33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 192800 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 2701 |
| 3 | 20240222 | 192700 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20240222 | 192600 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20240222 | 192500 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20240222 | 192400 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20240222 | 192300 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20240222 | 192200 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20240222 | 192100 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20240222 | 192000 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20240222 | 191900 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20240222 | 191800 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20240222 | 191700 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20240222 | 191600 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20240222 | 191500 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20240222 | 191400 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20240222 | 191300 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20240222 | 191200 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20240222 | 191100 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20240222 | 191000 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20240222 | 190900 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20240222 | 190800 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20240222 | 190700 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20240222 | 190600 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20240222 | 190500 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20240222 | 190400 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20240222 | 190300 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20240222 | 190200 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20240222 | 190100 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20240222 | 190000 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20240222 | 185900 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20240222 | 185800 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 2701 |
| 33 | 20240222 | 185700 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20240222 | 185600 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20240222 | 185500 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20240222 | 185400 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20240222 | 185300 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20240222 | 185200 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20240222 | 185100 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20240222 | 185000 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20240222 | 184900 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20240222 | 184800 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20240222 | 184700 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20240222 | 184600 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20240222 | 184500 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20240222 | 184400 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20240222 | 184300 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20240222 | 184200 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20240222 | 184100 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20240222 | 184000 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20240222 | 183900 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20240222 | 183800 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20240222 | 183700 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20240222 | 183600 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20240222 | 183500 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20240222 | 183400 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20240222 | 183300 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20240222 | 183200 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20240222 | 183100 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20240222 | 183000 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20240222 | 182900 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20240222 | 182800 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 2701 |
| 63 | 20240222 | 182700 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20240222 | 182600 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20240222 | 182500 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20240222 | 182400 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20240222 | 182300 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20240222 | 182200 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20240222 | 182100 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20240222 | 182000 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20240222 | 181900 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20240222 | 181800 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20240222 | 181700 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20240222 | 181600 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20240222 | 181500 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20240222 | 181400 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20240222 | 181300 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20240222 | 181200 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20240222 | 181100 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20240222 | 181000 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20240222 | 180900 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20240222 | 180800 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20240222 | 180700 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20240222 | 180600 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20240222 | 180500 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20240222 | 180400 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20240222 | 180300 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20240222 | 180200 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20240222 | 180100 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20240222 | 180000 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20240222 | 175900 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20240222 | 175800 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 2701 |
| 93 | 20240222 | 175700 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20240222 | 175600 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20240222 | 175500 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20240222 | 175400 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20240222 | 175300 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20240222 | 175200 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20240222 | 175100 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20240222 | 175000 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20240222 | 174900 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20240222 | 174800 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20240222 | 174700 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20240222 | 174600 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20240222 | 174500 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20240222 | 174400 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20240222 | 174300 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20240222 | 174200 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20240222 | 174100 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20240222 | 174000 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20240222 | 173900 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20240222 | 173800 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20240222 | 173700 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20240222 | 173600 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20240222 | 173500 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20240222 | 173400 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20240222 | 173300 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20240222 | 173200 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20240222 | 173100 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20240222 | 173000 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20240222 | 172900 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20240222 | 172800 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 2701 |
| 123 | 20240222 | 172700 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20240222 | 172600 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20240222 | 172500 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20240222 | 172400 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20240222 | 172300 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20240222 | 172200 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20240222 | 172100 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20240222 | 172000 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20240222 | 171900 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20240222 | 171800 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20240222 | 171700 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20240222 | 171600 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20240222 | 171500 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20240222 | 171400 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20240222 | 171300 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20240222 | 171200 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20240222 | 171100 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20240222 | 171000 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20240222 | 170900 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20240222 | 170800 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20240222 | 170700 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20240222 | 170600 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20240222 | 170500 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20240222 | 170400 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20240222 | 170300 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20240222 | 170200 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20240222 | 170100 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20240222 | 170000 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20240222 | 165900 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20240222 | 165800 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 2701 |
| 153 | 20240222 | 165700 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20240222 | 165600 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20240222 | 165500 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20240222 | 165400 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20240222 | 165300 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20240222 | 165200 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20240222 | 165100 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20240222 | 165000 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20240222 | 164900 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20240222 | 164800 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20240222 | 164700 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20240222 | 164600 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20240222 | 164500 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20240222 | 164400 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20240222 | 164300 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20240222 | 164200 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20240222 | 164100 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20240222 | 164000 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20240222 | 163900 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20240222 | 163800 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20240222 | 163700 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20240222 | 163600 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20240222 | 163500 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20240222 | 163400 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20240222 | 163300 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20240222 | 163200 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20240222 | 163100 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20240222 | 163000 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20240222 | 162900 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20240222 | 162800 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 2701 |
| 183 | 20240222 | 162700 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 184 | 20240222 | 162600 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 185 | 20240222 | 162500 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 186 | 20240222 | 162400 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 187 | 20240222 | 162300 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 188 | 20240222 | 162200 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 189 | 20240222 | 162100 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 190 | 20240222 | 162000 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 191 | 20240222 | 161900 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 192 | 20240222 | 161800 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 193 | 20240222 | 161700 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 194 | 20240222 | 161600 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 195 | 20240222 | 161500 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 196 | 20240222 | 161400 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 197 | 20240222 | 161300 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 198 | 20240222 | 161200 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 199 | 20240222 | 161100 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 200 | 20240222 | 161000 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 201 | 20240222 | 160900 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 202 | 20240222 | 160800 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 203 | 20240222 | 160700 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 204 | 20240222 | 160600 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 205 | 20240222 | 160500 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 206 | 20240222 | 160400 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 207 | 20240222 | 160300 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 208 | 20240222 | 160200 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 209 | 20240222 | 160100 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 210 | 20240222 | 160000 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 211 | 20240222 | 155900 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 212 | 20240222 | 155800 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 2701 |
| 213 | 20240222 | 155700 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 214 | 20240222 | 155600 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 215 | 20240222 | 155500 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 216 | 20240222 | 155400 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 217 | 20240222 | 155300 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 218 | 20240222 | 155200 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 219 | 20240222 | 155100 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 220 | 20240222 | 155000 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 221 | 20240222 | 154900 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 222 | 20240222 | 154800 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 223 | 20240222 | 154700 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 224 | 20240222 | 154600 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 225 | 20240222 | 154500 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 226 | 20240222 | 154400 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 227 | 20240222 | 154300 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 228 | 20240222 | 154200 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 229 | 20240222 | 154100 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 230 | 20240222 | 154000 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 231 | 20240222 | 153900 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 232 | 20240222 | 153800 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 233 | 20240222 | 153700 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 234 | 20240222 | 153600 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 235 | 20240222 | 153500 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 236 | 20240222 | 153400 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 237 | 20240222 | 153300 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 238 | 20240222 | 153200 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 239 | 20240222 | 153100 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 240 | 20240222 | 153000 | 4514552900 | 21750 | 21750 | 21750 | 21750 | 2701 |
| 241 | 20240222 | 152900 | 4455806150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 242 | 20240222 | 152800 | 4455806150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 243 | 20240222 | 152700 | 4455806150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 244 | 20240222 | 152600 | 4455806150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 245 | 20240222 | 152500 | 4455806150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 246 | 20240222 | 152400 | 4455806150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 247 | 20240222 | 152300 | 4455806150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 248 | 20240222 | 152200 | 4455806150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 249 | 20240222 | 152100 | 4455806150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 250 | 20240222 | 152000 | 4455806150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 251 | 20240222 | 151900 | 4455806150 | 21800 | 21750 | 21800 | 21750 | 1351 |
| 252 | 20240222 | 151800 | 4426421050 | 21750 | 21750 | 21750 | 21700 | 332 |
| 253 | 20240222 | 151700 | 4419201800 | 21750 | 21750 | 21750 | 21700 | 1193 |
| 254 | 20240222 | 151600 | 4393260500 | 21750 | 21700 | 21750 | 21650 | 2778 |
| 255 | 20240222 | 151500 | 4333063700 | 21700 | 21650 | 21700 | 21650 | 135 |
| 256 | 20240222 | 151400 | 4330135900 | 21700 | 21700 | 21700 | 21650 | 515 |
| 257 | 20240222 | 151300 | 4318982050 | 21700 | 21700 | 21750 | 21650 | 218 |
| 258 | 20240222 | 151200 | 4314251400 | 21700 | 21700 | 21700 | 21700 | 481 |
| 259 | 20240222 | 151100 | 4303813700 | 21700 | 21650 | 21700 | 21650 | 482 |
| 260 | 20240222 | 151000 | 4293358450 | 21700 | 21650 | 21700 | 21650 | 161 |
| 261 | 20240222 | 150900 | 4289867550 | 21650 | 21650 | 21700 | 21650 | 904 |
| 262 | 20240222 | 150800 | 4270295500 | 21650 | 21650 | 21650 | 21600 | 998 |
| 263 | 20240222 | 150700 | 4248694300 | 21650 | 21650 | 21650 | 21650 | 226 |
| 264 | 20240222 | 150600 | 4243801400 | 21650 | 21650 | 21650 | 21600 | 248 |
| 265 | 20240222 | 150500 | 4238442400 | 21650 | 21650 | 21650 | 21600 | 880 |
| 266 | 20240222 | 150400 | 4219408100 | 21650 | 21650 | 21650 | 21600 | 669 |
| 267 | 20240222 | 150300 | 4204928800 | 21650 | 21650 | 21650 | 21600 | 803 |
| 268 | 20240222 | 150200 | 4187566950 | 21650 | 21650 | 21650 | 21650 | 374 |
| 269 | 20240222 | 150100 | 4179469850 | 21650 | 21650 | 21650 | 21650 | 1126 |
| 270 | 20240222 | 150000 | 4155091950 | 21600 | 21650 | 21650 | 21600 | 346 |
| 271 | 20240222 | 145900 | 4147613300 | 21650 | 21700 | 21700 | 21600 | 1589 |
| 272 | 20240222 | 145800 | 4113205250 | 21650 | 21700 | 21700 | 21650 | 224 |
| 273 | 20240222 | 145700 | 4108345000 | 21700 | 21700 | 21700 | 21650 | 90 |
| 274 | 20240222 | 145600 | 4106392200 | 21700 | 21700 | 21700 | 21700 | 172 |
| 275 | 20240222 | 145500 | 4102659800 | 21700 | 21700 | 21700 | 21700 | 1206 |
| 276 | 20240222 | 145400 | 4076489600 | 21700 | 21700 | 21700 | 21700 | 192 |
| 277 | 20240222 | 145300 | 4072323200 | 21700 | 21700 | 21700 | 21700 | 14 |
| 278 | 20240222 | 145200 | 4072019400 | 21700 | 21650 | 21700 | 21650 | 179 |
| 279 | 20240222 | 145100 | 4068142400 | 21650 | 21700 | 21700 | 21650 | 434 |
| 280 | 20240222 | 145000 | 4058726050 | 21700 | 21700 | 21700 | 21700 | 69 |
| 281 | 20240222 | 144900 | 4057228750 | 21700 | 21700 | 21750 | 21700 | 1197 |
| 282 | 20240222 | 144800 | 4031252850 | 21700 | 21700 | 21750 | 21700 | 35 |
| 283 | 20240222 | 144700 | 4030491700 | 21700 | 21750 | 21750 | 21700 | 324 |
| 284 | 20240222 | 144600 | 4023450400 | 21750 | 21650 | 21750 | 21650 | 614 |
| 285 | 20240222 | 144500 | 4010126300 | 21700 | 21700 | 21700 | 21700 | 152 |
| 286 | 20240222 | 144400 | 4006827900 | 21700 | 21700 | 21700 | 21700 | 1072 |
| 287 | 20240222 | 144300 | 3983565500 | 21700 | 21650 | 21700 | 21650 | 32 |
| 288 | 20240222 | 144200 | 3982871150 | 21700 | 21700 | 21750 | 21700 | 39 |
| 289 | 20240222 | 144100 | 3982023150 | 21700 | 21700 | 21750 | 21700 | 146 |
| 290 | 20240222 | 144000 | 3978853350 | 21700 | 21650 | 21700 | 21650 | 1084 |
| 291 | 20240222 | 143900 | 3955380750 | 21650 | 21700 | 21700 | 21650 | 436 |
| 292 | 20240222 | 143800 | 3945937650 | 21700 | 21700 | 21700 | 21700 | 1178 |
| 293 | 20240222 | 143700 | 3920375050 | 21700 | 21700 | 21700 | 21650 | 1975 |
| 294 | 20240222 | 143600 | 3877565800 | 21700 | 21700 | 21700 | 21650 | 1055 |
| 295 | 20240222 | 143500 | 3854672800 | 21700 | 21700 | 21700 | 21700 | 55 |
| 296 | 20240222 | 143400 | 3853479300 | 21700 | 21650 | 21700 | 21650 | 301 |
| 297 | 20240222 | 143300 | 3846952600 | 21700 | 21700 | 21750 | 21700 | 287 |
| 298 | 20240222 | 143200 | 3840722000 | 21750 | 21750 | 21750 | 21750 | 54 |
| 299 | 20240222 | 143100 | 3839547500 | 21750 | 21700 | 21750 | 21650 | 402 |
| 300 | 20240222 | 143000 | 3830817050 | 21700 | 21700 | 21700 | 21700 | 11 |
| 301 | 20240222 | 142900 | 3830578350 | 21700 | 21700 | 21700 | 21700 | 1044 |
| 302 | 20240222 | 142800 | 3807923550 | 21700 | 21650 | 21700 | 21650 | 521 |
| 303 | 20240222 | 142700 | 3796640050 | 21650 | 21700 | 21700 | 21650 | 372 |
| 304 | 20240222 | 142600 | 3788579600 | 21700 | 21700 | 21700 | 21700 | 109 |
| 305 | 20240222 | 142500 | 3786214300 | 21700 | 21650 | 21700 | 21650 | 196 |
| 306 | 20240222 | 142400 | 3781964150 | 21650 | 21700 | 21700 | 21650 | 1263 |
| 307 | 20240222 | 142300 | 3754610100 | 21700 | 21700 | 21700 | 21650 | 401 |
| 308 | 20240222 | 142200 | 3745913450 | 21700 | 21700 | 21700 | 21700 | 11 |
| 309 | 20240222 | 142100 | 3745674750 | 21700 | 21700 | 21700 | 21700 | 113 |
| 310 | 20240222 | 142000 | 3743222650 | 21700 | 21700 | 21700 | 21700 | 36 |
| 311 | 20240222 | 141900 | 3742441450 | 21700 | 21700 | 21700 | 21700 | 324 |
| 312 | 20240222 | 141800 | 3735410650 | 21700 | 21700 | 21750 | 21700 | 218 |
| 313 | 20240222 | 141700 | 3730679350 | 21700 | 21700 | 21700 | 21700 | 16 |
| 314 | 20240222 | 141600 | 3730332150 | 21650 | 21650 | 21650 | 21600 | 544 |
| 315 | 20240222 | 141500 | 3718564550 | 21650 | 21600 | 21650 | 21600 | 350 |
| 316 | 20240222 | 141400 | 3710993550 | 21600 | 21650 | 21700 | 21600 | 1557 |
| 317 | 20240222 | 141300 | 3677284500 | 21700 | 21700 | 21750 | 21700 | 924 |
| 318 | 20240222 | 141200 | 3657232550 | 21700 | 21650 | 21700 | 21650 | 258 |
| 319 | 20240222 | 141100 | 3651642600 | 21650 | 21650 | 21650 | 21650 | 12 |
| 320 | 20240222 | 141000 | 3651382800 | 21750 | 21750 | 21750 | 21650 | 103 |
| 321 | 20240222 | 140900 | 3649146200 | 21650 | 21750 | 21750 | 21650 | 3195 |
| 322 | 20240222 | 140800 | 3579914100 | 21750 | 21700 | 21750 | 21700 | 116 |
| 323 | 20240222 | 140700 | 3577391350 | 21800 | 21800 | 21800 | 21700 | 27 |
| 324 | 20240222 | 140600 | 3576803250 | 21750 | 21800 | 21800 | 21750 | 1565 |
| 325 | 20240222 | 140500 | 3542762800 | 21800 | 21750 | 21800 | 21750 | 486 |
| 326 | 20240222 | 140400 | 3532191150 | 21750 | 21700 | 21750 | 21700 | 1280 |
| 327 | 20240222 | 140300 | 3504352150 | 21750 | 21700 | 21750 | 21700 | 390 |
| 328 | 20240222 | 140200 | 3495885600 | 21700 | 21700 | 21750 | 21700 | 157 |
| 329 | 20240222 | 140100 | 3492477650 | 21700 | 21650 | 21700 | 21650 | 40 |
| 330 | 20240222 | 140000 | 3491609700 | 21700 | 21700 | 21700 | 21700 | 67 |
| 331 | 20240222 | 135900 | 3490155800 | 21700 | 21700 | 21700 | 21700 | 104 |
| 332 | 20240222 | 135800 | 3487899000 | 21700 | 21700 | 21750 | 21650 | 5188 |
| 333 | 20240222 | 135700 | 3375475900 | 21700 | 21700 | 21700 | 21700 | 60 |
| 334 | 20240222 | 135600 | 3374173900 | 21700 | 21700 | 21700 | 21700 | 35 |
| 335 | 20240222 | 135500 | 3373414400 | 21750 | 21750 | 21750 | 21750 | 87 |
| 336 | 20240222 | 135400 | 3371522150 | 21700 | 21700 | 21700 | 21700 | 124 |
| 337 | 20240222 | 135300 | 3368831350 | 21700 | 21700 | 21700 | 21700 | 94 |
| 338 | 20240222 | 135200 | 3366791550 | 21700 | 21700 | 21700 | 21650 | 131 |
| 339 | 20240222 | 135100 | 3363951350 | 21700 | 21700 | 21700 | 21650 | 291 |
| 340 | 20240222 | 135000 | 3357649250 | 21700 | 21700 | 21700 | 21700 | 40 |
| 341 | 20240222 | 134900 | 3356781250 | 21700 | 21750 | 21750 | 21700 | 778 |
| 342 | 20240222 | 134800 | 3339898350 | 21800 | 21750 | 21800 | 21750 | 667 |
| 343 | 20240222 | 134700 | 3325389400 | 21750 | 21750 | 21750 | 21750 | 64 |
| 344 | 20240222 | 134600 | 3323997400 | 21750 | 21750 | 21750 | 21750 | 33 |
| 345 | 20240222 | 134500 | 3323279650 | 21750 | 21750 | 21750 | 21750 | 93 |
| 346 | 20240222 | 134400 | 3321256900 | 21700 | 21700 | 21700 | 21700 | 569 |
| 347 | 20240222 | 134300 | 3308909600 | 21700 | 21700 | 21700 | 21650 | 228 |
| 348 | 20240222 | 134200 | 3303973100 | 21700 | 21700 | 21700 | 21700 | 677 |
| 349 | 20240222 | 134100 | 3289282200 | 21700 | 21700 | 21700 | 21700 | 424 |
| 350 | 20240222 | 134000 | 3280081400 | 21700 | 21700 | 21700 | 21650 | 101 |
| 351 | 20240222 | 133900 | 3277890200 | 21650 | 21700 | 21700 | 21650 | 101 |
| 352 | 20240222 | 133800 | 3275701050 | 21700 | 21650 | 21700 | 21600 | 2001 |
| 353 | 20240222 | 133700 | 3232409000 | 21650 | 21700 | 21700 | 21650 | 132 |
| 354 | 20240222 | 133600 | 3229547600 | 21700 | 21700 | 21700 | 21650 | 2058 |
| 355 | 20240222 | 133500 | 3184989000 | 21700 | 21700 | 21700 | 21700 | 130 |
| 356 | 20240222 | 133400 | 3182168000 | 21700 | 21700 | 21700 | 21700 | 41 |
| 357 | 20240222 | 133300 | 3181278300 | 21700 | 21750 | 21750 | 21700 | 103 |
| 358 | 20240222 | 133200 | 3179043150 | 21700 | 21700 | 21750 | 21700 | 3537 |
| 359 | 20240222 | 133100 | 3102289100 | 21650 | 21650 | 21700 | 21650 | 2110 |
| 360 | 20240222 | 133000 | 3056604850 | 21650 | 21750 | 21750 | 21650 | 8821 |
| 361 | 20240222 | 132900 | 2865185900 | 21750 | 21700 | 21750 | 21700 | 94 |
| 362 | 20240222 | 132800 | 2863142300 | 21750 | 21750 | 21750 | 21750 | 69 |
| 363 | 20240222 | 132700 | 2861641550 | 21750 | 21700 | 21750 | 21700 | 502 |
| 364 | 20240222 | 132600 | 2850729150 | 21750 | 21750 | 21800 | 21700 | 10026 |
| 365 | 20240222 | 132500 | 2633139700 | 21800 | 21750 | 21800 | 21750 | 114 |
| 366 | 20240222 | 132400 | 2630658500 | 21800 | 21800 | 21800 | 21800 | 285 |
| 367 | 20240222 | 132300 | 2624445500 | 21800 | 21800 | 21800 | 21800 | 36 |
| 368 | 20240222 | 132200 | 2623660700 | 21800 | 21800 | 21800 | 21800 | 209 |
| 369 | 20240222 | 132100 | 2619104500 | 21800 | 21800 | 21800 | 21800 | 216 |
| 370 | 20240222 | 132000 | 2614395700 | 21750 | 21800 | 21800 | 21750 | 118 |
| 371 | 20240222 | 131900 | 2611823400 | 21800 | 21800 | 21800 | 21800 | 76 |
| 372 | 20240222 | 131800 | 2610166600 | 21750 | 21800 | 21800 | 21750 | 105 |
| 373 | 20240222 | 131700 | 2607877800 | 21750 | 21800 | 21800 | 21750 | 1058 |
| 374 | 20240222 | 131600 | 2584816150 | 21800 | 21800 | 21800 | 21800 | 221 |
| 375 | 20240222 | 131500 | 2579998350 | 21750 | 21750 | 21750 | 21750 | 10 |
| 376 | 20240222 | 131400 | 2579780850 | 21800 | 21750 | 21800 | 21750 | 122 |
| 377 | 20240222 | 131300 | 2577124450 | 21750 | 21750 | 21750 | 21700 | 213 |
| 378 | 20240222 | 131200 | 2572493150 | 21800 | 21750 | 21800 | 21750 | 206 |
| 379 | 20240222 | 131100 | 2568010950 | 21750 | 21800 | 21800 | 21750 | 724 |
| 380 | 20240222 | 131000 | 2552263850 | 21750 | 21750 | 21800 | 21700 | 328 |
| 381 | 20240222 | 130900 | 2545132950 | 21750 | 21700 | 21800 | 21700 | 45 |
| 382 | 20240222 | 130800 | 2544153150 | 21700 | 21750 | 21800 | 21700 | 857 |
| 383 | 20240222 | 130700 | 2525514650 | 21750 | 21750 | 21800 | 21750 | 12 |
| 384 | 20240222 | 130600 | 2525253600 | 21750 | 21800 | 21800 | 21750 | 175 |
| 385 | 20240222 | 130500 | 2521443600 | 21800 | 21750 | 21800 | 21750 | 164 |
| 386 | 20240222 | 130400 | 2517874600 | 21750 | 21750 | 21800 | 21700 | 332 |
| 387 | 20240222 | 130300 | 2510661600 | 21700 | 21800 | 21800 | 21700 | 1217 |
| 388 | 20240222 | 130200 | 2484198200 | 21700 | 21800 | 21800 | 21700 | 3382 |
| 389 | 20240222 | 130100 | 2410642550 | 21800 | 21750 | 21800 | 21750 | 61 |
| 390 | 20240222 | 130000 | 2409313750 | 21750 | 21800 | 21800 | 21750 | 390 |
| 391 | 20240222 | 125900 | 2400826750 | 21750 | 21800 | 21800 | 21750 | 90 |
| 392 | 20240222 | 125800 | 2398865450 | 21800 | 21800 | 21800 | 21800 | 139 |
| 393 | 20240222 | 125700 | 2395835250 | 21800 | 21800 | 21800 | 21800 | 134 |
| 394 | 20240222 | 125600 | 2392914050 | 21800 | 21800 | 21800 | 21800 | 91 |
| 395 | 20240222 | 125500 | 2390930250 | 21850 | 21850 | 21850 | 21850 | 54 |
| 396 | 20240222 | 125400 | 2389750350 | 21800 | 21900 | 21900 | 21800 | 289 |
| 397 | 20240222 | 125300 | 2383447050 | 21900 | 21850 | 21900 | 21800 | 5022 |
| 398 | 20240222 | 125200 | 2273953400 | 21850 | 21850 | 21850 | 21850 | 187 |
| 399 | 20240222 | 125100 | 2269867450 | 21850 | 21850 | 21850 | 21850 | 123 |
| 400 | 20240222 | 125000 | 2267179900 | 21850 | 21850 | 21850 | 21850 | 41 |
| 401 | 20240222 | 124900 | 2266284050 | 21850 | 21850 | 21900 | 21850 | 121 |
| 402 | 20240222 | 124800 | 2263639050 | 21900 | 21800 | 21900 | 21800 | 539 |
| 403 | 20240222 | 124700 | 2251880650 | 21850 | 21850 | 21850 | 21850 | 73 |
| 404 | 20240222 | 124600 | 2250285600 | 21850 | 21850 | 21850 | 21850 | 287 |
| 405 | 20240222 | 124500 | 2244014650 | 21850 | 21850 | 21850 | 21850 | 169 |
| 406 | 20240222 | 124400 | 2240322000 | 21800 | 21850 | 21850 | 21800 | 76 |
| 407 | 20240222 | 124300 | 2238665100 | 21850 | 21850 | 21850 | 21850 | 120 |
| 408 | 20240222 | 124200 | 2236043100 | 21850 | 21850 | 21850 | 21850 | 53 |
| 409 | 20240222 | 124100 | 2234885050 | 21800 | 21850 | 21850 | 21800 | 135 |
| 410 | 20240222 | 124000 | 2231935550 | 21850 | 21850 | 21850 | 21850 | 34 |
| 411 | 20240222 | 123900 | 2231192650 | 21850 | 21850 | 21850 | 21800 | 50 |
| 412 | 20240222 | 123800 | 2230101150 | 21850 | 21800 | 21850 | 21800 | 381 |
| 413 | 20240222 | 123700 | 2221791500 | 21800 | 21750 | 21800 | 21750 | 15 |
| 414 | 20240222 | 123600 | 2221465000 | 21800 | 21800 | 21850 | 21800 | 72 |
| 415 | 20240222 | 123500 | 2219893700 | 21750 | 21850 | 21850 | 21750 | 295 |
| 416 | 20240222 | 123400 | 2213448400 | 21800 | 21850 | 21850 | 21800 | 1390 |
| 417 | 20240222 | 123300 | 2183143650 | 21850 | 21850 | 21850 | 21850 | 45 |
| 418 | 20240222 | 123200 | 2182160400 | 21850 | 21850 | 21850 | 21850 | 34 |
| 419 | 20240222 | 123100 | 2181417500 | 21800 | 21850 | 21850 | 21800 | 63 |
| 420 | 20240222 | 123000 | 2180043350 | 21850 | 21850 | 21850 | 21800 | 160 |
| 421 | 20240222 | 122900 | 2176552600 | 21850 | 21800 | 21850 | 21800 | 126 |
| 422 | 20240222 | 122800 | 2173804750 | 21800 | 21800 | 21850 | 21800 | 107 |
| 423 | 20240222 | 122700 | 2171469950 | 21850 | 21850 | 21850 | 21800 | 113 |
| 424 | 20240222 | 122600 | 2169004400 | 21800 | 21850 | 21850 | 21800 | 114 |
| 425 | 20240222 | 122500 | 2166518500 | 21850 | 21850 | 21850 | 21850 | 77 |
| 426 | 20240222 | 122400 | 2164836050 | 21850 | 21800 | 21850 | 21800 | 82 |
| 427 | 20240222 | 122300 | 2163047450 | 21850 | 21850 | 21850 | 21800 | 208 |
| 428 | 20240222 | 122200 | 2158510400 | 21800 | 21800 | 21800 | 21800 | 845 |
| 429 | 20240222 | 122100 | 2140089400 | 21800 | 21800 | 21800 | 21800 | 128 |
| 430 | 20240222 | 122000 | 2137299000 | 21800 | 21800 | 21800 | 21750 | 178 |
| 431 | 20240222 | 121900 | 2133420100 | 21800 | 21750 | 21800 | 21750 | 55 |
| 432 | 20240222 | 121800 | 2132221150 | 21750 | 21800 | 21800 | 21750 | 94 |
| 433 | 20240222 | 121700 | 2130174450 | 21800 | 21800 | 21800 | 21750 | 140 |
| 434 | 20240222 | 121600 | 2127122750 | 21800 | 21800 | 21800 | 21800 | 208 |
| 435 | 20240222 | 121500 | 2122588350 | 21800 | 21800 | 21800 | 21800 | 95 |
| 436 | 20240222 | 121400 | 2120517350 | 21800 | 21750 | 21800 | 21750 | 20 |
| 437 | 20240222 | 121300 | 2120082200 | 21750 | 21800 | 21800 | 21750 | 240 |
| 438 | 20240222 | 121200 | 2114858300 | 21800 | 21800 | 21800 | 21800 | 8 |
| 439 | 20240222 | 121100 | 2114683900 | 21800 | 21800 | 21800 | 21800 | 5 |
| 440 | 20240222 | 121000 | 2114574900 | 21800 | 21800 | 21800 | 21750 | 221 |
| 441 | 20240222 | 120900 | 2109759300 | 21800 | 21750 | 21800 | 21750 | 21 |
| 442 | 20240222 | 120800 | 2109302500 | 21750 | 21750 | 21800 | 21750 | 163 |
| 443 | 20240222 | 120700 | 2105754550 | 21700 | 21750 | 21800 | 21700 | 365 |
| 444 | 20240222 | 120600 | 2097815950 | 21750 | 21800 | 21800 | 21700 | 1610 |
| 445 | 20240222 | 120500 | 2062803150 | 21800 | 21800 | 21800 | 21800 | 735 |
| 446 | 20240222 | 120400 | 2046780150 | 21800 | 21800 | 21800 | 21800 | 350 |
| 447 | 20240222 | 120300 | 2039150150 | 21800 | 21800 | 21800 | 21750 | 91 |
| 448 | 20240222 | 120200 | 2037166400 | 21800 | 21800 | 21800 | 21800 | 128 |
| 449 | 20240222 | 120100 | 2034376000 | 21750 | 21750 | 21750 | 21750 | 102 |
| 450 | 20240222 | 120000 | 2032157500 | 21750 | 21800 | 21800 | 21750 | 86 |
| 451 | 20240222 | 115900 | 2030283450 | 21750 | 21750 | 21750 | 21750 | 106 |
| 452 | 20240222 | 115800 | 2027977950 | 21800 | 21800 | 21800 | 21750 | 96 |
| 453 | 20240222 | 115700 | 2025886450 | 21800 | 21750 | 21800 | 21750 | 213 |
| 454 | 20240222 | 115600 | 2021246500 | 21800 | 21800 | 21800 | 21750 | 67 |
| 455 | 20240222 | 115500 | 2019787400 | 21800 | 21750 | 21800 | 21750 | 49 |
| 456 | 20240222 | 115400 | 2018719250 | 21750 | 21800 | 21800 | 21750 | 168 |
| 457 | 20240222 | 115300 | 2015060500 | 21800 | 21800 | 21800 | 21800 | 55 |
| 458 | 20240222 | 115200 | 2013861500 | 21800 | 21800 | 21800 | 21800 | 42 |
| 459 | 20240222 | 115100 | 2012945900 | 21750 | 21750 | 21800 | 21750 | 312 |
| 460 | 20240222 | 115000 | 2006158250 | 21750 | 21800 | 21800 | 21750 | 126 |
| 461 | 20240222 | 114900 | 2003416950 | 21800 | 21800 | 21800 | 21750 | 389 |
| 462 | 20240222 | 114800 | 1994953400 | 21800 | 21800 | 21800 | 21800 | 20 |
| 463 | 20240222 | 114700 | 1994517400 | 21800 | 21750 | 21800 | 21750 | 113 |
| 464 | 20240222 | 114600 | 1992055700 | 21750 | 21800 | 21800 | 21750 | 156 |
| 465 | 20240222 | 114500 | 1988662600 | 21800 | 21800 | 21800 | 21800 | 43 |
| 466 | 20240222 | 114400 | 1987725200 | 21800 | 21750 | 21800 | 21750 | 333 |
| 467 | 20240222 | 114300 | 1980479150 | 21750 | 21750 | 21800 | 21750 | 147 |
| 468 | 20240222 | 114200 | 1977280150 | 21800 | 21750 | 21800 | 21750 | 152 |
| 469 | 20240222 | 114100 | 1973973100 | 21750 | 21750 | 21750 | 21750 | 35 |
| 470 | 20240222 | 114000 | 1973211850 | 21750 | 21750 | 21750 | 21750 | 13 |
| 471 | 20240222 | 113900 | 1972929100 | 21800 | 21750 | 21800 | 21750 | 20 |
| 472 | 20240222 | 113800 | 1972493600 | 21800 | 21750 | 21800 | 21750 | 1044 |
| 473 | 20240222 | 113700 | 1949784900 | 21800 | 21800 | 21800 | 21750 | 109 |
| 474 | 20240222 | 113600 | 1947410950 | 21800 | 21700 | 21800 | 21700 | 328 |
| 475 | 20240222 | 113500 | 1940277700 | 21700 | 21800 | 21800 | 21700 | 3839 |
| 476 | 20240222 | 113400 | 1856781750 | 21800 | 21800 | 21800 | 21800 | 81 |
| 477 | 20240222 | 113300 | 1855015950 | 21800 | 21800 | 21800 | 21800 | 16 |
| 478 | 20240222 | 113200 | 1854667150 | 21800 | 21800 | 21800 | 21750 | 248 |
| 479 | 20240222 | 113100 | 1849260850 | 21750 | 21800 | 21800 | 21750 | 99 |
| 480 | 20240222 | 113000 | 1847102700 | 21800 | 21800 | 21800 | 21800 | 162 |
| 481 | 20240222 | 112900 | 1843571100 | 21800 | 21750 | 21800 | 21750 | 124 |
| 482 | 20240222 | 112800 | 1840872100 | 21750 | 21750 | 21800 | 21750 | 331 |
| 483 | 20240222 | 112700 | 1833667200 | 21800 | 21800 | 21800 | 21750 | 63 |
| 484 | 20240222 | 112600 | 1832294150 | 21800 | 21800 | 21800 | 21800 | 171 |
| 485 | 20240222 | 112500 | 1828566350 | 21800 | 21800 | 21800 | 21800 | 13 |
| 486 | 20240222 | 112400 | 1828282950 | 21750 | 21800 | 21800 | 21750 | 191 |
| 487 | 20240222 | 112300 | 1824125100 | 21800 | 21800 | 21800 | 21800 | 105 |
| 488 | 20240222 | 112200 | 1821836100 | 21800 | 21800 | 21800 | 21800 | 122 |
| 489 | 20240222 | 112100 | 1819176500 | 21800 | 21800 | 21800 | 21800 | 199 |
| 490 | 20240222 | 112000 | 1814838300 | 21800 | 21800 | 21800 | 21800 | 22 |
| 491 | 20240222 | 111900 | 1814358700 | 21750 | 21800 | 21800 | 21750 | 106 |
| 492 | 20240222 | 111800 | 1812049650 | 21800 | 21800 | 21800 | 21800 | 17 |
| 493 | 20240222 | 111700 | 1811679050 | 21800 | 21800 | 21800 | 21800 | 576 |
| 494 | 20240222 | 111600 | 1799122250 | 21800 | 21800 | 21800 | 21800 | 588 |
| 495 | 20240222 | 111500 | 1786303850 | 21800 | 21800 | 21850 | 21750 | 171 |
| 496 | 20240222 | 111400 | 1782575650 | 21800 | 21800 | 21850 | 21800 | 42 |
| 497 | 20240222 | 111300 | 1781658950 | 21750 | 21800 | 21800 | 21750 | 287 |
| 498 | 20240222 | 111200 | 1775415050 | 21750 | 21750 | 21750 | 21750 | 263 |
| 499 | 20240222 | 111100 | 1769694800 | 21750 | 21800 | 21850 | 21750 | 865 |
| 500 | 20240222 | 111000 | 1750836400 | 21800 | 21800 | 21800 | 21800 | 110 |
| 501 | 20240222 | 110900 | 1748438400 | 21800 | 21850 | 21850 | 21800 | 129 |
| 502 | 20240222 | 110800 | 1745623850 | 21850 | 21850 | 21850 | 21850 | 21 |
| 503 | 20240222 | 110700 | 1745165000 | 21800 | 21900 | 21900 | 21800 | 385 |
| 504 | 20240222 | 110600 | 1736766100 | 21900 | 21850 | 21900 | 21850 | 183 |
| 505 | 20240222 | 110500 | 1732765550 | 21850 | 21850 | 21850 | 21850 | 178 |
| 506 | 20240222 | 110400 | 1728876250 | 21850 | 21850 | 21850 | 21850 | 145 |
| 507 | 20240222 | 110300 | 1725708000 | 21850 | 21850 | 21850 | 21850 | 125 |
| 508 | 20240222 | 110200 | 1722976750 | 21850 | 21850 | 21850 | 21800 | 60 |
| 509 | 20240222 | 110100 | 1721666950 | 21850 | 21850 | 21850 | 21800 | 609 |
| 510 | 20240222 | 110000 | 1708386450 | 21850 | 21850 | 21850 | 21800 | 62 |
| 511 | 20240222 | 105900 | 1707031900 | 21850 | 21800 | 21850 | 21800 | 6 |
| 512 | 20240222 | 105800 | 1706901000 | 21800 | 21750 | 21850 | 21750 | 118 |
| 513 | 20240222 | 105700 | 1704328700 | 21750 | 21750 | 21750 | 21750 | 0 |
| 514 | 20240222 | 105600 | 1704328700 | 21750 | 21750 | 21800 | 21750 | 130 |
| 515 | 20240222 | 105500 | 1701496350 | 21750 | 21750 | 21800 | 21750 | 63 |
| 516 | 20240222 | 105400 | 1700123600 | 21800 | 21750 | 21800 | 21750 | 2 |
| 517 | 20240222 | 105300 | 1700080050 | 21800 | 21800 | 21800 | 21800 | 2 |
| 518 | 20240222 | 105200 | 1700036450 | 21750 | 21800 | 21800 | 21750 | 136 |
| 519 | 20240222 | 105100 | 1697078300 | 21750 | 21800 | 21800 | 21750 | 496 |
| 520 | 20240222 | 105000 | 1686290000 | 21800 | 21750 | 21800 | 21750 | 311 |
| 521 | 20240222 | 104900 | 1679520700 | 21800 | 21800 | 21800 | 21800 | 50 |
| 522 | 20240222 | 104800 | 1678430700 | 21800 | 21800 | 21800 | 21800 | 54 |
| 523 | 20240222 | 104700 | 1677253500 | 21800 | 21850 | 21850 | 21800 | 196 |
| 524 | 20240222 | 104600 | 1672975700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 525 | 20240222 | 104500 | 1672975700 | 21800 | 21750 | 21800 | 21750 | 300 |
| 526 | 20240222 | 104400 | 1666441250 | 21800 | 21800 | 21800 | 21800 | 118 |
| 527 | 20240222 | 104300 | 1663868850 | 21850 | 21800 | 21850 | 21800 | 98 |
| 528 | 20240222 | 104200 | 1661729650 | 21800 | 21800 | 21800 | 21800 | 50 |
| 529 | 20240222 | 104100 | 1660639650 | 21800 | 21800 | 21800 | 21800 | 5 |
| 530 | 20240222 | 104000 | 1660530650 | 21850 | 21800 | 21850 | 21800 | 292 |
| 531 | 20240222 | 103900 | 1654162450 | 21800 | 21800 | 21800 | 21800 | 295 |
| 532 | 20240222 | 103800 | 1647731450 | 21800 | 21850 | 21850 | 21800 | 875 |
| 533 | 20240222 | 103700 | 1628656400 | 21800 | 21800 | 21800 | 21800 | 31 |
| 534 | 20240222 | 103600 | 1627980600 | 21800 | 21800 | 21800 | 21800 | 8 |
| 535 | 20240222 | 103500 | 1627806200 | 21850 | 21800 | 21850 | 21800 | 186 |
| 536 | 20240222 | 103400 | 1623750800 | 21800 | 21800 | 21800 | 21800 | 30 |
| 537 | 20240222 | 103300 | 1623096800 | 21800 | 21800 | 21800 | 21800 | 348 |
| 538 | 20240222 | 103200 | 1615510400 | 21750 | 21750 | 21750 | 21750 | 105 |
| 539 | 20240222 | 103100 | 1613226650 | 21800 | 21800 | 21800 | 21800 | 13 |
| 540 | 20240222 | 103000 | 1612943250 | 21800 | 21800 | 21800 | 21750 | 675 |
| 541 | 20240222 | 102900 | 1598255550 | 21800 | 21800 | 21800 | 21800 | 20 |
| 542 | 20240222 | 102800 | 1597819550 | 21800 | 21800 | 21800 | 21800 | 4 |
| 543 | 20240222 | 102700 | 1597732350 | 21800 | 21800 | 21800 | 21800 | 9 |
| 544 | 20240222 | 102600 | 1597536150 | 21800 | 21750 | 21800 | 21750 | 163 |
| 545 | 20240222 | 102500 | 1593990800 | 21750 | 21800 | 21800 | 21750 | 815 |
| 546 | 20240222 | 102400 | 1576238800 | 21800 | 21800 | 21800 | 21800 | 1204 |
| 547 | 20240222 | 102300 | 1549991600 | 21800 | 21800 | 21800 | 21800 | 1830 |
| 548 | 20240222 | 102200 | 1510097600 | 21800 | 21750 | 21800 | 21750 | 632 |
| 549 | 20240222 | 102100 | 1496351550 | 21750 | 21800 | 21800 | 21750 | 606 |
| 550 | 20240222 | 102000 | 1483171000 | 21750 | 21750 | 21750 | 21750 | 1 |
| 551 | 20240222 | 101900 | 1483149250 | 21750 | 21800 | 21800 | 21750 | 42 |
| 552 | 20240222 | 101800 | 1482235700 | 21750 | 21750 | 21750 | 21750 | 6 |
| 553 | 20240222 | 101700 | 1482105200 | 21750 | 21750 | 21750 | 21750 | 501 |
| 554 | 20240222 | 101600 | 1471208450 | 21800 | 21800 | 21800 | 21800 | 1 |
| 555 | 20240222 | 101500 | 1471186650 | 21750 | 21750 | 21750 | 21750 | 39 |
| 556 | 20240222 | 101400 | 1470338400 | 21800 | 21800 | 21800 | 21800 | 318 |
| 557 | 20240222 | 101300 | 1463406000 | 21800 | 21800 | 21800 | 21750 | 902 |
| 558 | 20240222 | 101200 | 1443743000 | 21800 | 21800 | 21800 | 21800 | 1 |
| 559 | 20240222 | 101100 | 1443721200 | 21800 | 21750 | 21800 | 21750 | 489 |
| 560 | 20240222 | 101000 | 1433066550 | 21750 | 21750 | 21750 | 21750 | 431 |
| 561 | 20240222 | 100900 | 1423692300 | 21800 | 21800 | 21850 | 21750 | 2320 |
| 562 | 20240222 | 100800 | 1373217350 | 21800 | 21800 | 21850 | 21800 | 324 |
| 563 | 20240222 | 100700 | 1366148650 | 21800 | 21800 | 21800 | 21750 | 842 |
| 564 | 20240222 | 100600 | 1347793300 | 21800 | 21800 | 21950 | 21750 | 2049 |
| 565 | 20240222 | 100500 | 1302936000 | 21800 | 21800 | 21800 | 21800 | 1 |
| 566 | 20240222 | 100400 | 1302914200 | 21750 | 21850 | 21900 | 21750 | 1037 |
| 567 | 20240222 | 100300 | 1280317450 | 21850 | 21800 | 21850 | 21800 | 261 |
| 568 | 20240222 | 100200 | 1274617500 | 21800 | 21800 | 21800 | 21800 | 254 |
| 569 | 20240222 | 100100 | 1269080300 | 21800 | 21850 | 21850 | 21800 | 2214 |
| 570 | 20240222 | 100000 | 1220813550 | 21850 | 21850 | 21900 | 21800 | 98 |
| 571 | 20240222 | 095900 | 1218672750 | 21900 | 21900 | 21900 | 21850 | 52 |
| 572 | 20240222 | 095800 | 1217536450 | 21900 | 21900 | 21900 | 21900 | 955 |
| 573 | 20240222 | 095700 | 1196621950 | 21950 | 21900 | 21950 | 21900 | 153 |
| 574 | 20240222 | 095600 | 1193263650 | 21900 | 21950 | 21950 | 21900 | 502 |
| 575 | 20240222 | 095500 | 1182262250 | 21900 | 21950 | 21950 | 21900 | 19 |
| 576 | 20240222 | 095400 | 1181845550 | 21900 | 21950 | 21950 | 21900 | 580 |
| 577 | 20240222 | 095300 | 1169114600 | 21950 | 21900 | 22000 | 21900 | 4063 |
| 578 | 20240222 | 095200 | 1080042300 | 21850 | 21850 | 21850 | 21800 | 167 |
| 579 | 20240222 | 095100 | 1076393400 | 21850 | 21850 | 21850 | 21850 | 516 |
| 580 | 20240222 | 095000 | 1065118800 | 21850 | 21850 | 21900 | 21850 | 374 |
| 581 | 20240222 | 094900 | 1056935700 | 21900 | 21850 | 21900 | 21850 | 163 |
| 582 | 20240222 | 094800 | 1053372700 | 21850 | 21800 | 21850 | 21800 | 233 |
| 583 | 20240222 | 094700 | 1048282550 | 21800 | 21800 | 21800 | 21800 | 5 |
| 584 | 20240222 | 094600 | 1048173550 | 21850 | 21850 | 21850 | 21800 | 132 |
| 585 | 20240222 | 094500 | 1045291850 | 21850 | 21900 | 21900 | 21850 | 3 |
| 586 | 20240222 | 094400 | 1045226250 | 21800 | 21800 | 21800 | 21800 | 149 |
| 587 | 20240222 | 094300 | 1041978050 | 21800 | 21800 | 21850 | 21800 | 567 |
| 588 | 20240222 | 094200 | 1029605450 | 21750 | 21750 | 21800 | 21750 | 182 |
| 589 | 20240222 | 094100 | 1025645850 | 21750 | 21750 | 21750 | 21750 | 4 |
| 590 | 20240222 | 094000 | 1025558850 | 21800 | 21750 | 21800 | 21750 | 237 |
| 591 | 20240222 | 093900 | 1020397300 | 21800 | 21850 | 21850 | 21800 | 643 |
| 592 | 20240222 | 093800 | 1006379500 | 21850 | 21800 | 21850 | 21800 | 267 |
| 593 | 20240222 | 093700 | 1000550600 | 21800 | 21800 | 21800 | 21800 | 64 |
| 594 | 20240222 | 093600 | 999155400 | 21800 | 21850 | 21850 | 21800 | 602 |
| 595 | 20240222 | 093500 | 986006700 | 21900 | 21900 | 21950 | 21900 | 437 |
| 596 | 20240222 | 093400 | 976432900 | 21900 | 21850 | 21900 | 21850 | 663 |
| 597 | 20240222 | 093300 | 961913250 | 21900 | 21800 | 21900 | 21800 | 3164 |
| 598 | 20240222 | 093200 | 892794100 | 21750 | 21750 | 21750 | 21750 | 43 |
| 599 | 20240222 | 093100 | 891858850 | 21750 | 21750 | 21750 | 21750 | 1 |
| 600 | 20240222 | 093000 | 891837100 | 21750 | 21750 | 21800 | 21750 | 73 |
| 601 | 20240222 | 092900 | 890249000 | 21750 | 21800 | 21800 | 21750 | 1131 |
| 602 | 20240222 | 092800 | 865637250 | 21800 | 21750 | 21800 | 21750 | 603 |
| 603 | 20240222 | 092700 | 852514200 | 21750 | 21750 | 21750 | 21750 | 5 |
| 604 | 20240222 | 092600 | 852405450 | 21750 | 21750 | 21750 | 21750 | 270 |
| 605 | 20240222 | 092500 | 846532950 | 21750 | 21750 | 21750 | 21700 | 309 |
| 606 | 20240222 | 092400 | 839816000 | 21700 | 21800 | 21850 | 21700 | 1721 |
| 607 | 20240222 | 092300 | 802374950 | 21800 | 21800 | 21800 | 21800 | 457 |
| 608 | 20240222 | 092200 | 792412350 | 21800 | 21800 | 21800 | 21750 | 133 |
| 609 | 20240222 | 092100 | 789513450 | 21800 | 21800 | 21800 | 21750 | 205 |
| 610 | 20240222 | 092000 | 785054450 | 21850 | 21800 | 21850 | 21750 | 3961 |
| 611 | 20240222 | 091900 | 698723050 | 21850 | 21850 | 21850 | 21850 | 443 |
| 612 | 20240222 | 091800 | 689043500 | 21850 | 21850 | 21850 | 21850 | 246 |
| 613 | 20240222 | 091700 | 683668400 | 21800 | 21750 | 21850 | 21750 | 5461 |
| 614 | 20240222 | 091600 | 564783750 | 21750 | 21750 | 21800 | 21750 | 62 |
| 615 | 20240222 | 091500 | 563432450 | 21750 | 21800 | 21800 | 21750 | 1688 |
| 616 | 20240222 | 091400 | 526638900 | 21850 | 21900 | 21900 | 21800 | 1031 |
| 617 | 20240222 | 091300 | 504138700 | 21900 | 21900 | 21900 | 21900 | 30 |
| 618 | 20240222 | 091200 | 503481700 | 21900 | 21900 | 21950 | 21900 | 1767 |
| 619 | 20240222 | 091100 | 464780950 | 21900 | 21850 | 21900 | 21850 | 522 |
| 620 | 20240222 | 091000 | 453349200 | 21900 | 21950 | 21950 | 21900 | 6678 |
| 621 | 20240222 | 090900 | 307045100 | 21950 | 21900 | 21950 | 21900 | 1406 |
| 622 | 20240222 | 090800 | 276205750 | 21900 | 21850 | 21900 | 21800 | 3109 |
| 623 | 20240222 | 090700 | 208186050 | 21850 | 21800 | 21850 | 21750 | 57 |
| 624 | 20240222 | 090600 | 206946150 | 21750 | 21750 | 21850 | 21750 | 1480 |
| 625 | 20240222 | 090500 | 174715750 | 21750 | 21750 | 21750 | 21700 | 806 |
| 626 | 20240222 | 090400 | 157195950 | 21750 | 21800 | 21800 | 21750 | 851 |
| 627 | 20240222 | 090300 | 138679750 | 21800 | 21800 | 21800 | 21750 | 586 |
| 628 | 20240222 | 090200 | 125928900 | 21750 | 21850 | 21850 | 21750 | 726 |
| 629 | 20240222 | 090100 | 110108950 | 21850 | 21850 | 21850 | 21700 | 1087 |
| 630 | 20240222 | 090000 | 86437100 | 21850 | 21700 | 21850 | 21700 | 3821 |