20240221 | 140000 | 4868098650 | 21700 | 21700 | 21700 | 21700 | 3 |
| 330 | 20240221 | 135900 | 4868033550 | 21750 | 21700 | 21750 | 21700 | 77 |
| 331 | 20240221 | 135800 | 4866362300 | 21700 | 21700 | 21700 | 21700 | 30 |
| 332 | 20240221 | 135700 | 4865711300 | 21700 | 21700 | 21700 | 21700 | 105 |
| 333 | 20240221 | 135600 | 4863432800 | 21700 | 21700 | 21750 | 21700 | 1081 |
| 334 | 20240221 | 135500 | 4839975050 | 21700 | 21700 | 21750 | 21700 | 1743 |
| 335 | 20240221 | 135400 | 4802141950 | 21750 | 21700 | 21750 | 21700 | 665 |
| 336 | 20240221 | 135300 | 4787678250 | 21700 | 21750 | 21750 | 21700 | 125 |
| 337 | 20240221 | 135200 | 4784961950 | 21750 | 21750 | 21750 | 21700 | 52 |
| 338 | 20240221 | 135100 | 4783832450 | 21700 | 21700 | 21700 | 21700 | 2 |
| 339 | 20240221 | 135000 | 4783789050 | 21700 | 21750 | 21750 | 21700 | 64 |
| 340 | 20240221 | 134900 | 4782399550 | 21750 | 21750 | 21750 | 21750 | 43 |
| 341 | 20240221 | 134800 | 4781464300 | 21750 | 21750 | 21750 | 21750 | 105 |
| 342 | 20240221 | 134700 | 4779180550 | 21750 | 21700 | 21750 | 21700 | 23 |
| 343 | 20240221 | 134600 | 4778681350 | 21700 | 21750 | 21750 | 21700 | 89 |
| 344 | 20240221 | 134500 | 4776747100 | 21750 | 21750 | 21750 | 21750 | 301 |
| 345 | 20240221 | 134400 | 4770200350 | 21750 | 21750 | 21750 | 21750 | 528 |
| 346 | 20240221 | 134300 | 4758716350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 347 | 20240221 | 134200 | 4758716350 | 21700 | 21700 | 21700 | 21700 | 122 |
| 348 | 20240221 | 134100 | 4756068950 | 21750 | 21700 | 21750 | 21700 | 122 |
| 349 | 20240221 | 134000 | 4753421500 | 21700 | 21700 | 21700 | 21700 | 539 |
| 350 | 20240221 | 133900 | 4741725200 | 21750 | 21700 | 21750 | 21700 | 506 |
| 351 | 20240221 | 133800 | 4730744700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 352 | 20240221 | 133700 | 4730744700 | 21750 | 21750 | 21750 | 21750 | 3 |
| 353 | 20240221 | 133600 | 4730679450 | 21750 | 21750 | 21750 | 21750 | 10 |
| 354 | 20240221 | 133500 | 4730461950 | 21700 | 21700 | 21700 | 21700 | 100 |
| 355 | 20240221 | 133400 | 4728291950 | 21750 | 21750 | 21750 | 21750 | 129 |
| 356 | 20240221 | 133300 | 4725486200 | 21700 | 21700 | 21700 | 21700 | 258 |
| 357 | 20240221 | 133200 | 4719887600 | 21700 | 21700 | 21700 | 21700 | 63 |
| 358 | 20240221 | 133100 | 4718520500 | 21700 | 21700 | 21700 | 21700 | 750 |
| 359 | 20240221 | 133000 | 4702245500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 360 | 20240221 | 132900 | 4702245500 | 21650 | 21650 | 21650 | 21650 | 48 |
| 361 | 20240221 | 132800 | 4701206300 | 21650 | 21650 | 21650 | 21650 | 186 |
| 362 | 20240221 | 132700 | 4697179400 | 21600 | 21600 | 21600 | 21600 | 190 |
| 363 | 20240221 | 132600 | 4693075400 | 21600 | 21650 | 21650 | 21600 | 600 |
| 364 | 20240221 | 132500 | 4680088550 | 21650 | 21650 | 21700 | 21650 | 372 |
| 365 | 20240221 | 132400 | 4672026150 | 21700 | 21650 | 21700 | 21650 | 170 |
| 366 | 20240221 | 132300 | 4668342150 | 21650 | 21700 | 21700 | 21650 | 194 |
| 367 | 20240221 | 132200 | 4664136750 | 21700 | 21650 | 21700 | 21650 | 211 |
| 368 | 20240221 | 132100 | 4659568300 | 21700 | 21700 | 21700 | 21700 | 77 |
| 369 | 20240221 | 132000 | 4657897400 | 21700 | 21700 | 21700 | 21700 | 178 |
| 370 | 20240221 | 131900 | 4654034800 | 21700 | 21700 | 21750 | 21650 | 2758 |
| 371 | 20240221 | 131800 | 4594239450 | 21650 | 21650 | 21650 | 21650 | 1200 |
| 372 | 20240221 | 131700 | 4568259450 | 21650 | 21700 | 21700 | 21650 | 520 |
| 373 | 20240221 | 131600 | 4557000450 | 21650 | 21650 | 21650 | 21600 | 820 |
| 374 | 20240221 | 131500 | 4539247950 | 21650 | 21650 | 21650 | 21650 | 54 |
| 375 | 20240221 | 131400 | 4538078850 | 21600 | 21600 | 21600 | 21600 | 0 |
| 376 | 20240221 | 131300 | 4538078850 | 21600 | 21650 | 21650 | 21600 | 20 |
| 377 | 20240221 | 131200 | 4537646800 | 21700 | 21700 | 21700 | 21700 | 6 |
| 378 | 20240221 | 131100 | 4537516600 | 21700 | 21650 | 21700 | 21600 | 720 |
| 379 | 20240221 | 131000 | 4521956500 | 21650 | 21700 | 21700 | 21650 | 44 |
| 380 | 20240221 | 130900 | 4521002750 | 21650 | 21650 | 21650 | 21650 | 65 |
| 381 | 20240221 | 130800 | 4519595500 | 21650 | 21600 | 21650 | 21550 | 556 |
| 382 | 20240221 | 130700 | 4507586750 | 21550 | 21650 | 21650 | 21550 | 2299 |
| 383 | 20240221 | 130600 | 4457907850 | 21650 | 21600 | 21650 | 21600 | 40 |
| 384 | 20240221 | 130500 | 4457042850 | 21600 | 21650 | 21650 | 21600 | 2849 |
| 385 | 20240221 | 130400 | 4395500750 | 21650 | 21650 | 21650 | 21650 | 520 |
| 386 | 20240221 | 130300 | 4384242750 | 21650 | 21700 | 21700 | 21650 | 24 |
| 387 | 20240221 | 130200 | 4383722000 | 21700 | 21700 | 21700 | 21700 | 28 |
| 388 | 20240221 | 130100 | 4383114400 | 21700 | 21650 | 21700 | 21650 | 56 |
| 389 | 20240221 | 130000 | 4381900200 | 21700 | 21700 | 21700 | 21650 | 152 |
| 390 | 20240221 | 125900 | 4378607850 | 21650 | 21650 | 21650 | 21600 | 2057 |
| 391 | 20240221 | 125800 | 4334074300 | 21650 | 21650 | 21650 | 21650 | 101 |
| 392 | 20240221 | 125700 | 4331887650 | 21600 | 21650 | 21700 | 21600 | 53 |
| 393 | 20240221 | 125600 | 4330740900 | 21600 | 21700 | 21700 | 21600 | 187 |
| 394 | 20240221 | 125500 | 4326700750 | 21650 | 21700 | 21700 | 21600 | 73 |
| 395 | 20240221 | 125400 | 4325120300 | 21700 | 21650 | 21700 | 21650 | 116 |
| 396 | 20240221 | 125300 | 4322608650 | 21650 | 21700 | 21700 | 21600 | 109 |
| 397 | 20240221 | 125200 | 4320249750 | 21600 | 21650 | 21650 | 21600 | 691 |
| 398 | 20240221 | 125100 | 4305323450 | 21650 | 21700 | 21700 | 21650 | 314 |
| 399 | 20240221 | 125000 | 4298525100 | 21700 | 21700 | 21700 | 21650 | 8 |
| 400 | 20240221 | 124900 | 4298351750 | 21650 | 21650 | 21700 | 21650 | 513 |
| 401 | 20240221 | 124800 | 4287244700 | 21650 | 21650 | 21650 | 21650 | 90 |
| 402 | 20240221 | 124700 | 4285296200 | 21700 | 21700 | 21700 | 21700 | 50 |
| 403 | 20240221 | 124600 | 4284211200 | 21700 | 21700 | 21700 | 21700 | 65 |
| 404 | 20240221 | 124500 | 4282800700 | 21700 | 21700 | 21700 | 21700 | 110 |
| 405 | 20240221 | 124400 | 4280413700 | 21700 | 21700 | 21700 | 21700 | 2 |
| 406 | 20240221 | 124300 | 4280370300 | 21700 | 21650 | 21700 | 21650 | 765 |
| 407 | 20240221 | 124200 | 4263807550 | 21600 | 21650 | 21650 | 21600 | 4265 |
| 408 | 20240221 | 124100 | 4171681500 | 21650 | 21650 | 21700 | 21600 | 4272 |
| 409 | 20240221 | 124000 | 4079382700 | 21700 | 21700 | 21700 | 21700 | 1 |
| 410 | 20240221 | 123900 | 4079361000 | 21650 | 21700 | 21700 | 21650 | 33 |
| 411 | 20240221 | 123800 | 4078645650 | 21650 | 21700 | 21700 | 21650 | 6 |
| 412 | 20240221 | 123700 | 4078515700 | 21650 | 21700 | 21700 | 21650 | 136 |
| 413 | 20240221 | 123600 | 4075571250 | 21700 | 21650 | 21700 | 21650 | 169 |
| 414 | 20240221 | 123500 | 4071912350 | 21650 | 21650 | 21650 | 21650 | 5248 |
| 415 | 20240221 | 123400 | 3958293150 | 21700 | 21700 | 21700 | 21700 | 225 |
| 416 | 20240221 | 123300 | 3953410650 | 21700 | 21700 | 21700 | 21700 | 3 |
| 417 | 20240221 | 123200 | 3953345550 | 21700 | 21650 | 21700 | 21650 | 3011 |
| 418 | 20240221 | 123100 | 3888157350 | 21650 | 21650 | 21650 | 21650 | 51 |
| 419 | 20240221 | 123000 | 3887053200 | 21650 | 21700 | 21700 | 21650 | 739 |
| 420 | 20240221 | 122900 | 3871017600 | 21650 | 21650 | 21650 | 21650 | 99 |
| 421 | 20240221 | 122800 | 3868874250 | 21650 | 21700 | 21700 | 21650 | 123 |
| 422 | 20240221 | 122700 | 3866210750 | 21700 | 21700 | 21700 | 21700 | 100 |
| 423 | 20240221 | 122600 | 3864040750 | 21700 | 21700 | 21700 | 21700 | 102 |
| 424 | 20240221 | 122500 | 3861827350 | 21700 | 21700 | 21700 | 21700 | 243 |
| 425 | 20240221 | 122400 | 3856554250 | 21700 | 21700 | 21700 | 21700 | 1284 |
| 426 | 20240221 | 122300 | 3828691450 | 21700 | 21700 | 21700 | 21700 | 6 |
| 427 | 20240221 | 122200 | 3828561250 | 21700 | 21700 | 21700 | 21650 | 1365 |
| 428 | 20240221 | 122100 | 3798990800 | 21700 | 21750 | 21750 | 21700 | 1144 |
| 429 | 20240221 | 122000 | 3774165500 | 21750 | 21750 | 21750 | 21750 | 1 |
| 430 | 20240221 | 121900 | 3774143750 | 21750 | 21750 | 21750 | 21700 | 14 |
| 431 | 20240221 | 121800 | 3773839300 | 21750 | 21750 | 21750 | 21750 | 12 |
| 432 | 20240221 | 121700 | 3773578300 | 21750 | 21750 | 21750 | 21750 | 689 |
| 433 | 20240221 | 121600 | 3758592550 | 21750 | 21700 | 21750 | 21700 | 594 |
| 434 | 20240221 | 121500 | 3745673150 | 21700 | 21750 | 21750 | 21700 | 549 |
| 435 | 20240221 | 121400 | 3733732600 | 21750 | 21750 | 21750 | 21750 | 11 |
| 436 | 20240221 | 121300 | 3733493350 | 21800 | 21800 | 21800 | 21800 | 10 |
| 437 | 20240221 | 121200 | 3733275350 | 21750 | 21750 | 21750 | 21750 | 129 |
| 438 | 20240221 | 121100 | 3730469600 | 21800 | 21800 | 21800 | 21800 | 1 |
| 439 | 20240221 | 121000 | 3730447800 | 21750 | 21750 | 21750 | 21750 | 7 |
| 440 | 20240221 | 120900 | 3730295550 | 21800 | 21800 | 21800 | 21800 | 83 |
| 441 | 20240221 | 120800 | 3728486150 | 21800 | 21800 | 21800 | 21800 | 3 |
| 442 | 20240221 | 120700 | 3728420750 | 21800 | 21850 | 21850 | 21750 | 3687 |
| 443 | 20240221 | 120600 | 3648043250 | 21850 | 21850 | 21850 | 21850 | 0 |
| 444 | 20240221 | 120500 | 3648043250 | 21850 | 21850 | 21850 | 21850 | 0 |
| 445 | 20240221 | 120400 | 3648043250 | 21850 | 21850 | 21850 | 21800 | 131 |
| 446 | 20240221 | 120300 | 3645183400 | 21800 | 21850 | 21850 | 21800 | 5 |
| 447 | 20240221 | 120200 | 3645074250 | 21850 | 21850 | 21850 | 21850 | 5 |
| 448 | 20240221 | 120100 | 3644965000 | 21850 | 21850 | 21850 | 21850 | 0 |
| 449 | 20240221 | 120000 | 3644965000 | 21850 | 21850 | 21850 | 21850 | 2 |
| 450 | 20240221 | 115900 | 3644921300 | 21850 | 21850 | 21850 | 21850 | 5 |
| 451 | 20240221 | 115800 | 3644812050 | 21850 | 21850 | 21850 | 21850 | 11 |
| 452 | 20240221 | 115700 | 3644571700 | 21800 | 21850 | 21850 | 21800 | 140 |
| 453 | 20240221 | 115600 | 3641517700 | 21850 | 21850 | 21850 | 21850 | 56 |
| 454 | 20240221 | 115500 | 3640294100 | 21850 | 21850 | 21850 | 21850 | 6 |
| 455 | 20240221 | 115400 | 3640163000 | 21800 | 21800 | 21800 | 21800 | 83 |
| 456 | 20240221 | 115300 | 3638353600 | 21850 | 21850 | 21850 | 21850 | 8 |
| 457 | 20240221 | 115200 | 3638178800 | 21850 | 21850 | 21900 | 21850 | 308 |
| 458 | 20240221 | 115100 | 3631434000 | 21850 | 21850 | 21850 | 21850 | 105 |
| 459 | 20240221 | 115000 | 3629139750 | 21850 | 21850 | 21850 | 21850 | 30 |
| 460 | 20240221 | 114900 | 3628484250 | 21900 | 21850 | 21900 | 21800 | 1341 |
| 461 | 20240221 | 114800 | 3599217800 | 21850 | 21850 | 21850 | 21850 | 206 |
| 462 | 20240221 | 114700 | 3594716700 | 21900 | 21900 | 21900 | 21900 | 13 |
| 463 | 20240221 | 114600 | 3594432000 | 21900 | 21900 | 21900 | 21900 | 31 |
| 464 | 20240221 | 114500 | 3593753100 | 21900 | 21900 | 21900 | 21900 | 20 |
| 465 | 20240221 | 114400 | 3593315100 | 21900 | 21850 | 21900 | 21800 | 744 |
| 466 | 20240221 | 114300 | 3577090000 | 21850 | 21850 | 21850 | 21850 | 305 |
| 467 | 20240221 | 114200 | 3570425750 | 21850 | 21850 | 21850 | 21850 | 88 |
| 468 | 20240221 | 114100 | 3568502950 | 21900 | 21850 | 21900 | 21850 | 695 |
| 469 | 20240221 | 114000 | 3553312150 | 21850 | 21850 | 21850 | 21850 | 278 |
| 470 | 20240221 | 113900 | 3547237850 | 21800 | 21800 | 21800 | 21800 | 47 |
| 471 | 20240221 | 113800 | 3546213250 | 21850 | 21800 | 21850 | 21800 | 418 |
| 472 | 20240221 | 113700 | 3537100800 | 21800 | 21800 | 21850 | 21800 | 533 |
| 473 | 20240221 | 113600 | 3525481350 | 21800 | 21800 | 21800 | 21800 | 65 |
| 474 | 20240221 | 113500 | 3524064350 | 21850 | 21800 | 21850 | 21800 | 155 |
| 475 | 20240221 | 113400 | 3520685300 | 21800 | 21850 | 21850 | 21800 | 201 |
| 476 | 20240221 | 113300 | 3516303100 | 21850 | 21850 | 21850 | 21850 | 1329 |
| 477 | 20240221 | 113200 | 3487264450 | 21900 | 21900 | 21900 | 21900 | 1 |
| 478 | 20240221 | 113100 | 3487242550 | 21850 | 21850 | 21900 | 21850 | 168 |
| 479 | 20240221 | 113000 | 3483571700 | 21850 | 21900 | 21900 | 21850 | 65 |
| 480 | 20240221 | 112900 | 3482148700 | 21900 | 21900 | 21900 | 21900 | 10 |
| 481 | 20240221 | 112800 | 3481929700 | 21900 | 21900 | 21900 | 21900 | 83 |
| 482 | 20240221 | 112700 | 3480112000 | 21900 | 21850 | 21900 | 21850 | 394 |
| 483 | 20240221 | 112600 | 3471502750 | 21850 | 21850 | 21900 | 21850 | 63 |
| 484 | 20240221 | 112500 | 3470126150 | 21900 | 21900 | 21900 | 21900 | 60 |
| 485 | 20240221 | 112400 | 3468812150 | 21900 | 21850 | 21950 | 21850 | 947 |
| 486 | 20240221 | 112300 | 3448072900 | 21900 | 21900 | 21900 | 21900 | 2350 |
| 487 | 20240221 | 112200 | 3396607900 | 21950 | 21950 | 21950 | 21950 | 0 |
| 488 | 20240221 | 112100 | 3396607900 | 21950 | 21950 | 21950 | 21900 | 101 |
| 489 | 20240221 | 112000 | 3394391000 | 21850 | 21900 | 21950 | 21850 | 4136 |
| 490 | 20240221 | 111900 | 3303706400 | 21850 | 21900 | 21900 | 21850 | 150 |
| 491 | 20240221 | 111800 | 3300428350 | 21850 | 21900 | 21900 | 21850 | 120 |
| 492 | 20240221 | 111700 | 3297800850 | 21850 | 21900 | 21900 | 21850 | 628 |
| 493 | 20240221 | 111600 | 3284079000 | 21900 | 21850 | 21900 | 21850 | 34 |
| 494 | 20240221 | 111500 | 3283336050 | 21900 | 21900 | 21900 | 21900 | 124 |
| 495 | 20240221 | 111400 | 3280620450 | 21900 | 21850 | 21900 | 21850 | 150 |
| 496 | 20240221 | 111300 | 3277337950 | 21850 | 21850 | 21900 | 21850 | 232 |
| 497 | 20240221 | 111200 | 3272268600 | 21850 | 21850 | 21850 | 21850 | 264 |
| 498 | 20240221 | 111100 | 3266500200 | 21850 | 21850 | 21850 | 21850 | 292 |
| 499 | 20240221 | 111000 | 3260120000 | 21850 | 21850 | 21850 | 21800 | 213 |
| 500 | 20240221 | 110900 | 3255475950 | 21850 | 21850 | 21850 | 21850 | 14 |
| 501 | 20240221 | 110800 | 3255170050 | 21800 | 21900 | 21900 | 21800 | 1102 |
| 502 | 20240221 | 110700 | 3231108250 | 21850 | 21850 | 21850 | 21850 | 52 |
| 503 | 20240221 | 110600 | 3229972050 | 21850 | 21850 | 21850 | 21850 | 157 |
| 504 | 20240221 | 110500 | 3226541600 | 21850 | 21850 | 21850 | 21850 | 27 |
| 505 | 20240221 | 110400 | 3225951650 | 21900 | 21850 | 21900 | 21850 | 321 |
| 506 | 20240221 | 110300 | 3218937750 | 21850 | 21850 | 21850 | 21850 | 234 |
| 507 | 20240221 | 110200 | 3213824850 | 21850 | 21850 | 21850 | 21850 | 80 |
| 508 | 20240221 | 110100 | 3212076850 | 21850 | 21850 | 21850 | 21850 | 249 |
| 509 | 20240221 | 110000 | 3206636200 | 21900 | 21850 | 21900 | 21800 | 119 |
| 510 | 20240221 | 105900 | 3204038350 | 21850 | 21850 | 21850 | 21850 | 77 |
| 511 | 20240221 | 105800 | 3202355900 | 21850 | 21850 | 21850 | 21850 | 102 |
| 512 | 20240221 | 105700 | 3200127200 | 21850 | 21850 | 21850 | 21800 | 518 |
| 513 | 20240221 | 105600 | 3188831500 | 21850 | 21850 | 21850 | 21850 | 0 |
| 514 | 20240221 | 105500 | 3188831500 | 21850 | 21900 | 21900 | 21850 | 126 |
| 515 | 20240221 | 105400 | 3186078350 | 21850 | 21900 | 21900 | 21850 | 72 |
| 516 | 20240221 | 105300 | 3184501800 | 21900 | 21850 | 21900 | 21850 | 345 |
| 517 | 20240221 | 105200 | 3176962050 | 21850 | 21850 | 21850 | 21850 | 84 |
| 518 | 20240221 | 105100 | 3175126650 | 21850 | 21900 | 21900 | 21850 | 740 |
| 519 | 20240221 | 105000 | 3158930950 | 21900 | 21900 | 21900 | 21900 | 994 |
| 520 | 20240221 | 104900 | 3137162350 | 21900 | 21900 | 21950 | 21900 | 452 |
| 521 | 20240221 | 104800 | 3127247500 | 21950 | 21900 | 21950 | 21900 | 228 |
| 522 | 20240221 | 104700 | 3122253000 | 21900 | 21900 | 21950 | 21900 | 701 |
| 523 | 20240221 | 104600 | 3106898200 | 21900 | 21900 | 21900 | 21900 | 223 |
| 524 | 20240221 | 104500 | 3102014500 | 21900 | 21850 | 21900 | 21850 | 190 |
| 525 | 20240221 | 104400 | 3097860700 | 21900 | 21850 | 21900 | 21850 | 443 |
| 526 | 20240221 | 104300 | 3088160400 | 21900 | 21850 | 21900 | 21850 | 5846 |
| 527 | 20240221 | 104200 | 2960278700 | 21850 | 21750 | 21850 | 21750 | 3707 |
| 528 | 20240221 | 104100 | 2879475700 | 21750 | 21750 | 21750 | 21750 | 342 |
| 529 | 20240221 | 104000 | 2872037200 | 21750 | 21800 | 21800 | 21750 | 239 |
| 530 | 20240221 | 103900 | 2866837950 | 21750 | 21800 | 21800 | 21750 | 86 |
| 531 | 20240221 | 103800 | 2864967200 | 21800 | 21700 | 21800 | 21700 | 1520 |
| 532 | 20240221 | 103700 | 2831900650 | 21750 | 21700 | 21750 | 21700 | 356 |
| 533 | 20240221 | 103600 | 2824160150 | 21700 | 21700 | 21700 | 21700 | 121 |
| 534 | 20240221 | 103500 | 2821534450 | 21700 | 21650 | 21700 | 21650 | 759 |
| 535 | 20240221 | 103400 | 2805090000 | 21650 | 21700 | 21700 | 21650 | 51 |
| 536 | 20240221 | 103300 | 2803985800 | 21650 | 21650 | 21650 | 21650 | 100 |
| 537 | 20240221 | 103200 | 2801820800 | 21700 | 21700 | 21700 | 21700 | 1 |
| 538 | 20240221 | 103100 | 2801799100 | 21700 | 21700 | 21700 | 21700 | 69 |
| 539 | 20240221 | 103000 | 2800301800 | 21700 | 21650 | 21700 | 21650 | 1667 |
| 540 | 20240221 | 102900 | 2764199500 | 21650 | 21700 | 21700 | 21650 | 861 |
| 541 | 20240221 | 102800 | 2745557650 | 21700 | 21700 | 21700 | 21700 | 1 |
| 542 | 20240221 | 102700 | 2745535950 | 21650 | 21650 | 21650 | 21650 | 100 |
| 543 | 20240221 | 102600 | 2743370950 | 21650 | 21650 | 21650 | 21650 | 5 |
| 544 | 20240221 | 102500 | 2743262700 | 21700 | 21650 | 21700 | 21600 | 391 |
| 545 | 20240221 | 102400 | 2734806950 | 21650 | 21650 | 21650 | 21650 | 1032 |
| 546 | 20240221 | 102300 | 2712464150 | 21650 | 21700 | 21700 | 21650 | 1003 |
| 547 | 20240221 | 102200 | 2690749050 | 21700 | 21700 | 21700 | 21700 | 38 |
| 548 | 20240221 | 102100 | 2689924450 | 21650 | 21700 | 21700 | 21650 | 413 |
| 549 | 20240221 | 102000 | 2680978450 | 21700 | 21700 | 21700 | 21700 | 65 |
| 550 | 20240221 | 101900 | 2679567950 | 21700 | 21700 | 21700 | 21650 | 639 |
| 551 | 20240221 | 101800 | 2665701700 | 21700 | 21700 | 21750 | 21700 | 807 |
| 552 | 20240221 | 101700 | 2648188300 | 21700 | 21700 | 21700 | 21700 | 605 |
| 553 | 20240221 | 101600 | 2635059800 | 21700 | 21700 | 21700 | 21700 | 273 |
| 554 | 20240221 | 101500 | 2629135700 | 21700 | 21700 | 21700 | 21700 | 514 |
| 555 | 20240221 | 101400 | 2617981900 | 21700 | 21700 | 21750 | 21650 | 501 |
| 556 | 20240221 | 101300 | 2607122850 | 21700 | 21650 | 21700 | 21650 | 1667 |
| 557 | 20240221 | 101200 | 2570976450 | 21700 | 21700 | 21700 | 21700 | 131 |
| 558 | 20240221 | 101100 | 2568133750 | 21700 | 21650 | 21700 | 21650 | 797 |
| 559 | 20240221 | 101000 | 2550873850 | 21700 | 21750 | 21750 | 21700 | 205 |
| 560 | 20240221 | 100900 | 2546425300 | 21700 | 21700 | 21700 | 21700 | 981 |
| 561 | 20240221 | 100800 | 2525137600 | 21700 | 21700 | 21700 | 21700 | 114 |
| 562 | 20240221 | 100700 | 2522663800 | 21700 | 21750 | 21750 | 21700 | 597 |
| 563 | 20240221 | 100600 | 2509707000 | 21700 | 21750 | 21750 | 21700 | 116 |
| 564 | 20240221 | 100500 | 2507188650 | 21750 | 21750 | 21750 | 21700 | 158 |
| 565 | 20240221 | 100400 | 2503759150 | 21750 | 21750 | 21750 | 21700 | 74 |
| 566 | 20240221 | 100300 | 2502152150 | 21750 | 21800 | 21800 | 21750 | 812 |
| 567 | 20240221 | 100200 | 2484490600 | 21800 | 21800 | 21800 | 21750 | 962 |
| 568 | 20240221 | 100100 | 2463536000 | 21800 | 21800 | 21800 | 21750 | 868 |
| 569 | 20240221 | 100000 | 2444620600 | 21800 | 21800 | 21800 | 21800 | 397 |
| 570 | 20240221 | 095900 | 2435966000 | 21800 | 21800 | 21800 | 21800 | 124 |
| 571 | 20240221 | 095800 | 2433262800 | 21800 | 21800 | 21800 | 21800 | 331 |
| 572 | 20240221 | 095700 | 2426047000 | 21800 | 21750 | 21800 | 21750 | 53 |
| 573 | 20240221 | 095600 | 2424891650 | 21750 | 21800 | 21800 | 21750 | 501 |
| 574 | 20240221 | 095500 | 2413983300 | 21800 | 21750 | 21800 | 21750 | 1256 |
| 575 | 20240221 | 095400 | 2386602600 | 21750 | 21750 | 21800 | 21700 | 533 |
| 576 | 20240221 | 095300 | 2375022800 | 21750 | 21750 | 21750 | 21600 | 1477 |
| 577 | 20240221 | 095200 | 2343032700 | 21750 | 21700 | 21800 | 21700 | 1314 |
| 578 | 20240221 | 095100 | 2314467900 | 21700 | 21750 | 21750 | 21700 | 68 |
| 579 | 20240221 | 095000 | 2312989850 | 21700 | 21600 | 21700 | 21600 | 2380 |
| 580 | 20240221 | 094900 | 2261447900 | 21600 | 21600 | 21650 | 21550 | 1285 |
| 581 | 20240221 | 094800 | 2233706500 | 21600 | 21600 | 21650 | 21600 | 526 |
| 582 | 20240221 | 094700 | 2222344850 | 21600 | 21600 | 21600 | 21600 | 784 |
| 583 | 20240221 | 094600 | 2205410450 | 21550 | 21550 | 21550 | 21550 | 325 |
| 584 | 20240221 | 094500 | 2198406700 | 21550 | 21600 | 21600 | 21550 | 756 |
| 585 | 20240221 | 094400 | 2182080450 | 21600 | 21600 | 21600 | 21600 | 316 |
| 586 | 20240221 | 094300 | 2175254850 | 21600 | 21550 | 21600 | 21500 | 520 |
| 587 | 20240221 | 094200 | 2164036400 | 21600 | 21600 | 21600 | 21550 | 647 |
| 588 | 20240221 | 094100 | 2150092400 | 21650 | 21550 | 21650 | 21550 | 390 |
| 589 | 20240221 | 094000 | 2141662250 | 21650 | 21550 | 21650 | 21550 | 317 |
| 590 | 20240221 | 093900 | 2134830500 | 21550 | 21550 | 21600 | 21500 | 696 |
| 591 | 20240221 | 093800 | 2119836800 | 21550 | 21550 | 21550 | 21550 | 371 |
| 592 | 20240221 | 093700 | 2111841750 | 21550 | 21550 | 21550 | 21500 | 318 |
| 593 | 20240221 | 093600 | 2104993600 | 21550 | 21600 | 21650 | 21550 | 862 |
| 594 | 20240221 | 093500 | 2086376900 | 21600 | 21500 | 21650 | 21500 | 5257 |
| 595 | 20240221 | 093400 | 1972974350 | 21500 | 21500 | 21550 | 21500 | 1381 |
| 596 | 20240221 | 093300 | 1943267850 | 21500 | 21500 | 21500 | 21500 | 1180 |
| 597 | 20240221 | 093200 | 1917897850 | 21550 | 21500 | 21550 | 21500 | 119 |
| 598 | 20240221 | 093100 | 1915334050 | 21500 | 21450 | 21500 | 21450 | 582 |
| 599 | 20240221 | 093000 | 1902832500 | 21450 | 21450 | 21500 | 21450 | 2267 |
| 600 | 20240221 | 092900 | 1854113750 | 21450 | 21450 | 21450 | 21450 | 1156 |
| 601 | 20240221 | 092800 | 1829317550 | 21400 | 21450 | 21500 | 21400 | 1466 |
| 602 | 20240221 | 092700 | 1797892050 | 21450 | 21450 | 21500 | 21450 | 1467 |
| 603 | 20240221 | 092600 | 1766382450 | 21450 | 21450 | 21500 | 21450 | 777 |
| 604 | 20240221 | 092500 | 1749715600 | 21400 | 21450 | 21500 | 21400 | 1924 |
| 605 | 20240221 | 092400 | 1708525700 | 21450 | 21500 | 21550 | 21400 | 15425 |
| 606 | 20240221 | 092300 | 1378103200 | 21500 | 21500 | 21500 | 21500 | 1971 |
| 607 | 20240221 | 092200 | 1335726700 | 21550 | 21550 | 21550 | 21500 | 201 |
| 608 | 20240221 | 092100 | 1331400150 | 21500 | 21500 | 21500 | 21450 | 2637 |
| 609 | 20240221 | 092000 | 1274729050 | 21500 | 21500 | 21550 | 21500 | 1345 |
| 610 | 20240221 | 091900 | 1245811200 | 21500 | 21550 | 21550 | 21500 | 5275 |
| 611 | 20240221 | 091800 | 1132383800 | 21550 | 21550 | 21550 | 21500 | 1326 |
| 612 | 20240221 | 091700 | 1103821200 | 21550 | 21550 | 21550 | 21550 | 942 |
| 613 | 20240221 | 091600 | 1083521100 | 21550 | 21550 | 21600 | 21550 | 1490 |
| 614 | 20240221 | 091500 | 1051408600 | 21500 | 21550 | 21550 | 21500 | 77 |
| 615 | 20240221 | 091400 | 1049749500 | 21500 | 21550 | 21550 | 21500 | 531 |
| 616 | 20240221 | 091300 | 1038306500 | 21550 | 21500 | 21550 | 21500 | 1942 |
| 617 | 20240221 | 091200 | 996470100 | 21550 | 21600 | 21600 | 21550 | 799 |
| 618 | 20240221 | 091100 | 979249900 | 21550 | 21550 | 21600 | 21550 | 1241 |
| 619 | 20240221 | 091000 | 952505700 | 21500 | 21550 | 21550 | 21500 | 909 |
| 620 | 20240221 | 090900 | 932919200 | 21550 | 21500 | 21550 | 21500 | 8412 |
| 621 | 20240221 | 090800 | 751785150 | 21500 | 21500 | 21500 | 21450 | 787 |
| 622 | 20240221 | 090700 | 734901050 | 21500 | 21500 | 21500 | 21450 | 860 |
| 623 | 20240221 | 090600 | 716421650 | 21500 | 21500 | 21500 | 21450 | 2260 |
| 624 | 20240221 | 090500 | 667831900 | 21500 | 21450 | 21500 | 21400 | 1692 |
| 625 | 20240221 | 090400 | 631546600 | 21450 | 21450 | 21450 | 21400 | 1398 |
| 626 | 20240221 | 090300 | 601569500 | 21500 | 21450 | 21500 | 21400 | 2787 |
| 627 | 20240221 | 090200 | 541864350 | 21400 | 21450 | 21500 | 21350 | 18953 |
| 628 | 20240221 | 090100 | 136255800 | 21500 | 21600 | 21600 | 21450 | 2121 |
| 629 | 20240221 | 090000 | 90570750 | 21650 | 21500 | 21650 | 21500 | 4207 |