34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240223 | 192400 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 16731 |
| 3 | 20240223 | 192300 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 4 | 20240223 | 192200 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 5 | 20240223 | 192100 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 6 | 20240223 | 192000 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 7 | 20240223 | 191900 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 8 | 20240223 | 191800 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 9 | 20240223 | 191700 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 10 | 20240223 | 191600 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 11 | 20240223 | 191500 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 12 | 20240223 | 191400 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 13 | 20240223 | 191300 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 14 | 20240223 | 191200 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 15 | 20240223 | 191100 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 16 | 20240223 | 191000 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 17 | 20240223 | 190900 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 18 | 20240223 | 190800 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 19 | 20240223 | 190700 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 20 | 20240223 | 190600 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 21 | 20240223 | 190500 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 22 | 20240223 | 190400 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 23 | 20240223 | 190300 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 24 | 20240223 | 190200 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 25 | 20240223 | 190100 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 26 | 20240223 | 190000 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 27 | 20240223 | 185900 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 28 | 20240223 | 185800 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 29 | 20240223 | 185700 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 30 | 20240223 | 185600 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 31 | 20240223 | 185500 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 32 | 20240223 | 185400 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 16731 |
| 33 | 20240223 | 185300 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 34 | 20240223 | 185200 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 35 | 20240223 | 185100 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 36 | 20240223 | 185000 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 37 | 20240223 | 184900 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 38 | 20240223 | 184800 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 39 | 20240223 | 184700 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 40 | 20240223 | 184600 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 41 | 20240223 | 184500 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 42 | 20240223 | 184400 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 43 | 20240223 | 184300 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 44 | 20240223 | 184200 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 45 | 20240223 | 184100 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 46 | 20240223 | 184000 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 47 | 20240223 | 183900 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 48 | 20240223 | 183800 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 49 | 20240223 | 183700 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 50 | 20240223 | 183600 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 51 | 20240223 | 183500 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 52 | 20240223 | 183400 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 53 | 20240223 | 183300 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 54 | 20240223 | 183200 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 55 | 20240223 | 183100 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 56 | 20240223 | 183000 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 57 | 20240223 | 182900 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 58 | 20240223 | 182800 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 59 | 20240223 | 182700 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 60 | 20240223 | 182600 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 61 | 20240223 | 182500 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 62 | 20240223 | 182400 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 16731 |
| 63 | 20240223 | 182300 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 64 | 20240223 | 182200 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 65 | 20240223 | 182100 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 66 | 20240223 | 182000 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 67 | 20240223 | 181900 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 68 | 20240223 | 181800 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 69 | 20240223 | 181700 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 70 | 20240223 | 181600 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 71 | 20240223 | 181500 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 72 | 20240223 | 181400 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 73 | 20240223 | 181300 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 74 | 20240223 | 181200 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 75 | 20240223 | 181100 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 76 | 20240223 | 181000 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 77 | 20240223 | 180900 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 78 | 20240223 | 180800 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 79 | 20240223 | 180700 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 80 | 20240223 | 180600 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 81 | 20240223 | 180500 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 82 | 20240223 | 180400 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 83 | 20240223 | 180300 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 84 | 20240223 | 180200 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 85 | 20240223 | 180100 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 86 | 20240223 | 180000 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 87 | 20240223 | 175900 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 88 | 20240223 | 175800 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 89 | 20240223 | 175700 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 90 | 20240223 | 175600 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 91 | 20240223 | 175500 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 92 | 20240223 | 175400 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 16731 |
| 93 | 20240223 | 175300 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 94 | 20240223 | 175200 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 95 | 20240223 | 175100 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 96 | 20240223 | 175000 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 97 | 20240223 | 174900 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 98 | 20240223 | 174800 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 99 | 20240223 | 174700 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 100 | 20240223 | 174600 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 101 | 20240223 | 174500 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 102 | 20240223 | 174400 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 103 | 20240223 | 174300 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 104 | 20240223 | 174200 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 105 | 20240223 | 174100 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 106 | 20240223 | 174000 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 107 | 20240223 | 173900 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 108 | 20240223 | 173800 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 109 | 20240223 | 173700 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 110 | 20240223 | 173600 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 111 | 20240223 | 173500 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 112 | 20240223 | 173400 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 113 | 20240223 | 173300 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 114 | 20240223 | 173200 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 115 | 20240223 | 173100 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 116 | 20240223 | 173000 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 117 | 20240223 | 172900 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 118 | 20240223 | 172800 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 119 | 20240223 | 172700 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 120 | 20240223 | 172600 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 121 | 20240223 | 172500 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 122 | 20240223 | 172400 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 16731 |
| 123 | 20240223 | 172300 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 124 | 20240223 | 172200 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 125 | 20240223 | 172100 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 126 | 20240223 | 172000 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 127 | 20240223 | 171900 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 128 | 20240223 | 171800 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 129 | 20240223 | 171700 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 130 | 20240223 | 171600 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 131 | 20240223 | 171500 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 132 | 20240223 | 171400 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 133 | 20240223 | 171300 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 134 | 20240223 | 171200 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 135 | 20240223 | 171100 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 136 | 20240223 | 171000 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 137 | 20240223 | 170900 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 138 | 20240223 | 170800 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 139 | 20240223 | 170700 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 140 | 20240223 | 170600 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 141 | 20240223 | 170500 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 142 | 20240223 | 170400 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 143 | 20240223 | 170300 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 144 | 20240223 | 170200 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 145 | 20240223 | 170100 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 146 | 20240223 | 170000 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 147 | 20240223 | 165900 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 148 | 20240223 | 165800 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 149 | 20240223 | 165700 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 150 | 20240223 | 165600 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 151 | 20240223 | 165500 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 152 | 20240223 | 165400 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 16731 |
| 153 | 20240223 | 165300 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 154 | 20240223 | 165200 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 155 | 20240223 | 165100 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 156 | 20240223 | 165000 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 157 | 20240223 | 164900 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 158 | 20240223 | 164800 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 159 | 20240223 | 164700 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 160 | 20240223 | 164600 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 161 | 20240223 | 164500 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 162 | 20240223 | 164400 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 163 | 20240223 | 164300 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 164 | 20240223 | 164200 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 165 | 20240223 | 164100 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 166 | 20240223 | 164000 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 167 | 20240223 | 163900 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 168 | 20240223 | 163800 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 169 | 20240223 | 163700 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 170 | 20240223 | 163600 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 171 | 20240223 | 163500 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 172 | 20240223 | 163400 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 173 | 20240223 | 163300 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 174 | 20240223 | 163200 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 175 | 20240223 | 163100 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 176 | 20240223 | 163000 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 177 | 20240223 | 162900 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 178 | 20240223 | 162800 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 179 | 20240223 | 162700 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 180 | 20240223 | 162600 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 181 | 20240223 | 162500 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 182 | 20240223 | 162400 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 16731 |
| 183 | 20240223 | 162300 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 184 | 20240223 | 162200 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 185 | 20240223 | 162100 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 186 | 20240223 | 162000 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 187 | 20240223 | 161900 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 188 | 20240223 | 161800 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 189 | 20240223 | 161700 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 190 | 20240223 | 161600 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 191 | 20240223 | 161500 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 192 | 20240223 | 161400 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 193 | 20240223 | 161300 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 194 | 20240223 | 161200 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 195 | 20240223 | 161100 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 196 | 20240223 | 161000 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 197 | 20240223 | 160900 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 198 | 20240223 | 160800 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 199 | 20240223 | 160700 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 200 | 20240223 | 160600 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 201 | 20240223 | 160500 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 202 | 20240223 | 160400 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 203 | 20240223 | 160300 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 204 | 20240223 | 160200 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 205 | 20240223 | 160100 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 206 | 20240223 | 160000 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 207 | 20240223 | 155900 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 208 | 20240223 | 155800 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 209 | 20240223 | 155700 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 210 | 20240223 | 155600 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 211 | 20240223 | 155500 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 212 | 20240223 | 155400 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 16731 |
| 213 | 20240223 | 155300 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 214 | 20240223 | 155200 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 215 | 20240223 | 155100 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 216 | 20240223 | 155000 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 217 | 20240223 | 154900 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 218 | 20240223 | 154800 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 219 | 20240223 | 154700 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 220 | 20240223 | 154600 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 221 | 20240223 | 154500 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 222 | 20240223 | 154400 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 223 | 20240223 | 154300 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 224 | 20240223 | 154200 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 225 | 20240223 | 154100 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 226 | 20240223 | 154000 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 227 | 20240223 | 153900 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 228 | 20240223 | 153800 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 229 | 20240223 | 153700 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 230 | 20240223 | 153600 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 231 | 20240223 | 153500 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 232 | 20240223 | 153400 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 233 | 20240223 | 153300 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 234 | 20240223 | 153200 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 235 | 20240223 | 153100 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 0 |
| 236 | 20240223 | 153000 | 16186286700 | 21900 | 21900 | 21900 | 21900 | 16731 |
| 237 | 20240223 | 152900 | 15819877800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 238 | 20240223 | 152800 | 15819877800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 239 | 20240223 | 152700 | 15819877800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 240 | 20240223 | 152600 | 15819877800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 241 | 20240223 | 152500 | 15819877800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 242 | 20240223 | 152400 | 15819877800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 243 | 20240223 | 152300 | 15819877800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 244 | 20240223 | 152200 | 15819877800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 245 | 20240223 | 152100 | 15819877800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 246 | 20240223 | 152000 | 15819877800 | 21900 | 21900 | 21900 | 21900 | 0 |
| 247 | 20240223 | 151900 | 15819877800 | 21900 | 21900 | 21900 | 21850 | 1271 |
| 248 | 20240223 | 151800 | 15792049150 | 21850 | 21850 | 21900 | 21850 | 1054 |
| 249 | 20240223 | 151700 | 15768985050 | 21850 | 21900 | 21900 | 21850 | 1721 |
| 250 | 20240223 | 151600 | 15731331100 | 21900 | 21900 | 21900 | 21850 | 947 |
| 251 | 20240223 | 151500 | 15710632400 | 21900 | 21800 | 21900 | 21800 | 783 |
| 252 | 20240223 | 151400 | 15693538900 | 21800 | 21850 | 21850 | 21800 | 768 |
| 253 | 20240223 | 151300 | 15676790500 | 21850 | 21850 | 21850 | 21800 | 2951 |
| 254 | 20240223 | 151200 | 15612347450 | 21850 | 21850 | 21850 | 21800 | 1434 |
| 255 | 20240223 | 151100 | 15581073050 | 21850 | 21850 | 21900 | 21800 | 4086 |
| 256 | 20240223 | 151000 | 15491809650 | 21850 | 21800 | 21850 | 21800 | 7286 |
| 257 | 20240223 | 150900 | 15332657850 | 21800 | 21800 | 21800 | 21800 | 2183 |
| 258 | 20240223 | 150800 | 15285068450 | 21800 | 21800 | 21850 | 21800 | 913 |
| 259 | 20240223 | 150700 | 15265159150 | 21850 | 21800 | 21850 | 21800 | 539 |
| 260 | 20240223 | 150600 | 15253408650 | 21800 | 21850 | 21850 | 21800 | 1441 |
| 261 | 20240223 | 150500 | 15221991300 | 21850 | 21800 | 21850 | 21800 | 1116 |
| 262 | 20240223 | 150400 | 15197658750 | 21800 | 21800 | 21850 | 21800 | 324 |
| 263 | 20240223 | 150300 | 15190595300 | 21800 | 21850 | 21850 | 21800 | 703 |
| 264 | 20240223 | 150200 | 15175268000 | 21800 | 21850 | 21850 | 21800 | 763 |
| 265 | 20240223 | 150100 | 15158628300 | 21850 | 21850 | 21850 | 21800 | 1395 |
| 266 | 20240223 | 150000 | 15128215550 | 21800 | 21850 | 21850 | 21800 | 478 |
| 267 | 20240223 | 145900 | 15117793450 | 21800 | 21850 | 21850 | 21800 | 593 |
| 268 | 20240223 | 145800 | 15104865350 | 21800 | 21800 | 21800 | 21800 | 824 |
| 269 | 20240223 | 145700 | 15086902150 | 21850 | 21800 | 21850 | 21800 | 407 |
| 270 | 20240223 | 145600 | 15078029050 | 21800 | 21800 | 21850 | 21800 | 418 |
| 271 | 20240223 | 145500 | 15068915900 | 21800 | 21800 | 21850 | 21800 | 430 |
| 272 | 20240223 | 145400 | 15059539800 | 21850 | 21750 | 21850 | 21750 | 3618 |
| 273 | 20240223 | 145300 | 14980668750 | 21750 | 21800 | 21850 | 21750 | 1734 |
| 274 | 20240223 | 145200 | 14942869300 | 21800 | 21850 | 21850 | 21800 | 5878 |
| 275 | 20240223 | 145100 | 14814711050 | 21850 | 21800 | 21850 | 21800 | 1271 |
| 276 | 20240223 | 145000 | 14786993100 | 21850 | 21850 | 21850 | 21800 | 1706 |
| 277 | 20240223 | 144900 | 14749780200 | 21800 | 21800 | 21850 | 21800 | 1597 |
| 278 | 20240223 | 144800 | 14714961850 | 21850 | 21850 | 21850 | 21800 | 608 |
| 279 | 20240223 | 144700 | 14701695650 | 21800 | 21800 | 21800 | 21750 | 6925 |
| 280 | 20240223 | 144600 | 14550753600 | 21800 | 21800 | 21850 | 21750 | 3867 |
| 281 | 20240223 | 144500 | 14466306150 | 21800 | 21800 | 21850 | 21750 | 2340 |
| 282 | 20240223 | 144400 | 14415295950 | 21800 | 21800 | 21850 | 21800 | 385 |
| 283 | 20240223 | 144300 | 14406902700 | 21850 | 21800 | 21850 | 21800 | 888 |
| 284 | 20240223 | 144200 | 14387539500 | 21850 | 21800 | 21850 | 21800 | 577 |
| 285 | 20240223 | 144100 | 14374957350 | 21800 | 21850 | 21850 | 21800 | 480 |
| 286 | 20240223 | 144000 | 14364493100 | 21850 | 21850 | 21850 | 21800 | 331 |
| 287 | 20240223 | 143900 | 14357274000 | 21850 | 21800 | 21900 | 21750 | 3162 |
| 288 | 20240223 | 143800 | 14288317650 | 21800 | 21800 | 21850 | 21750 | 456 |
| 289 | 20240223 | 143700 | 14278379250 | 21800 | 21850 | 21850 | 21750 | 3433 |
| 290 | 20240223 | 143600 | 14203671250 | 21800 | 21800 | 21850 | 21750 | 1668 |
| 291 | 20240223 | 143500 | 14167305850 | 21800 | 21800 | 21850 | 21750 | 1101 |
| 292 | 20240223 | 143400 | 14143310000 | 21800 | 21800 | 21850 | 21800 | 455 |
| 293 | 20240223 | 143300 | 14133390700 | 21800 | 21850 | 21850 | 21800 | 497 |
| 294 | 20240223 | 143200 | 14122555750 | 21850 | 21800 | 21850 | 21800 | 1780 |
| 295 | 20240223 | 143100 | 14083751000 | 21800 | 21850 | 21850 | 21800 | 371 |
| 296 | 20240223 | 143000 | 14075661800 | 21850 | 21800 | 21850 | 21800 | 455 |
| 297 | 20240223 | 142900 | 14065738150 | 21800 | 21800 | 21850 | 21800 | 2005 |
| 298 | 20240223 | 142800 | 14022002350 | 21800 | 21850 | 21850 | 21800 | 912 |
| 299 | 20240223 | 142700 | 14002113350 | 21850 | 21800 | 21850 | 21800 | 434 |
| 300 | 20240223 | 142600 | 13992648450 | 21800 | 21850 | 21850 | 21800 | 703 |
| 301 | 20240223 | 142500 | 13977311600 | 21800 | 21800 | 21850 | 21800 | 990 |
| 302 | 20240223 | 142400 | 13955726900 | 21850 | 21800 | 21850 | 21800 | 481 |
| 303 | 20240223 | 142300 | 13945234000 | 21850 | 21850 | 21850 | 21800 | 772 |
| 304 | 20240223 | 142200 | 13928383950 | 21850 | 21800 | 21850 | 21800 | 2161 |
| 305 | 20240223 | 142100 | 13881184950 | 21800 | 21900 | 21900 | 21800 | 5318 |
| 306 | 20240223 | 142000 | 13765001000 | 21850 | 21850 | 21900 | 21800 | 493 |
| 307 | 20240223 | 141900 | 13754233450 | 21850 | 21800 | 21900 | 21800 | 12227 |
| 308 | 20240223 | 141800 | 13487096700 | 21800 | 21750 | 21850 | 21750 | 1006 |
| 309 | 20240223 | 141700 | 13465149300 | 21750 | 21800 | 21850 | 21750 | 4112 |
| 310 | 20240223 | 141600 | 13375520250 | 21800 | 21850 | 21900 | 21800 | 3248 |
| 311 | 20240223 | 141500 | 13304660400 | 21800 | 21800 | 21850 | 21800 | 731 |
| 312 | 20240223 | 141400 | 13288719850 | 21850 | 21800 | 21850 | 21750 | 895 |
| 313 | 20240223 | 141300 | 13269210700 | 21800 | 21800 | 21850 | 21800 | 603 |
| 314 | 20240223 | 141200 | 13256063250 | 21850 | 21800 | 21850 | 21800 | 489 |
| 315 | 20240223 | 141100 | 13245400100 | 21850 | 21800 | 21850 | 21800 | 4077 |
| 316 | 20240223 | 141000 | 13156508750 | 21850 | 21800 | 21850 | 21800 | 871 |
| 317 | 20240223 | 140900 | 13137500950 | 21800 | 21850 | 21850 | 21800 | 521 |
| 318 | 20240223 | 140800 | 13126138250 | 21850 | 21800 | 21850 | 21800 | 614 |
| 319 | 20240223 | 140700 | 13112745600 | 21800 | 21850 | 21850 | 21800 | 635 |
| 320 | 20240223 | 140600 | 13098885600 | 21850 | 21850 | 21850 | 21850 | 1447 |
| 321 | 20240223 | 140500 | 13067268650 | 21800 | 21850 | 21850 | 21800 | 676 |
| 322 | 20240223 | 140400 | 13052511450 | 21850 | 21800 | 21850 | 21800 | 608 |
| 323 | 20240223 | 140300 | 13039246100 | 21850 | 21850 | 21850 | 21800 | 1905 |
| 324 | 20240223 | 140200 | 12997684450 | 21800 | 21850 | 21850 | 21800 | 585 |
| 325 | 20240223 | 140100 | 12984913400 | 21850 | 21800 | 21850 | 21800 | 1219 |
| 326 | 20240223 | 140000 | 12958322300 | 21850 | 21800 | 21900 | 21800 | 339 |
| 327 | 20240223 | 135900 | 12950919050 | 21800 | 21850 | 21850 | 21800 | 1367 |
| 328 | 20240223 | 135800 | 12921056050 | 21850 | 21850 | 21850 | 21850 | 320 |
| 329 | 20240223 | 135700 | 12914064050 | 21850 | 21850 | 21900 | 21800 | 848 |
| 330 | 20240223 | 135600 | 12895536450 | 21800 | 21850 | 21850 | 21800 | 1552 |
| 331 | 20240223 | 135500 | 12861653850 | 21850 | 21900 | 21900 | 21850 | 1578 |
| 332 | 20240223 | 135400 | 12827123350 | 21900 | 21800 | 21900 | 21750 | 13835 |
| 333 | 20240223 | 135300 | 12525418900 | 21750 | 21750 | 21800 | 21750 | 1729 |
| 334 | 20240223 | 135200 | 12487800050 | 21750 | 21800 | 21800 | 21750 | 1524 |
| 335 | 20240223 | 135100 | 12454651750 | 21800 | 21750 | 21800 | 21750 | 219 |
| 336 | 20240223 | 135000 | 12449887900 | 21800 | 21750 | 21800 | 21750 | 249 |
| 337 | 20240223 | 134900 | 12444472100 | 21750 | 21750 | 21800 | 21750 | 337 |
| 338 | 20240223 | 134800 | 12437140800 | 21750 | 21750 | 21750 | 21750 | 1237 |
| 339 | 20240223 | 134700 | 12410236050 | 21750 | 21750 | 21750 | 21750 | 270 |
| 340 | 20240223 | 134600 | 12404363550 | 21750 | 21750 | 21750 | 21750 | 392 |
| 341 | 20240223 | 134500 | 12395837550 | 21700 | 21750 | 21800 | 21700 | 3817 |
| 342 | 20240223 | 134400 | 12312764250 | 21800 | 21750 | 21800 | 21750 | 465 |
| 343 | 20240223 | 134300 | 12302644950 | 21750 | 21750 | 21750 | 21750 | 267 |
| 344 | 20240223 | 134200 | 12296837700 | 21750 | 21750 | 21750 | 21750 | 139 |
| 345 | 20240223 | 134100 | 12293814450 | 21750 | 21750 | 21750 | 21750 | 1101 |
| 346 | 20240223 | 134000 | 12269867700 | 21750 | 21750 | 21750 | 21750 | 389 |
| 347 | 20240223 | 133900 | 12261406950 | 21750 | 21750 | 21800 | 21750 | 234 |
| 348 | 20240223 | 133800 | 12256311800 | 21750 | 21750 | 21800 | 21700 | 1361 |
| 349 | 20240223 | 133700 | 12226751850 | 21750 | 21750 | 21750 | 21750 | 1155 |
| 350 | 20240223 | 133600 | 12201630600 | 21750 | 21750 | 21800 | 21750 | 394 |
| 351 | 20240223 | 133500 | 12193050550 | 21800 | 21750 | 21800 | 21750 | 1454 |
| 352 | 20240223 | 133400 | 12161426000 | 21750 | 21750 | 21800 | 21750 | 1285 |
| 353 | 20240223 | 133300 | 12133472950 | 21750 | 21750 | 21750 | 21750 | 165 |
| 354 | 20240223 | 133200 | 12129884200 | 21750 | 21750 | 21800 | 21750 | 358 |
| 355 | 20240223 | 133100 | 12122086250 | 21750 | 21750 | 21750 | 21750 | 426 |
| 356 | 20240223 | 133000 | 12112820750 | 21750 | 21750 | 21800 | 21750 | 1182 |
| 357 | 20240223 | 132900 | 12087111350 | 21750 | 21750 | 21800 | 21750 | 1029 |
| 358 | 20240223 | 132800 | 12064689350 | 21800 | 21750 | 21800 | 21750 | 98 |
| 359 | 20240223 | 132700 | 12062557550 | 21750 | 21750 | 21750 | 21750 | 648 |
| 360 | 20240223 | 132600 | 12048463550 | 21750 | 21750 | 21750 | 21750 | 848 |
| 361 | 20240223 | 132500 | 12030019550 | 21750 | 21750 | 21800 | 21750 | 238 |
| 362 | 20240223 | 132400 | 12024838100 | 21750 | 21750 | 21750 | 21750 | 101 |
| 363 | 20240223 | 132300 | 12022641350 | 21750 | 21800 | 21800 | 21750 | 1211 |
| 364 | 20240223 | 132200 | 11996300600 | 21750 | 21750 | 21750 | 21750 | 188 |
| 365 | 20240223 | 132100 | 11992211600 | 21750 | 21750 | 21800 | 21750 | 141 |
| 366 | 20240223 | 132000 | 11989140850 | 21750 | 21750 | 21800 | 21750 | 210 |
| 367 | 20240223 | 131900 | 11984569650 | 21750 | 21750 | 21800 | 21750 | 1170 |
| 368 | 20240223 | 131800 | 11959118550 | 21750 | 21750 | 21800 | 21750 | 310 |
| 369 | 20240223 | 131700 | 11952375800 | 21750 | 21750 | 21750 | 21750 | 397 |
| 370 | 20240223 | 131600 | 11943741050 | 21750 | 21750 | 21800 | 21750 | 718 |
| 371 | 20240223 | 131500 | 11928119350 | 21800 | 21800 | 21800 | 21750 | 2240 |
| 372 | 20240223 | 131400 | 11879312950 | 21800 | 21800 | 21850 | 21800 | 382 |
| 373 | 20240223 | 131300 | 11870983450 | 21800 | 21800 | 21800 | 21800 | 1015 |
| 374 | 20240223 | 131200 | 11848856450 | 21800 | 21800 | 21800 | 21750 | 1736 |
| 375 | 20240223 | 131100 | 11811073000 | 21800 | 21800 | 21850 | 21750 | 266 |
| 376 | 20240223 | 131000 | 11805275200 | 21800 | 21800 | 21800 | 21800 | 464 |
| 377 | 20240223 | 130900 | 11795160000 | 21800 | 21800 | 21800 | 21800 | 894 |
| 378 | 20240223 | 130800 | 11775670800 | 21850 | 21800 | 21850 | 21800 | 1469 |
| 379 | 20240223 | 130700 | 11743639050 | 21800 | 21850 | 21850 | 21800 | 792 |
| 380 | 20240223 | 130600 | 11726346300 | 21850 | 21850 | 21900 | 21800 | 1019 |
| 381 | 20240223 | 130500 | 11704076400 | 21850 | 21900 | 21900 | 21850 | 598 |
| 382 | 20240223 | 130400 | 11691009800 | 21950 | 21850 | 21950 | 21850 | 1308 |
| 383 | 20240223 | 130300 | 11662406400 | 21850 | 21850 | 21900 | 21850 | 497 |
| 384 | 20240223 | 130200 | 11651546450 | 21900 | 21900 | 21900 | 21850 | 1961 |
| 385 | 20240223 | 130100 | 11608627000 | 21900 | 21700 | 21900 | 21700 | 13409 |
| 386 | 20240223 | 130000 | 11316315600 | 21750 | 21700 | 21750 | 21700 | 661 |
| 387 | 20240223 | 125900 | 11301957900 | 21700 | 21700 | 21700 | 21700 | 150 |
| 388 | 20240223 | 125800 | 11298702900 | 21700 | 21750 | 21750 | 21700 | 319 |
| 389 | 20240223 | 125700 | 11291778250 | 21750 | 21750 | 21750 | 21700 | 648 |
| 390 | 20240223 | 125600 | 11277713550 | 21700 | 21750 | 21750 | 21700 | 568 |
| 391 | 20240223 | 125500 | 11265377400 | 21700 | 21750 | 21750 | 21700 | 337 |
| 392 | 20240223 | 125400 | 11258064000 | 21700 | 21750 | 21750 | 21700 | 647 |
| 393 | 20240223 | 125300 | 11244023800 | 21700 | 21700 | 21750 | 21700 | 594 |
| 394 | 20240223 | 125200 | 11231133650 | 21700 | 21750 | 21750 | 21700 | 1092 |
| 395 | 20240223 | 125100 | 11207421500 | 21750 | 21700 | 21750 | 21700 | 301 |
| 396 | 20240223 | 125000 | 11200888950 | 21700 | 21700 | 21750 | 21650 | 847 |
| 397 | 20240223 | 124900 | 11182540550 | 21650 | 21700 | 21700 | 21650 | 545 |
| 398 | 20240223 | 124800 | 11170732750 | 21700 | 21700 | 21750 | 21650 | 469 |
| 399 | 20240223 | 124700 | 11160561300 | 21700 | 21700 | 21700 | 21700 | 838 |
| 400 | 20240223 | 124600 | 11142376700 | 21700 | 21700 | 21750 | 21650 | 565 |
| 401 | 20240223 | 124500 | 11130117700 | 21750 | 21750 | 21750 | 21700 | 856 |
| 402 | 20240223 | 124400 | 11111535400 | 21750 | 21700 | 21750 | 21700 | 117 |
| 403 | 20240223 | 124300 | 11108994600 | 21700 | 21700 | 21750 | 21700 | 1458 |
| 404 | 20240223 | 124200 | 11077355000 | 21700 | 21700 | 21750 | 21700 | 192 |
| 405 | 20240223 | 124100 | 11073187600 | 21650 | 21700 | 21700 | 21650 | 683 |
| 406 | 20240223 | 124000 | 11058369500 | 21650 | 21650 | 21700 | 21650 | 717 |
| 407 | 20240223 | 123900 | 11042841650 | 21650 | 21750 | 21750 | 21650 | 9642 |
| 408 | 20240223 | 123800 | 10833594200 | 21750 | 21800 | 21800 | 21700 | 13350 |
| 409 | 20240223 | 123700 | 10543231900 | 21800 | 21800 | 21800 | 21750 | 252 |
| 410 | 20240223 | 123600 | 10537739750 | 21750 | 21750 | 21800 | 21750 | 1237 |
| 411 | 20240223 | 123500 | 10510826550 | 21750 | 21800 | 21850 | 21750 | 2308 |
| 412 | 20240223 | 123400 | 10460527950 | 21800 | 21800 | 21800 | 21750 | 561 |
| 413 | 20240223 | 123300 | 10448300650 | 21750 | 21750 | 21800 | 21750 | 350 |
| 414 | 20240223 | 123200 | 10440683100 | 21800 | 21800 | 21800 | 21750 | 1087 |
| 415 | 20240223 | 123100 | 10417017150 | 21800 | 21750 | 21800 | 21750 | 303 |
| 416 | 20240223 | 123000 | 10410415400 | 21750 | 21750 | 21800 | 21750 | 391 |
| 417 | 20240223 | 122900 | 10401895450 | 21750 | 21800 | 21800 | 21750 | 672 |
| 418 | 20240223 | 122800 | 10387256500 | 21750 | 21850 | 21850 | 21750 | 1340 |
| 419 | 20240223 | 122700 | 10358045000 | 21800 | 21800 | 21800 | 21800 | 683 |
| 420 | 20240223 | 122600 | 10343155600 | 21800 | 21800 | 21850 | 21800 | 511 |
| 421 | 20240223 | 122500 | 10332015750 | 21800 | 21850 | 21850 | 21800 | 1074 |
| 422 | 20240223 | 122400 | 10308602300 | 21850 | 21850 | 21850 | 21800 | 1044 |
| 423 | 20240223 | 122300 | 10285841600 | 21800 | 21850 | 21850 | 21800 | 640 |
| 424 | 20240223 | 122200 | 10271883150 | 21850 | 21800 | 21850 | 21800 | 586 |
| 425 | 20240223 | 122100 | 10259108150 | 21800 | 21800 | 21800 | 21800 | 2214 |
| 426 | 20240223 | 122000 | 10210842950 | 21800 | 21800 | 21800 | 21800 | 427 |
| 427 | 20240223 | 121900 | 10201534350 | 21800 | 21800 | 21850 | 21800 | 634 |
| 428 | 20240223 | 121800 | 10187713100 | 21800 | 21850 | 21850 | 21800 | 342 |
| 429 | 20240223 | 121700 | 10180256900 | 21800 | 21800 | 21800 | 21800 | 1284 |
| 430 | 20240223 | 121600 | 10152265700 | 21800 | 21800 | 21850 | 21800 | 728 |
| 431 | 20240223 | 121500 | 10136386900 | 21800 | 21800 | 21850 | 21800 | 714 |
| 432 | 20240223 | 121400 | 10120814200 | 21800 | 21800 | 21850 | 21800 | 505 |
| 433 | 20240223 | 121300 | 10109796800 | 21800 | 21850 | 21850 | 21800 | 995 |
| 434 | 20240223 | 121200 | 10088085000 | 21850 | 21850 | 21850 | 21800 | 1627 |
| 435 | 20240223 | 121100 | 10052564950 | 21850 | 21800 | 21850 | 21800 | 448 |
| 436 | 20240223 | 121000 | 10042798500 | 21800 | 21800 | 21850 | 21800 | 1236 |
| 437 | 20240223 | 120900 | 10015840350 | 21800 | 21800 | 21850 | 21800 | 507 |
| 438 | 20240223 | 120800 | 10004782600 | 21800 | 21800 | 21800 | 21800 | 554 |
| 439 | 20240223 | 120700 | 9992705400 | 21850 | 21850 | 21850 | 21800 | 983 |
| 440 | 20240223 | 120600 | 9971245950 | 21850 | 21850 | 21850 | 21850 | 836 |
| 441 | 20240223 | 120500 | 9952979350 | 21850 | 21850 | 21850 | 21800 | 1075 |
| 442 | 20240223 | 120400 | 9929494300 | 21800 | 21850 | 21850 | 21800 | 446 |
| 443 | 20240223 | 120300 | 9919753550 | 21850 | 21800 | 21850 | 21800 | 883 |
| 444 | 20240223 | 120200 | 9900478450 | 21800 | 21900 | 21900 | 21800 | 1153 |
| 445 | 20240223 | 120100 | 9875312900 | 21900 | 21800 | 21950 | 21800 | 810 |
| 446 | 20240223 | 120000 | 9857611400 | 21800 | 21800 | 21850 | 21800 | 426 |
| 447 | 20240223 | 115900 | 9848307600 | 21800 | 21800 | 21850 | 21800 | 1842 |
| 448 | 20240223 | 115800 | 9808127400 | 21800 | 21850 | 21850 | 21800 | 421 |
| 449 | 20240223 | 115700 | 9798942350 | 21800 | 21800 | 21850 | 21800 | 890 |
| 450 | 20240223 | 115600 | 9779527350 | 21850 | 21800 | 21850 | 21800 | 1426 |
| 451 | 20240223 | 115500 | 9748436650 | 21850 | 21850 | 21850 | 21800 | 750 |
| 452 | 20240223 | 115400 | 9732086300 | 21850 | 21850 | 21900 | 21800 | 1368 |
| 453 | 20240223 | 115300 | 9702171750 | 21850 | 21800 | 21850 | 21800 | 656 |
| 454 | 20240223 | 115200 | 9687860450 | 21850 | 21850 | 21900 | 21800 | 883 |
| 455 | 20240223 | 115100 | 9668579800 | 21900 | 21850 | 21900 | 21800 | 825 |
| 456 | 20240223 | 115000 | 9650567450 | 21850 | 21850 | 21900 | 21800 | 1125 |
| 457 | 20240223 | 114900 | 9626007100 | 21800 | 21850 | 21900 | 21800 | 1253 |
| 458 | 20240223 | 114800 | 9598636350 | 21850 | 21850 | 21900 | 21800 | 863 |
| 459 | 20240223 | 114700 | 9579791000 | 21850 | 21850 | 21900 | 21800 | 476 |
| 460 | 20240223 | 114600 | 9569388650 | 21850 | 21850 | 21850 | 21800 | 684 |
| 461 | 20240223 | 114500 | 9554475850 | 21850 | 21900 | 21900 | 21850 | 380 |
| 462 | 20240223 | 114400 | 9546169900 | 21850 | 21850 | 21900 | 21850 | 941 |
| 463 | 20240223 | 114300 | 9525608350 | 21850 | 21850 | 21850 | 21850 | 525 |
| 464 | 20240223 | 114200 | 9514137100 | 21850 | 21850 | 21900 | 21850 | 523 |
| 465 | 20240223 | 114100 | 9502709250 | 21850 | 21850 | 21900 | 21850 | 975 |
| 466 | 20240223 | 114000 | 9481392100 | 21850 | 21850 | 21900 | 21850 | 1131 |
| 467 | 20240223 | 113900 | 9456677050 | 21900 | 21900 | 21900 | 21850 | 855 |
| 468 | 20240223 | 113800 | 9437980950 | 21850 | 21900 | 21900 | 21850 | 496 |
| 469 | 20240223 | 113700 | 9427142550 | 21900 | 21900 | 21900 | 21850 | 891 |
| 470 | 20240223 | 113600 | 9407673100 | 21850 | 21850 | 22000 | 21800 | 4214 |
| 471 | 20240223 | 113500 | 9315032450 | 21850 | 21800 | 22000 | 21800 | 4662 |
| 472 | 20240223 | 113400 | 9213034850 | 21850 | 21750 | 21850 | 21750 | 2915 |
| 473 | 20240223 | 113300 | 9149491100 | 21800 | 21800 | 21800 | 21750 | 728 |
| 474 | 20240223 | 113200 | 9133652650 | 21800 | 21800 | 21800 | 21750 | 478 |
| 475 | 20240223 | 113100 | 9123239550 | 21750 | 21750 | 21800 | 21750 | 247 |
| 476 | 20240223 | 113000 | 9117864650 | 21800 | 21750 | 21800 | 21750 | 1591 |
| 477 | 20240223 | 112900 | 9083259300 | 21750 | 21750 | 21800 | 21750 | 621 |
| 478 | 20240223 | 112800 | 9069743200 | 21800 | 21800 | 21800 | 21750 | 538 |
| 479 | 20240223 | 112700 | 9058016900 | 21750 | 21800 | 21800 | 21750 | 912 |
| 480 | 20240223 | 112600 | 9038142500 | 21800 | 21850 | 21850 | 21800 | 973 |
| 481 | 20240223 | 112500 | 9016930850 | 21800 | 21800 | 21850 | 21800 | 812 |
| 482 | 20240223 | 112400 | 8999229150 | 21800 | 21800 | 21850 | 21800 | 710 |
| 483 | 20240223 | 112300 | 8983751100 | 21800 | 21800 | 21800 | 21800 | 958 |
| 484 | 20240223 | 112200 | 8962866700 | 21750 | 21850 | 21850 | 21750 | 8694 |
| 485 | 20240223 | 112100 | 8773340700 | 21800 | 21850 | 21850 | 21800 | 173 |
| 486 | 20240223 | 112000 | 8769567350 | 21850 | 21850 | 21850 | 21800 | 873 |
| 487 | 20240223 | 111900 | 8750518100 | 21800 | 21900 | 21900 | 21800 | 2053 |
| 488 | 20240223 | 111800 | 8705686750 | 21850 | 21900 | 21900 | 21850 | 3755 |
| 489 | 20240223 | 111700 | 8623475000 | 21850 | 21850 | 21900 | 21850 | 3829 |
| 490 | 20240223 | 111600 | 8539665100 | 21850 | 21850 | 21850 | 21850 | 736 |
| 491 | 20240223 | 111500 | 8523583500 | 21850 | 21850 | 21900 | 21850 | 916 |
| 492 | 20240223 | 111400 | 8503568850 | 21850 | 21850 | 21900 | 21850 | 709 |
| 493 | 20240223 | 111300 | 8488077100 | 21850 | 21850 | 21900 | 21850 | 670 |
| 494 | 20240223 | 111200 | 8473437050 | 21850 | 21850 | 21900 | 21800 | 1405 |
| 495 | 20240223 | 111100 | 8442688100 | 21900 | 21850 | 21900 | 21850 | 1221 |
| 496 | 20240223 | 111000 | 8416006200 | 21850 | 21850 | 21850 | 21850 | 518 |
| 497 | 20240223 | 110900 | 8404687900 | 21850 | 21850 | 21900 | 21850 | 1042 |
| 498 | 20240223 | 110800 | 8381915600 | 21850 | 21850 | 21900 | 21850 | 2071 |
| 499 | 20240223 | 110700 | 8336662750 | 21850 | 21900 | 21900 | 21850 | 338 |
| 500 | 20240223 | 110600 | 8329277350 | 21850 | 21850 | 21850 | 21800 | 748 |
| 501 | 20240223 | 110500 | 8312936950 | 21900 | 21900 | 21900 | 21850 | 7046 |
| 502 | 20240223 | 110400 | 8158957650 | 21850 | 21850 | 21900 | 21850 | 1821 |
| 503 | 20240223 | 110300 | 8119130450 | 21850 | 21900 | 21950 | 21850 | 2544 |
| 504 | 20240223 | 110200 | 8063444150 | 21900 | 21900 | 21950 | 21900 | 584 |
| 505 | 20240223 | 110100 | 8050653500 | 21900 | 21950 | 21950 | 21900 | 1599 |
| 506 | 20240223 | 110000 | 8015597450 | 21950 | 21950 | 21950 | 21900 | 1234 |
| 507 | 20240223 | 105900 | 7988561750 | 21950 | 21950 | 21950 | 21900 | 546 |
| 508 | 20240223 | 105800 | 7976582050 | 21950 | 21950 | 22000 | 21950 | 462 |
| 509 | 20240223 | 105700 | 7966438000 | 22000 | 22000 | 22000 | 21900 | 1001 |
| 510 | 20240223 | 105600 | 7944483600 | 21950 | 21900 | 21950 | 21900 | 949 |
| 511 | 20240223 | 105500 | 7923658900 | 21900 | 21950 | 21950 | 21900 | 1415 |
| 512 | 20240223 | 105400 | 7892600900 | 22000 | 22000 | 22000 | 21950 | 338 |
| 513 | 20240223 | 105300 | 7885178200 | 21950 | 21950 | 22000 | 21950 | 1336 |
| 514 | 20240223 | 105200 | 7855845600 | 22000 | 21950 | 22000 | 21950 | 531 |
| 515 | 20240223 | 105100 | 7844189750 | 21950 | 22000 | 22000 | 21950 | 536 |
| 516 | 20240223 | 105000 | 7832422300 | 21950 | 21950 | 22000 | 21950 | 1255 |
| 517 | 20240223 | 104900 | 7804872350 | 21950 | 21950 | 22000 | 21950 | 1551 |
| 518 | 20240223 | 104800 | 7770768450 | 22000 | 21950 | 22050 | 21950 | 632 |
| 519 | 20240223 | 104700 | 7756866250 | 21950 | 22000 | 22000 | 21950 | 1620 |
| 520 | 20240223 | 104600 | 7721230800 | 22000 | 22000 | 22050 | 21950 | 1054 |
| 521 | 20240223 | 104500 | 7698055250 | 22000 | 21950 | 22000 | 21950 | 2657 |
| 522 | 20240223 | 104400 | 7639615800 | 21950 | 21950 | 21950 | 21950 | 964 |
| 523 | 20240223 | 104300 | 7618456000 | 22000 | 21950 | 22000 | 21950 | 1244 |
| 524 | 20240223 | 104200 | 7591111550 | 22000 | 22000 | 22050 | 21950 | 822 |
| 525 | 20240223 | 104100 | 7573049550 | 22050 | 22000 | 22050 | 22000 | 622 |
| 526 | 20240223 | 104000 | 7559365200 | 22000 | 22000 | 22000 | 22000 | 728 |
| 527 | 20240223 | 103900 | 7543349200 | 22050 | 22000 | 22050 | 21950 | 2876 |
| 528 | 20240223 | 103800 | 7480005950 | 22050 | 22050 | 22050 | 22000 | 1490 |
| 529 | 20240223 | 103700 | 7447195000 | 22050 | 22000 | 22050 | 22000 | 1247 |
| 530 | 20240223 | 103600 | 7419740300 | 22050 | 22000 | 22050 | 22000 | 4944 |
| 531 | 20240223 | 103500 | 7310836450 | 22000 | 22000 | 22050 | 22000 | 985 |
| 532 | 20240223 | 103400 | 7289166400 | 22000 | 22000 | 22050 | 22000 | 593 |
| 533 | 20240223 | 103300 | 7276112050 | 22050 | 22000 | 22050 | 22000 | 555 |
| 534 | 20240223 | 103200 | 7263900450 | 22000 | 22000 | 22050 | 22000 | 663 |
| 535 | 20240223 | 103100 | 7249302800 | 22050 | 22000 | 22050 | 22000 | 816 |
| 536 | 20240223 | 103000 | 7231350400 | 22000 | 22000 | 22050 | 22000 | 967 |
| 537 | 20240223 | 102900 | 7210073900 | 22000 | 22050 | 22050 | 22000 | 929 |
| 538 | 20240223 | 102800 | 7189605150 | 22050 | 22100 | 22100 | 22000 | 1201 |
| 539 | 20240223 | 102700 | 7163123350 | 22000 | 22050 | 22100 | 22000 | 2107 |
| 540 | 20240223 | 102600 | 7116687200 | 22050 | 22100 | 22100 | 22050 | 1239 |
| 541 | 20240223 | 102500 | 7089331550 | 22100 | 22000 | 22150 | 22000 | 1299 |
| 542 | 20240223 | 102400 | 7060642150 | 22050 | 22100 | 22150 | 22050 | 3988 |
| 543 | 20240223 | 102300 | 6972521350 | 22050 | 22050 | 22100 | 22000 | 1355 |
| 544 | 20240223 | 102200 | 6942597900 | 22050 | 22050 | 22100 | 22000 | 1900 |
| 545 | 20240223 | 102100 | 6900681850 | 22050 | 22050 | 22050 | 22000 | 434 |
| 546 | 20240223 | 102000 | 6891129550 | 22050 | 22000 | 22050 | 21950 | 4590 |
| 547 | 20240223 | 101900 | 6789987450 | 22050 | 22000 | 22050 | 22000 | 1482 |
| 548 | 20240223 | 101800 | 6757375250 | 22000 | 21950 | 22050 | 21950 | 3975 |
| 549 | 20240223 | 101700 | 6669939650 | 22000 | 21950 | 22000 | 21900 | 947 |
| 550 | 20240223 | 101600 | 6649167500 | 21950 | 21900 | 21950 | 21900 | 1235 |
| 551 | 20240223 | 101500 | 6622072900 | 21900 | 21900 | 21950 | 21900 | 510 |
| 552 | 20240223 | 101400 | 6610897950 | 21950 | 21900 | 21950 | 21900 | 1262 |
| 553 | 20240223 | 101300 | 6583257700 | 21900 | 21950 | 22000 | 21900 | 1496 |
| 554 | 20240223 | 101200 | 6550421000 | 21950 | 21950 | 21950 | 21900 | 496 |
| 555 | 20240223 | 101100 | 6539536100 | 21950 | 21950 | 21950 | 21900 | 636 |
| 556 | 20240223 | 101000 | 6525581400 | 22000 | 21950 | 22000 | 21950 | 1293 |
| 557 | 20240223 | 100900 | 6497199900 | 21950 | 21900 | 21950 | 21900 | 1485 |
| 558 | 20240223 | 100800 | 6464623050 | 21950 | 21900 | 21950 | 21900 | 979 |
| 559 | 20240223 | 100700 | 6443181950 | 21900 | 21900 | 21950 | 21900 | 1032 |
| 560 | 20240223 | 100600 | 6420577650 | 21900 | 21850 | 21950 | 21850 | 1770 |
| 561 | 20240223 | 100500 | 6381806000 | 21850 | 21950 | 21950 | 21850 | 7113 |
| 562 | 20240223 | 100400 | 6226050500 | 21950 | 22000 | 22000 | 21950 | 466 |
| 563 | 20240223 | 100300 | 6215820700 | 22000 | 22000 | 22000 | 21950 | 1323 |
| 564 | 20240223 | 100200 | 6186763150 | 22000 | 21950 | 22000 | 21950 | 967 |
| 565 | 20240223 | 100100 | 6165536500 | 21950 | 21950 | 22000 | 21950 | 625 |
| 566 | 20240223 | 100000 | 6151817400 | 22000 | 21950 | 22000 | 21950 | 488 |
| 567 | 20240223 | 095900 | 6141098950 | 21950 | 22000 | 22000 | 21950 | 1066 |
| 568 | 20240223 | 095800 | 6117667650 | 22000 | 22000 | 22000 | 21950 | 1867 |
| 569 | 20240223 | 095700 | 6076637950 | 21950 | 21950 | 22100 | 21950 | 3284 |
| 570 | 20240223 | 095600 | 6004402350 | 22000 | 22050 | 22050 | 21950 | 705 |
| 571 | 20240223 | 095500 | 5988899450 | 22050 | 21950 | 22150 | 21900 | 9216 |
| 572 | 20240223 | 095400 | 5785600900 | 21950 | 21900 | 21950 | 21850 | 3831 |
| 573 | 20240223 | 095300 | 5701697200 | 21900 | 21900 | 21950 | 21900 | 2001 |
| 574 | 20240223 | 095200 | 5657871850 | 21950 | 21900 | 21950 | 21900 | 611 |
| 575 | 20240223 | 095100 | 5644490750 | 21900 | 21950 | 21950 | 21900 | 1354 |
| 576 | 20240223 | 095000 | 5614789300 | 21950 | 21950 | 21950 | 21950 | 619 |
| 577 | 20240223 | 094900 | 5601202250 | 21950 | 21950 | 22000 | 21950 | 769 |
| 578 | 20240223 | 094800 | 5584319000 | 22000 | 21950 | 22000 | 21900 | 1474 |
| 579 | 20240223 | 094700 | 5551910100 | 21900 | 21900 | 22000 | 21900 | 5959 |
| 580 | 20240223 | 094600 | 5421108450 | 21900 | 21900 | 21950 | 21900 | 1177 |
| 581 | 20240223 | 094500 | 5395331650 | 21900 | 21900 | 21950 | 21900 | 856 |
| 582 | 20240223 | 094400 | 5376584850 | 21900 | 21900 | 21950 | 21900 | 1388 |
| 583 | 20240223 | 094300 | 5346187600 | 21900 | 21900 | 21900 | 21900 | 668 |
| 584 | 20240223 | 094200 | 5331558400 | 21900 | 21950 | 21950 | 21900 | 620 |
| 585 | 20240223 | 094100 | 5317976900 | 21950 | 21900 | 21950 | 21850 | 4874 |
| 586 | 20240223 | 094000 | 5211235750 | 21900 | 21950 | 22000 | 21900 | 4078 |
| 587 | 20240223 | 093900 | 5121786900 | 21950 | 21950 | 22000 | 21950 | 1876 |
| 588 | 20240223 | 093800 | 5080599400 | 21950 | 21900 | 22000 | 21900 | 1313 |
| 589 | 20240223 | 093700 | 5051774000 | 21950 | 22000 | 22000 | 21900 | 2685 |
| 590 | 20240223 | 093600 | 4992807850 | 21950 | 21950 | 22000 | 21900 | 1852 |
| 591 | 20240223 | 093500 | 4952156800 | 21950 | 21950 | 21950 | 21900 | 4056 |
| 592 | 20240223 | 093400 | 4863173950 | 21950 | 21950 | 22000 | 21900 | 9894 |
| 593 | 20240223 | 093300 | 4646055050 | 22000 | 22050 | 22050 | 21950 | 10859 |
| 594 | 20240223 | 093200 | 4407176900 | 22050 | 22050 | 22100 | 22000 | 3411 |
| 595 | 20240223 | 093100 | 4331967900 | 22100 | 22150 | 22150 | 22050 | 1612 |
| 596 | 20240223 | 093000 | 4296358250 | 22100 | 22100 | 22150 | 22100 | 4652 |
| 597 | 20240223 | 092900 | 4193541150 | 22100 | 22100 | 22150 | 22100 | 3086 |
| 598 | 20240223 | 092800 | 4125240450 | 22100 | 22050 | 22150 | 22050 | 5320 |
| 599 | 20240223 | 092700 | 4007651150 | 22100 | 22100 | 22100 | 22050 | 3303 |
| 600 | 20240223 | 092600 | 3934713550 | 22050 | 22150 | 22150 | 22050 | 7914 |
| 601 | 20240223 | 092500 | 3759603250 | 22150 | 22250 | 22250 | 22150 | 8803 |
| 602 | 20240223 | 092400 | 3564213550 | 22200 | 22150 | 22250 | 22150 | 15822 |
| 603 | 20240223 | 092300 | 3213356850 | 22150 | 22100 | 22150 | 22050 | 8398 |
| 604 | 20240223 | 092200 | 3027773150 | 22050 | 22100 | 22100 | 22050 | 2164 |
| 605 | 20240223 | 092100 | 2980017400 | 22100 | 22050 | 22150 | 22000 | 12288 |
| 606 | 20240223 | 092000 | 2708678350 | 22050 | 21950 | 22100 | 21950 | 10106 |
| 607 | 20240223 | 091900 | 2486248850 | 21950 | 22000 | 22000 | 21900 | 2026 |
| 608 | 20240223 | 091800 | 2441766300 | 21950 | 21900 | 22000 | 21850 | 11731 |
| 609 | 20240223 | 091700 | 2184231150 | 21900 | 21850 | 21900 | 21850 | 1593 |
| 610 | 20240223 | 091600 | 2149353000 | 21900 | 21950 | 21950 | 21800 | 2610 |
| 611 | 20240223 | 091500 | 2092254900 | 21900 | 21850 | 21900 | 21800 | 7754 |
| 612 | 20240223 | 091400 | 1922634450 | 21850 | 21800 | 21900 | 21800 | 5446 |
| 613 | 20240223 | 091300 | 1803635850 | 21800 | 21750 | 21800 | 21750 | 2392 |
| 614 | 20240223 | 091200 | 1751512950 | 21800 | 21700 | 21800 | 21700 | 768 |
| 615 | 20240223 | 091100 | 1734809600 | 21700 | 21700 | 21750 | 21700 | 5238 |
| 616 | 20240223 | 091000 | 1620893000 | 21750 | 21700 | 21750 | 21700 | 2570 |
| 617 | 20240223 | 090900 | 1565108500 | 21700 | 21700 | 21750 | 21650 | 2659 |
| 618 | 20240223 | 090800 | 1507428400 | 21750 | 21600 | 21750 | 21550 | 6575 |
| 619 | 20240223 | 090700 | 1365121000 | 21600 | 21650 | 21650 | 21550 | 3141 |
| 620 | 20240223 | 090600 | 1297288650 | 21650 | 21600 | 21700 | 21600 | 2722 |
| 621 | 20240223 | 090500 | 1238471750 | 21600 | 21600 | 21600 | 21500 | 5937 |
| 622 | 20240223 | 090400 | 1110395800 | 21550 | 21700 | 21700 | 21500 | 12278 |
| 623 | 20240223 | 090300 | 845325550 | 21700 | 21750 | 21800 | 21650 | 6673 |
| 624 | 20240223 | 090200 | 700340700 | 21750 | 21750 | 21800 | 21750 | 2193 |
| 625 | 20240223 | 090100 | 652637950 | 21800 | 21850 | 21900 | 21750 | 11747 |
| 626 | 20240223 | 090000 | 396849150 | 21850 | 21750 | 21900 | 21750 | 18218 |