37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 202600 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 9438 |
| 3 | 20240216 | 202500 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20240216 | 202400 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20240216 | 202300 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20240216 | 202200 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20240216 | 202100 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20240216 | 202000 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20240216 | 201900 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20240216 | 201800 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20240216 | 201700 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20240216 | 201600 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20240216 | 201500 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20240216 | 201400 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20240216 | 201300 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20240216 | 201200 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20240216 | 201100 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20240216 | 201000 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20240216 | 200900 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20240216 | 200800 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20240216 | 200700 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20240216 | 200600 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20240216 | 200500 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20240216 | 200400 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20240216 | 200300 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20240216 | 200200 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20240216 | 200100 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20240216 | 200000 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20240216 | 195900 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20240216 | 195800 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20240216 | 195700 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20240216 | 195600 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 9438 |
| 33 | 20240216 | 195500 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20240216 | 195400 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20240216 | 195300 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20240216 | 195200 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20240216 | 195100 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20240216 | 195000 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20240216 | 194900 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20240216 | 194800 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20240216 | 194700 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20240216 | 194600 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20240216 | 194500 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20240216 | 194400 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20240216 | 194300 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20240216 | 194200 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20240216 | 194100 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20240216 | 194000 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20240216 | 193900 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20240216 | 193800 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20240216 | 193700 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20240216 | 193600 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20240216 | 193500 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20240216 | 193400 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20240216 | 193300 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20240216 | 193200 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20240216 | 193100 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20240216 | 193000 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20240216 | 192900 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20240216 | 192800 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20240216 | 192700 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20240216 | 192600 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 9438 |
| 63 | 20240216 | 192500 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20240216 | 192400 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20240216 | 192300 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20240216 | 192200 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20240216 | 192100 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20240216 | 192000 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20240216 | 191900 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20240216 | 191800 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20240216 | 191700 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20240216 | 191600 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20240216 | 191500 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20240216 | 191400 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20240216 | 191300 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20240216 | 191200 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20240216 | 191100 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20240216 | 191000 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20240216 | 190900 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20240216 | 190800 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20240216 | 190700 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20240216 | 190600 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20240216 | 190500 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20240216 | 190400 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20240216 | 190300 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20240216 | 190200 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20240216 | 190100 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20240216 | 190000 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20240216 | 185900 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20240216 | 185800 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20240216 | 185700 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20240216 | 185600 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 9438 |
| 93 | 20240216 | 185500 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20240216 | 185400 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20240216 | 185300 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20240216 | 185200 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20240216 | 185100 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20240216 | 185000 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20240216 | 184900 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20240216 | 184800 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20240216 | 184700 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20240216 | 184600 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20240216 | 184500 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20240216 | 184400 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20240216 | 184300 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20240216 | 184200 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20240216 | 184100 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20240216 | 184000 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20240216 | 183900 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20240216 | 183800 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20240216 | 183700 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20240216 | 183600 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20240216 | 183500 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20240216 | 183400 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20240216 | 183300 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20240216 | 183200 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20240216 | 183100 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20240216 | 183000 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20240216 | 182900 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20240216 | 182800 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20240216 | 182700 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20240216 | 182600 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 9438 |
| 123 | 20240216 | 182500 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20240216 | 182400 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20240216 | 182300 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20240216 | 182200 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20240216 | 182100 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20240216 | 182000 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20240216 | 181900 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20240216 | 181800 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20240216 | 181700 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20240216 | 181600 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20240216 | 181500 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20240216 | 181400 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20240216 | 181300 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20240216 | 181200 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20240216 | 181100 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20240216 | 181000 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20240216 | 180900 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20240216 | 180800 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20240216 | 180700 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20240216 | 180600 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20240216 | 180500 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20240216 | 180400 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20240216 | 180300 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20240216 | 180200 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20240216 | 180100 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20240216 | 180000 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20240216 | 175900 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20240216 | 175800 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20240216 | 175700 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20240216 | 175600 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 9438 |
| 153 | 20240216 | 175500 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20240216 | 175400 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20240216 | 175300 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20240216 | 175200 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20240216 | 175100 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20240216 | 175000 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20240216 | 174900 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20240216 | 174800 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20240216 | 174700 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20240216 | 174600 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20240216 | 174500 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20240216 | 174400 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20240216 | 174300 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20240216 | 174200 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20240216 | 174100 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20240216 | 174000 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20240216 | 173900 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20240216 | 173800 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20240216 | 173700 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20240216 | 173600 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20240216 | 173500 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20240216 | 173400 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20240216 | 173300 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20240216 | 173200 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20240216 | 173100 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20240216 | 173000 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20240216 | 172900 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20240216 | 172800 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20240216 | 172700 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20240216 | 172600 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 9438 |
| 183 | 20240216 | 172500 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 184 | 20240216 | 172400 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 185 | 20240216 | 172300 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 186 | 20240216 | 172200 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 187 | 20240216 | 172100 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 188 | 20240216 | 172000 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 189 | 20240216 | 171900 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 190 | 20240216 | 171800 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 191 | 20240216 | 171700 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 192 | 20240216 | 171600 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 193 | 20240216 | 171500 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 194 | 20240216 | 171400 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 195 | 20240216 | 171300 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 196 | 20240216 | 171200 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 197 | 20240216 | 171100 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 198 | 20240216 | 171000 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 199 | 20240216 | 170900 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 200 | 20240216 | 170800 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 201 | 20240216 | 170700 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 202 | 20240216 | 170600 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 203 | 20240216 | 170500 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 204 | 20240216 | 170400 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 205 | 20240216 | 170300 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 206 | 20240216 | 170200 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 207 | 20240216 | 170100 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 208 | 20240216 | 170000 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 209 | 20240216 | 165900 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 210 | 20240216 | 165800 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 211 | 20240216 | 165700 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 212 | 20240216 | 165600 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 9438 |
| 213 | 20240216 | 165500 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 214 | 20240216 | 165400 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 215 | 20240216 | 165300 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 216 | 20240216 | 165200 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 217 | 20240216 | 165100 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 218 | 20240216 | 165000 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 219 | 20240216 | 164900 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 220 | 20240216 | 164800 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 221 | 20240216 | 164700 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 222 | 20240216 | 164600 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 223 | 20240216 | 164500 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 224 | 20240216 | 164400 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 225 | 20240216 | 164300 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 226 | 20240216 | 164200 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 227 | 20240216 | 164100 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 228 | 20240216 | 164000 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 229 | 20240216 | 163900 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 230 | 20240216 | 163800 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 231 | 20240216 | 163700 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 232 | 20240216 | 163600 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 233 | 20240216 | 163500 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 234 | 20240216 | 163400 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 235 | 20240216 | 163300 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 236 | 20240216 | 163200 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 237 | 20240216 | 163100 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 238 | 20240216 | 163000 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 239 | 20240216 | 162900 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 240 | 20240216 | 162800 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 241 | 20240216 | 162700 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 242 | 20240216 | 162600 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 9438 |
| 243 | 20240216 | 162500 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 244 | 20240216 | 162400 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 245 | 20240216 | 162300 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 246 | 20240216 | 162200 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 247 | 20240216 | 162100 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 248 | 20240216 | 162000 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 249 | 20240216 | 161900 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 250 | 20240216 | 161800 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 251 | 20240216 | 161700 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 252 | 20240216 | 161600 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 253 | 20240216 | 161500 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 254 | 20240216 | 161400 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 255 | 20240216 | 161300 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 256 | 20240216 | 161200 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 257 | 20240216 | 161100 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 258 | 20240216 | 161000 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 259 | 20240216 | 160900 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 260 | 20240216 | 160800 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 261 | 20240216 | 160700 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 262 | 20240216 | 160600 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 263 | 20240216 | 160500 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 264 | 20240216 | 160400 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 265 | 20240216 | 160300 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 266 | 20240216 | 160200 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 267 | 20240216 | 160100 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 268 | 20240216 | 160000 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 269 | 20240216 | 155900 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 270 | 20240216 | 155800 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 271 | 20240216 | 155700 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 272 | 20240216 | 155600 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 9438 |
| 273 | 20240216 | 155500 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 274 | 20240216 | 155400 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 275 | 20240216 | 155300 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 276 | 20240216 | 155200 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 277 | 20240216 | 155100 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 278 | 20240216 | 155000 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 279 | 20240216 | 154900 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 280 | 20240216 | 154800 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 281 | 20240216 | 154700 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 282 | 20240216 | 154600 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 283 | 20240216 | 154500 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 284 | 20240216 | 154400 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 285 | 20240216 | 154300 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 286 | 20240216 | 154200 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 287 | 20240216 | 154100 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 288 | 20240216 | 154000 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 289 | 20240216 | 153900 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 290 | 20240216 | 153800 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 291 | 20240216 | 153700 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 292 | 20240216 | 153600 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 293 | 20240216 | 153500 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 294 | 20240216 | 153400 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 295 | 20240216 | 153300 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 296 | 20240216 | 153200 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 297 | 20240216 | 153100 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 298 | 20240216 | 153000 | 14877710150 | 21750 | 21750 | 21750 | 21750 | 9438 |
| 299 | 20240216 | 152900 | 14672433650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 300 | 20240216 | 152800 | 14672433650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 301 | 20240216 | 152700 | 14672433650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 302 | 20240216 | 152600 | 14672433650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 303 | 20240216 | 152500 | 14672433650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 304 | 20240216 | 152400 | 14672433650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 305 | 20240216 | 152300 | 14672433650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 306 | 20240216 | 152200 | 14672433650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 307 | 20240216 | 152100 | 14672433650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 308 | 20240216 | 152000 | 14672433650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 309 | 20240216 | 151900 | 14672433650 | 21700 | 21800 | 21850 | 21700 | 3605 |
| 310 | 20240216 | 151800 | 14594027050 | 21800 | 21850 | 21950 | 21800 | 3373 |
| 311 | 20240216 | 151700 | 14520387250 | 21900 | 21900 | 21950 | 21850 | 1788 |
| 312 | 20240216 | 151600 | 14481246550 | 21900 | 21900 | 21950 | 21900 | 777 |
| 313 | 20240216 | 151500 | 14464230150 | 21900 | 21900 | 21950 | 21850 | 563 |
| 314 | 20240216 | 151400 | 14451902600 | 21850 | 21850 | 21950 | 21850 | 1501 |
| 315 | 20240216 | 151300 | 14419040400 | 21900 | 21850 | 21950 | 21850 | 1262 |
| 316 | 20240216 | 151200 | 14391417400 | 21900 | 21850 | 21900 | 21850 | 568 |
| 317 | 20240216 | 151100 | 14378992800 | 21900 | 21850 | 21900 | 21850 | 764 |
| 318 | 20240216 | 151000 | 14362277100 | 21850 | 21900 | 21900 | 21850 | 1403 |
| 319 | 20240216 | 150900 | 14331567950 | 21900 | 21950 | 21950 | 21900 | 517 |
| 320 | 20240216 | 150800 | 14320242950 | 21900 | 21900 | 21950 | 21900 | 1394 |
| 321 | 20240216 | 150700 | 14289686850 | 21950 | 21900 | 21950 | 21850 | 3803 |
| 322 | 20240216 | 150600 | 14206432650 | 21900 | 21850 | 21900 | 21850 | 796 |
| 323 | 20240216 | 150500 | 14189038400 | 21850 | 21850 | 21850 | 21800 | 653 |
| 324 | 20240216 | 150400 | 14174781500 | 21850 | 21950 | 21950 | 21850 | 4170 |
| 325 | 20240216 | 150300 | 14083431300 | 21950 | 21900 | 22000 | 21900 | 7136 |
| 326 | 20240216 | 150200 | 13926739100 | 21850 | 21750 | 21900 | 21750 | 9517 |
| 327 | 20240216 | 150100 | 13718719450 | 21750 | 21750 | 21800 | 21750 | 519 |
| 328 | 20240216 | 150000 | 13707427150 | 21750 | 21750 | 21800 | 21700 | 1194 |
| 329 | 20240216 | 145900 | 13681474850 | 21800 | 21800 | 21800 | 21750 | 2157 |
| 330 | 20240216 | 145800 | 13634472350 | 21850 | 21850 | 21850 | 21800 | 953 |
| 331 | 20240216 | 145700 | 13613653150 | 21850 | 21850 | 21900 | 21800 | 4018 |
| 332 | 20240216 | 145600 | 13525774750 | 21850 | 21800 | 21850 | 21800 | 1488 |
| 333 | 20240216 | 145500 | 13493289950 | 21800 | 21850 | 21850 | 21800 | 315 |
| 334 | 20240216 | 145400 | 13486421100 | 21850 | 21800 | 21850 | 21800 | 696 |
| 335 | 20240216 | 145300 | 13471240550 | 21800 | 21850 | 21900 | 21800 | 1082 |
| 336 | 20240216 | 145200 | 13447594200 | 21850 | 21850 | 21850 | 21800 | 1776 |
| 337 | 20240216 | 145100 | 13408799100 | 21800 | 21800 | 21900 | 21750 | 6218 |
| 338 | 20240216 | 145000 | 13272940800 | 21800 | 21750 | 21800 | 21750 | 2473 |
| 339 | 20240216 | 144900 | 13219050050 | 21750 | 21700 | 21750 | 21650 | 9217 |
| 340 | 20240216 | 144800 | 13018867650 | 21650 | 21650 | 21700 | 21650 | 1481 |
| 341 | 20240216 | 144700 | 12986803950 | 21650 | 21700 | 21700 | 21650 | 473 |
| 342 | 20240216 | 144600 | 12976563250 | 21650 | 21650 | 21700 | 21650 | 349 |
| 343 | 20240216 | 144500 | 12969005450 | 21650 | 21650 | 21700 | 21650 | 450 |
| 344 | 20240216 | 144400 | 12959262900 | 21650 | 21700 | 21700 | 21650 | 591 |
| 345 | 20240216 | 144300 | 12946467250 | 21700 | 21650 | 21700 | 21650 | 634 |
| 346 | 20240216 | 144200 | 12932737400 | 21650 | 21650 | 21650 | 21650 | 293 |
| 347 | 20240216 | 144100 | 12926393950 | 21650 | 21650 | 21700 | 21650 | 877 |
| 348 | 20240216 | 144000 | 12907390700 | 21650 | 21650 | 21700 | 21600 | 1239 |
| 349 | 20240216 | 143900 | 12880567450 | 21650 | 21650 | 21750 | 21650 | 6079 |
| 350 | 20240216 | 143800 | 12748881650 | 21650 | 21650 | 21700 | 21650 | 1669 |
| 351 | 20240216 | 143700 | 12712742500 | 21650 | 21650 | 21650 | 21650 | 523 |
| 352 | 20240216 | 143600 | 12701419550 | 21700 | 21700 | 21700 | 21650 | 593 |
| 353 | 20240216 | 143500 | 12688571500 | 21700 | 21650 | 21700 | 21650 | 2033 |
| 354 | 20240216 | 143400 | 12644556900 | 21650 | 21700 | 21700 | 21650 | 5563 |
| 355 | 20240216 | 143300 | 12523850550 | 21700 | 21750 | 21750 | 21700 | 4094 |
| 356 | 20240216 | 143200 | 12434829050 | 21750 | 21800 | 21800 | 21750 | 714 |
| 357 | 20240216 | 143100 | 12419287700 | 21800 | 21800 | 21800 | 21750 | 3327 |
| 358 | 20240216 | 143000 | 12346773950 | 21800 | 21800 | 21850 | 21800 | 429 |
| 359 | 20240216 | 142900 | 12337418600 | 21800 | 21750 | 21850 | 21750 | 1453 |
| 360 | 20240216 | 142800 | 12305748400 | 21750 | 21750 | 21800 | 21750 | 241 |
| 361 | 20240216 | 142700 | 12300506450 | 21750 | 21750 | 21750 | 21700 | 812 |
| 362 | 20240216 | 142600 | 12282859950 | 21750 | 21750 | 21750 | 21700 | 226 |
| 363 | 20240216 | 142500 | 12277947250 | 21700 | 21750 | 21750 | 21700 | 594 |
| 364 | 20240216 | 142400 | 12265035250 | 21750 | 21750 | 21800 | 21750 | 2337 |
| 365 | 20240216 | 142300 | 12214205250 | 21750 | 21750 | 21750 | 21750 | 3645 |
| 366 | 20240216 | 142200 | 12134926500 | 21750 | 21750 | 21800 | 21750 | 425 |
| 367 | 20240216 | 142100 | 12125682450 | 21750 | 21750 | 21800 | 21750 | 380 |
| 368 | 20240216 | 142000 | 12117406950 | 21750 | 21750 | 21800 | 21750 | 1536 |
| 369 | 20240216 | 141900 | 12083940900 | 21750 | 21750 | 21800 | 21750 | 1323 |
| 370 | 20240216 | 141800 | 12055162950 | 21750 | 21750 | 21800 | 21750 | 254 |
| 371 | 20240216 | 141700 | 12049638350 | 21750 | 21700 | 21800 | 21700 | 5694 |
| 372 | 20240216 | 141600 | 11925783900 | 21700 | 21750 | 21750 | 21700 | 336 |
| 373 | 20240216 | 141500 | 11918490000 | 21700 | 21700 | 21750 | 21700 | 287 |
| 374 | 20240216 | 141400 | 11912259050 | 21700 | 21750 | 21750 | 21700 | 472 |
| 375 | 20240216 | 141300 | 11902014400 | 21700 | 21700 | 21700 | 21700 | 824 |
| 376 | 20240216 | 141200 | 11884133600 | 21700 | 21700 | 21750 | 21700 | 1228 |
| 377 | 20240216 | 141100 | 11857484850 | 21700 | 21700 | 21700 | 21700 | 672 |
| 378 | 20240216 | 141000 | 11842902450 | 21750 | 21750 | 21750 | 21700 | 725 |
| 379 | 20240216 | 140900 | 11827144150 | 21750 | 21750 | 21800 | 21750 | 1555 |
| 380 | 20240216 | 140800 | 11793322850 | 21750 | 21750 | 21800 | 21750 | 1595 |
| 381 | 20240216 | 140700 | 11758626600 | 21750 | 21800 | 21800 | 21750 | 989 |
| 382 | 20240216 | 140600 | 11737109550 | 21750 | 21750 | 21750 | 21750 | 314 |
| 383 | 20240216 | 140500 | 11730280050 | 21750 | 21750 | 21800 | 21750 | 1087 |
| 384 | 20240216 | 140400 | 11706627050 | 21750 | 21750 | 21800 | 21750 | 512 |
| 385 | 20240216 | 140300 | 11695487000 | 21750 | 21800 | 21800 | 21750 | 248 |
| 386 | 20240216 | 140200 | 11690090400 | 21800 | 21750 | 21800 | 21750 | 359 |
| 387 | 20240216 | 140100 | 11682281600 | 21750 | 21750 | 21750 | 21750 | 181 |
| 388 | 20240216 | 140000 | 11678344850 | 21800 | 21750 | 21800 | 21750 | 355 |
| 389 | 20240216 | 135900 | 11670621150 | 21800 | 21750 | 21800 | 21750 | 646 |
| 390 | 20240216 | 135800 | 11656568850 | 21750 | 21750 | 21800 | 21750 | 410 |
| 391 | 20240216 | 135700 | 11647648100 | 21800 | 21800 | 21850 | 21800 | 1788 |
| 392 | 20240216 | 135600 | 11608667050 | 21800 | 21800 | 21850 | 21800 | 485 |
| 393 | 20240216 | 135500 | 11598093900 | 21800 | 21800 | 21800 | 21800 | 638 |
| 394 | 20240216 | 135400 | 11584185500 | 21800 | 21800 | 21850 | 21800 | 623 |
| 395 | 20240216 | 135300 | 11570602050 | 21850 | 21800 | 21850 | 21800 | 178 |
| 396 | 20240216 | 135200 | 11566721350 | 21800 | 21850 | 21850 | 21800 | 1066 |
| 397 | 20240216 | 135100 | 11543481200 | 21800 | 21800 | 21850 | 21800 | 1328 |
| 398 | 20240216 | 135000 | 11514528500 | 21800 | 21850 | 21850 | 21800 | 2058 |
| 399 | 20240216 | 134900 | 11469567900 | 21850 | 21850 | 21900 | 21850 | 561 |
| 400 | 20240216 | 134800 | 11457297950 | 21850 | 21900 | 21950 | 21850 | 2864 |
| 401 | 20240216 | 134700 | 11394584100 | 21950 | 21900 | 21950 | 21850 | 1169 |
| 402 | 20240216 | 134600 | 11368986900 | 21850 | 21800 | 21850 | 21800 | 1814 |
| 403 | 20240216 | 134500 | 11329352300 | 21800 | 21800 | 21800 | 21800 | 767 |
| 404 | 20240216 | 134400 | 11312631700 | 21850 | 21800 | 21850 | 21800 | 503 |
| 405 | 20240216 | 134300 | 11301658900 | 21850 | 21850 | 21850 | 21800 | 232 |
| 406 | 20240216 | 134200 | 11296589750 | 21800 | 21850 | 21850 | 21800 | 290 |
| 407 | 20240216 | 134100 | 11290261800 | 21850 | 21850 | 21900 | 21850 | 718 |
| 408 | 20240216 | 134000 | 11274571150 | 21850 | 21850 | 21900 | 21850 | 200 |
| 409 | 20240216 | 133900 | 11270201050 | 21850 | 21850 | 21850 | 21800 | 327 |
| 410 | 20240216 | 133800 | 11263067050 | 21800 | 21850 | 21850 | 21800 | 465 |
| 411 | 20240216 | 133700 | 11252918000 | 21800 | 21850 | 21850 | 21800 | 300 |
| 412 | 20240216 | 133600 | 11246372950 | 21850 | 21850 | 21850 | 21850 | 1071 |
| 413 | 20240216 | 133500 | 11222971600 | 21850 | 21850 | 21900 | 21850 | 548 |
| 414 | 20240216 | 133400 | 11210986350 | 21900 | 21850 | 21900 | 21850 | 461 |
| 415 | 20240216 | 133300 | 11200905400 | 21850 | 21800 | 21850 | 21800 | 1391 |
| 416 | 20240216 | 133200 | 11170531500 | 21800 | 21800 | 21800 | 21800 | 640 |
| 417 | 20240216 | 133100 | 11156579500 | 21800 | 21850 | 21850 | 21800 | 428 |
| 418 | 20240216 | 133000 | 11147239500 | 21800 | 21850 | 21900 | 21800 | 1821 |
| 419 | 20240216 | 132900 | 11107453150 | 21850 | 21850 | 21900 | 21850 | 775 |
| 420 | 20240216 | 132800 | 11090500050 | 21850 | 21900 | 21900 | 21850 | 427 |
| 421 | 20240216 | 132700 | 11081165100 | 21850 | 21800 | 21950 | 21800 | 5670 |
| 422 | 20240216 | 132600 | 10957413350 | 21800 | 21800 | 21850 | 21750 | 2864 |
| 423 | 20240216 | 132500 | 10894856050 | 21750 | 21800 | 21850 | 21750 | 900 |
| 424 | 20240216 | 132400 | 10875251100 | 21850 | 21850 | 21850 | 21800 | 532 |
| 425 | 20240216 | 132300 | 10863652450 | 21800 | 21800 | 21850 | 21800 | 1015 |
| 426 | 20240216 | 132200 | 10841524000 | 21800 | 21850 | 21850 | 21800 | 1975 |
| 427 | 20240216 | 132100 | 10798391750 | 21900 | 21900 | 21900 | 21850 | 280 |
| 428 | 20240216 | 132000 | 10792260300 | 21850 | 21850 | 21900 | 21850 | 1514 |
| 429 | 20240216 | 131900 | 10759117250 | 21850 | 21900 | 21950 | 21850 | 2799 |
| 430 | 20240216 | 131800 | 10697820600 | 21950 | 21950 | 21950 | 21900 | 380 |
| 431 | 20240216 | 131700 | 10689488900 | 21900 | 21900 | 21900 | 21900 | 236 |
| 432 | 20240216 | 131600 | 10684320500 | 21900 | 21900 | 21950 | 21900 | 411 |
| 433 | 20240216 | 131500 | 10675319150 | 21900 | 21950 | 21950 | 21900 | 1375 |
| 434 | 20240216 | 131400 | 10645202000 | 21900 | 21900 | 21900 | 21900 | 582 |
| 435 | 20240216 | 131300 | 10632456200 | 21900 | 22000 | 22050 | 21900 | 6866 |
| 436 | 20240216 | 131200 | 10481844950 | 22000 | 22000 | 22050 | 21950 | 9231 |
| 437 | 20240216 | 131100 | 10278596300 | 22000 | 22000 | 22050 | 21950 | 4032 |
| 438 | 20240216 | 131000 | 10189887650 | 21950 | 22000 | 22000 | 21950 | 685 |
| 439 | 20240216 | 130900 | 10174819950 | 21950 | 21900 | 21950 | 21900 | 2354 |
| 440 | 20240216 | 130800 | 10123193250 | 21850 | 21950 | 21950 | 21850 | 1555 |
| 441 | 20240216 | 130700 | 10089155000 | 21950 | 21900 | 21950 | 21900 | 136 |
| 442 | 20240216 | 130600 | 10086173350 | 21900 | 21900 | 21950 | 21850 | 358 |
| 443 | 20240216 | 130500 | 10078333600 | 21900 | 21900 | 21950 | 21900 | 2095 |
| 444 | 20240216 | 130400 | 10032425700 | 21900 | 21850 | 21900 | 21850 | 179 |
| 445 | 20240216 | 130300 | 10028511400 | 21900 | 21850 | 21900 | 21850 | 271 |
| 446 | 20240216 | 130200 | 10022586300 | 21850 | 21850 | 21900 | 21850 | 395 |
| 447 | 20240216 | 130100 | 10013953500 | 21850 | 21900 | 21900 | 21850 | 905 |
| 448 | 20240216 | 130000 | 9994145250 | 21900 | 21900 | 21900 | 21850 | 265 |
| 449 | 20240216 | 125900 | 9988346850 | 21850 | 21900 | 21900 | 21850 | 839 |
| 450 | 20240216 | 125800 | 9969986900 | 21900 | 21850 | 21900 | 21850 | 405 |
| 451 | 20240216 | 125700 | 9961133050 | 21850 | 21900 | 21900 | 21850 | 247 |
| 452 | 20240216 | 125600 | 9955733950 | 21850 | 21850 | 21850 | 21850 | 312 |
| 453 | 20240216 | 125500 | 9948916750 | 21850 | 21900 | 21900 | 21850 | 440 |
| 454 | 20240216 | 125400 | 9939292300 | 21850 | 21850 | 21900 | 21850 | 160 |
| 455 | 20240216 | 125300 | 9935791800 | 21850 | 21850 | 21900 | 21850 | 268 |
| 456 | 20240216 | 125200 | 9929933350 | 21850 | 21850 | 21900 | 21850 | 627 |
| 457 | 20240216 | 125100 | 9916215600 | 21850 | 21850 | 21900 | 21850 | 665 |
| 458 | 20240216 | 125000 | 9901683250 | 21850 | 21850 | 21900 | 21850 | 1440 |
| 459 | 20240216 | 124900 | 9870219150 | 21850 | 21950 | 21950 | 21850 | 3073 |
| 460 | 20240216 | 124800 | 9802933100 | 21950 | 21950 | 21950 | 21900 | 446 |
| 461 | 20240216 | 124700 | 9793149300 | 21950 | 21800 | 21950 | 21800 | 1769 |
| 462 | 20240216 | 124600 | 9754439050 | 21850 | 21850 | 21850 | 21800 | 598 |
| 463 | 20240216 | 124500 | 9741383650 | 21850 | 21850 | 21850 | 21800 | 514 |
| 464 | 20240216 | 124400 | 9730163100 | 21850 | 21750 | 21850 | 21750 | 1563 |
| 465 | 20240216 | 124300 | 9696082050 | 21750 | 21750 | 21800 | 21750 | 198 |
| 466 | 20240216 | 124200 | 9691772750 | 21800 | 21700 | 21800 | 21700 | 300 |
| 467 | 20240216 | 124100 | 9685243950 | 21800 | 21750 | 21800 | 21700 | 294 |
| 468 | 20240216 | 124000 | 9678850350 | 21700 | 21750 | 21800 | 21700 | 139 |
| 469 | 20240216 | 123900 | 9675828950 | 21750 | 21700 | 21800 | 21650 | 2535 |
| 470 | 20240216 | 123800 | 9620787450 | 21700 | 21750 | 21750 | 21700 | 238 |
| 471 | 20240216 | 123700 | 9615619900 | 21700 | 21750 | 21750 | 21700 | 85 |
| 472 | 20240216 | 123600 | 9613771400 | 21750 | 21700 | 21750 | 21700 | 965 |
| 473 | 20240216 | 123500 | 9592803350 | 21700 | 21700 | 21700 | 21700 | 1286 |
| 474 | 20240216 | 123400 | 9564897150 | 21650 | 21650 | 21650 | 21650 | 178 |
| 475 | 20240216 | 123300 | 9561043450 | 21650 | 21650 | 21700 | 21650 | 208 |
| 476 | 20240216 | 123200 | 9556539050 | 21650 | 21700 | 21700 | 21650 | 419 |
| 477 | 20240216 | 123100 | 9547465000 | 21700 | 21650 | 21700 | 21650 | 121 |
| 478 | 20240216 | 123000 | 9544841800 | 21650 | 21650 | 21700 | 21650 | 212 |
| 479 | 20240216 | 122900 | 9540249450 | 21650 | 21650 | 21700 | 21650 | 447 |
| 480 | 20240216 | 122800 | 9530568650 | 21650 | 21650 | 21650 | 21650 | 269 |
| 481 | 20240216 | 122700 | 9524744800 | 21650 | 21650 | 21650 | 21650 | 140 |
| 482 | 20240216 | 122600 | 9521713800 | 21650 | 21650 | 21700 | 21650 | 234 |
| 483 | 20240216 | 122500 | 9516645400 | 21650 | 21650 | 21650 | 21650 | 252 |
| 484 | 20240216 | 122400 | 9511189600 | 21650 | 21650 | 21650 | 21650 | 787 |
| 485 | 20240216 | 122300 | 9494151050 | 21650 | 21650 | 21700 | 21650 | 287 |
| 486 | 20240216 | 122200 | 9487924500 | 21650 | 21650 | 21650 | 21650 | 395 |
| 487 | 20240216 | 122100 | 9479372750 | 21700 | 21700 | 21700 | 21650 | 465 |
| 488 | 20240216 | 122000 | 9469288000 | 21750 | 21700 | 21750 | 21700 | 83 |
| 489 | 20240216 | 121900 | 9467484850 | 21750 | 21700 | 21750 | 21700 | 448 |
| 490 | 20240216 | 121800 | 9457760700 | 21700 | 21650 | 21700 | 21650 | 346 |
| 491 | 20240216 | 121700 | 9450252650 | 21700 | 21650 | 21750 | 21650 | 1324 |
| 492 | 20240216 | 121600 | 9421519550 | 21700 | 21650 | 21700 | 21650 | 683 |
| 493 | 20240216 | 121500 | 9406725950 | 21700 | 21700 | 21700 | 21650 | 801 |
| 494 | 20240216 | 121400 | 9389354050 | 21650 | 21650 | 21700 | 21650 | 466 |
| 495 | 20240216 | 121300 | 9379265100 | 21650 | 21650 | 21700 | 21650 | 591 |
| 496 | 20240216 | 121200 | 9366467500 | 21650 | 21700 | 21700 | 21650 | 564 |
| 497 | 20240216 | 121100 | 9354250000 | 21700 | 21700 | 21750 | 21700 | 751 |
| 498 | 20240216 | 121000 | 9337951250 | 21700 | 21700 | 21750 | 21700 | 1586 |
| 499 | 20240216 | 120900 | 9303532750 | 21700 | 21750 | 21800 | 21700 | 1573 |
| 500 | 20240216 | 120800 | 9269292200 | 21750 | 21700 | 21750 | 21700 | 470 |
| 501 | 20240216 | 120700 | 9259078500 | 21700 | 21700 | 21750 | 21700 | 194 |
| 502 | 20240216 | 120600 | 9254868650 | 21700 | 21700 | 21750 | 21700 | 303 |
| 503 | 20240216 | 120500 | 9248290100 | 21750 | 21750 | 21750 | 21700 | 1022 |
| 504 | 20240216 | 120400 | 9226076300 | 21700 | 21700 | 21700 | 21700 | 708 |
| 505 | 20240216 | 120300 | 9210712700 | 21700 | 21650 | 21700 | 21650 | 1341 |
| 506 | 20240216 | 120200 | 9181639400 | 21650 | 21650 | 21650 | 21650 | 287 |
| 507 | 20240216 | 120100 | 9175425850 | 21650 | 21650 | 21700 | 21650 | 220 |
| 508 | 20240216 | 120000 | 9170662050 | 21650 | 21650 | 21650 | 21600 | 474 |
| 509 | 20240216 | 115900 | 9160406650 | 21650 | 21700 | 21700 | 21600 | 1782 |
| 510 | 20240216 | 115800 | 9121827250 | 21700 | 21650 | 21700 | 21650 | 279 |
| 511 | 20240216 | 115700 | 9115783400 | 21650 | 21700 | 21750 | 21650 | 551 |
| 512 | 20240216 | 115600 | 9103844050 | 21650 | 21750 | 21750 | 21650 | 2849 |
| 513 | 20240216 | 115500 | 9042144350 | 21650 | 21650 | 21700 | 21650 | 466 |
| 514 | 20240216 | 115400 | 9032032650 | 21750 | 21700 | 21750 | 21650 | 379 |
| 515 | 20240216 | 115300 | 9023804750 | 21700 | 21700 | 21700 | 21650 | 423 |
| 516 | 20240216 | 115200 | 9014638750 | 21700 | 21700 | 21750 | 21700 | 1140 |
| 517 | 20240216 | 115100 | 8989899600 | 21750 | 21750 | 21750 | 21750 | 10 |
| 518 | 20240216 | 115000 | 8989682100 | 21700 | 21700 | 21750 | 21650 | 1854 |
| 519 | 20240216 | 114900 | 8949380850 | 21700 | 21700 | 21700 | 21650 | 140 |
| 520 | 20240216 | 114800 | 8946348050 | 21700 | 21650 | 21750 | 21650 | 398 |
| 521 | 20240216 | 114700 | 8937722600 | 21700 | 21650 | 21700 | 21650 | 384 |
| 522 | 20240216 | 114600 | 8929392350 | 21650 | 21650 | 21700 | 21650 | 662 |
| 523 | 20240216 | 114500 | 8915046100 | 21650 | 21700 | 21700 | 21650 | 225 |
| 524 | 20240216 | 114400 | 8910165600 | 21650 | 21700 | 21700 | 21650 | 312 |
| 525 | 20240216 | 114300 | 8903405300 | 21650 | 21700 | 21700 | 21650 | 565 |
| 526 | 20240216 | 114200 | 8891164350 | 21700 | 21700 | 21700 | 21700 | 349 |
| 527 | 20240216 | 114100 | 8883591050 | 21700 | 21700 | 21750 | 21650 | 1344 |
| 528 | 20240216 | 114000 | 8854426250 | 21750 | 21700 | 21750 | 21700 | 299 |
| 529 | 20240216 | 113900 | 8847934500 | 21750 | 21650 | 21750 | 21650 | 694 |
| 530 | 20240216 | 113800 | 8832880900 | 21650 | 21700 | 21700 | 21650 | 16037 |
| 531 | 20240216 | 113700 | 8485515550 | 21700 | 21750 | 21750 | 21700 | 1639 |
| 532 | 20240216 | 113600 | 8449884500 | 21800 | 21800 | 21800 | 21750 | 684 |
| 533 | 20240216 | 113500 | 8435006950 | 21800 | 21750 | 21800 | 21750 | 1288 |
| 534 | 20240216 | 113400 | 8406992650 | 21750 | 21750 | 21800 | 21750 | 1147 |
| 535 | 20240216 | 113300 | 8382035300 | 21750 | 21750 | 21800 | 21750 | 467 |
| 536 | 20240216 | 113200 | 8371877950 | 21750 | 21750 | 21750 | 21750 | 170 |
| 537 | 20240216 | 113100 | 8368180450 | 21800 | 21850 | 21850 | 21800 | 1076 |
| 538 | 20240216 | 113000 | 8344723350 | 21850 | 21800 | 21850 | 21800 | 539 |
| 539 | 20240216 | 112900 | 8332970550 | 21800 | 21800 | 21800 | 21750 | 296 |
| 540 | 20240216 | 112800 | 8326519000 | 21800 | 21750 | 21800 | 21750 | 135 |
| 541 | 20240216 | 112700 | 8323578000 | 21750 | 21850 | 21850 | 21750 | 2519 |
| 542 | 20240216 | 112600 | 8268657600 | 21800 | 21800 | 21850 | 21800 | 317 |
| 543 | 20240216 | 112500 | 8261735600 | 21800 | 21850 | 21850 | 21800 | 372 |
| 544 | 20240216 | 112400 | 8253614050 | 21850 | 21800 | 21850 | 21800 | 593 |
| 545 | 20240216 | 112300 | 8240679100 | 21800 | 21850 | 21850 | 21800 | 841 |
| 546 | 20240216 | 112200 | 8222340300 | 21850 | 21800 | 21850 | 21800 | 1196 |
| 547 | 20240216 | 112100 | 8196227450 | 21800 | 21800 | 21850 | 21800 | 766 |
| 548 | 20240216 | 112000 | 8179526200 | 21800 | 21850 | 21850 | 21800 | 403 |
| 549 | 20240216 | 111900 | 8170735950 | 21800 | 21800 | 21850 | 21800 | 2116 |
| 550 | 20240216 | 111800 | 8124557150 | 21850 | 21800 | 21850 | 21800 | 469 |
| 551 | 20240216 | 111700 | 8114318550 | 21850 | 21750 | 21850 | 21750 | 1107 |
| 552 | 20240216 | 111600 | 8090216100 | 21800 | 21800 | 21800 | 21800 | 386 |
| 553 | 20240216 | 111500 | 8081801300 | 21800 | 21850 | 21850 | 21750 | 3075 |
| 554 | 20240216 | 111400 | 8014789550 | 21850 | 21800 | 21850 | 21800 | 344 |
| 555 | 20240216 | 111300 | 8007278550 | 21800 | 21850 | 21850 | 21800 | 967 |
| 556 | 20240216 | 111200 | 7986159650 | 21800 | 21850 | 21850 | 21800 | 222 |
| 557 | 20240216 | 111100 | 7981319650 | 21850 | 21800 | 21850 | 21800 | 272 |
| 558 | 20240216 | 111000 | 7975380800 | 21800 | 21800 | 21850 | 21800 | 818 |
| 559 | 20240216 | 110900 | 7957522550 | 21850 | 21850 | 21850 | 21800 | 217 |
| 560 | 20240216 | 110800 | 7952786050 | 21850 | 21900 | 21900 | 21800 | 1688 |
| 561 | 20240216 | 110700 | 7915902050 | 21850 | 21900 | 21900 | 21850 | 1226 |
| 562 | 20240216 | 110600 | 7889083250 | 21900 | 21950 | 21950 | 21900 | 1673 |
| 563 | 20240216 | 110500 | 7852373500 | 22000 | 21950 | 22000 | 21950 | 367 |
| 564 | 20240216 | 110400 | 7844315150 | 22000 | 21950 | 22000 | 21850 | 10182 |
| 565 | 20240216 | 110300 | 7620930550 | 21950 | 21950 | 21950 | 21900 | 1211 |
| 566 | 20240216 | 110200 | 7594350700 | 21950 | 21950 | 21950 | 21900 | 1214 |
| 567 | 20240216 | 110100 | 7567703450 | 21950 | 21950 | 21950 | 21850 | 10849 |
| 568 | 20240216 | 110000 | 7329707900 | 21950 | 21850 | 21950 | 21850 | 5961 |
| 569 | 20240216 | 105900 | 7199166650 | 21900 | 21850 | 21900 | 21850 | 2841 |
| 570 | 20240216 | 105800 | 7137078050 | 21850 | 21800 | 21850 | 21750 | 2515 |
| 571 | 20240216 | 105700 | 7082258450 | 21800 | 21800 | 21800 | 21750 | 417 |
| 572 | 20240216 | 105600 | 7073181600 | 21800 | 21800 | 21800 | 21750 | 86 |
| 573 | 20240216 | 105500 | 7071309600 | 21750 | 21750 | 21800 | 21750 | 956 |
| 574 | 20240216 | 105400 | 7050477650 | 21750 | 21850 | 21850 | 21750 | 1101 |
| 575 | 20240216 | 105300 | 7026477450 | 21850 | 21800 | 21850 | 21800 | 1649 |
| 576 | 20240216 | 105200 | 6990526800 | 21800 | 21800 | 21800 | 21750 | 1042 |
| 577 | 20240216 | 105100 | 6967818050 | 21800 | 21750 | 21800 | 21700 | 1063 |
| 578 | 20240216 | 105000 | 6944672900 | 21750 | 21750 | 21750 | 21700 | 1919 |
| 579 | 20240216 | 104900 | 6902935200 | 21650 | 21700 | 21750 | 21650 | 4263 |
| 580 | 20240216 | 104800 | 6810456750 | 21700 | 21700 | 21750 | 21700 | 346 |
| 581 | 20240216 | 104700 | 6802942550 | 21750 | 21750 | 21750 | 21700 | 221 |
| 582 | 20240216 | 104600 | 6798144200 | 21750 | 21700 | 21750 | 21700 | 223 |
| 583 | 20240216 | 104500 | 6793305050 | 21700 | 21750 | 21750 | 21700 | 55 |
| 584 | 20240216 | 104400 | 6792109300 | 21750 | 21750 | 21750 | 21700 | 323 |
| 585 | 20240216 | 104300 | 6785099450 | 21700 | 21650 | 21700 | 21650 | 1282 |
| 586 | 20240216 | 104200 | 6757280550 | 21650 | 21650 | 21650 | 21650 | 59 |
| 587 | 20240216 | 104100 | 6756003200 | 21600 | 21600 | 21650 | 21600 | 1891 |
| 588 | 20240216 | 104000 | 6715128450 | 21650 | 21600 | 21650 | 21600 | 259 |
| 589 | 20240216 | 103900 | 6709534000 | 21600 | 21550 | 21600 | 21550 | 2663 |
| 590 | 20240216 | 103800 | 6652093000 | 21550 | 21650 | 21650 | 21550 | 11709 |
| 591 | 20240216 | 103700 | 6399340750 | 21650 | 21700 | 21700 | 21650 | 746 |
| 592 | 20240216 | 103600 | 6383184600 | 21700 | 21650 | 21700 | 21650 | 217 |
| 593 | 20240216 | 103500 | 6378486500 | 21650 | 21650 | 21700 | 21650 | 1700 |
| 594 | 20240216 | 103400 | 6341679050 | 21700 | 21700 | 21750 | 21650 | 896 |
| 595 | 20240216 | 103300 | 6322243900 | 21650 | 21650 | 21700 | 21650 | 82 |
| 596 | 20240216 | 103200 | 6320468250 | 21650 | 21700 | 21700 | 21650 | 4300 |
| 597 | 20240216 | 103100 | 6227257600 | 21700 | 21750 | 21750 | 21700 | 771 |
| 598 | 20240216 | 103000 | 6210501350 | 21700 | 21750 | 21750 | 21700 | 847 |
| 599 | 20240216 | 102900 | 6192091400 | 21700 | 21700 | 21750 | 21700 | 78 |
| 600 | 20240216 | 102800 | 6190396250 | 21750 | 21650 | 21750 | 21650 | 1510 |
| 601 | 20240216 | 102700 | 6157620450 | 21650 | 21700 | 21700 | 21650 | 1699 |
| 602 | 20240216 | 102600 | 6120787450 | 21700 | 21700 | 21700 | 21700 | 73 |
| 603 | 20240216 | 102500 | 6119203350 | 21700 | 21650 | 21750 | 21650 | 713 |
| 604 | 20240216 | 102400 | 6103731000 | 21650 | 21700 | 21700 | 21650 | 1340 |
| 605 | 20240216 | 102300 | 6074678100 | 21700 | 21750 | 21750 | 21700 | 2089 |
| 606 | 20240216 | 102200 | 6029345500 | 21750 | 21750 | 21800 | 21700 | 2708 |
| 607 | 20240216 | 102100 | 5970445650 | 21750 | 21750 | 21750 | 21700 | 4611 |
| 608 | 20240216 | 102000 | 5870352350 | 21700 | 21800 | 21800 | 21700 | 2606 |
| 609 | 20240216 | 101900 | 5813668650 | 21800 | 21750 | 21800 | 21700 | 2991 |
| 610 | 20240216 | 101800 | 5748625150 | 21700 | 21700 | 21750 | 21650 | 1830 |
| 611 | 20240216 | 101700 | 5708924100 | 21700 | 21700 | 21700 | 21650 | 372 |
| 612 | 20240216 | 101600 | 5700857900 | 21700 | 21800 | 21800 | 21700 | 8131 |
| 613 | 20240216 | 101500 | 5524238650 | 21800 | 21800 | 21800 | 21750 | 980 |
| 614 | 20240216 | 101400 | 5502876100 | 21750 | 21800 | 21800 | 21750 | 1633 |
| 615 | 20240216 | 101300 | 5467291150 | 21800 | 21800 | 21800 | 21750 | 1486 |
| 616 | 20240216 | 101200 | 5434912400 | 21750 | 21750 | 21800 | 21750 | 1239 |
| 617 | 20240216 | 101100 | 5407955900 | 21800 | 21700 | 21800 | 21700 | 2458 |
| 618 | 20240216 | 101000 | 5354497050 | 21700 | 21700 | 21700 | 21700 | 29 |
| 619 | 20240216 | 100900 | 5353867750 | 21700 | 21750 | 21750 | 21700 | 488 |
| 620 | 20240216 | 100800 | 5343261950 | 21750 | 21750 | 21750 | 21700 | 2096 |
| 621 | 20240216 | 100700 | 5297675700 | 21750 | 21750 | 21750 | 21700 | 692 |
| 622 | 20240216 | 100600 | 5282629600 | 21700 | 21700 | 21750 | 21700 | 1489 |
| 623 | 20240216 | 100500 | 5250305550 | 21700 | 21700 | 21750 | 21650 | 4600 |
| 624 | 20240216 | 100400 | 5150483850 | 21700 | 21750 | 21800 | 21650 | 5040 |
| 625 | 20240216 | 100300 | 5040965750 | 21750 | 21700 | 21750 | 21650 | 3824 |
| 626 | 20240216 | 100200 | 4957917950 | 21700 | 21700 | 21750 | 21650 | 4369 |
| 627 | 20240216 | 100100 | 4863136700 | 21700 | 21750 | 21750 | 21650 | 845 |
| 628 | 20240216 | 100000 | 4844802100 | 21750 | 21650 | 21750 | 21650 | 1964 |
| 629 | 20240216 | 095900 | 4802226700 | 21650 | 21600 | 21700 | 21600 | 4145 |
| 630 | 20240216 | 095800 | 4712326750 | 21600 | 21650 | 21700 | 21600 | 2650 |
| 631 | 20240216 | 095700 | 4654959050 | 21650 | 21650 | 21650 | 21600 | 2203 |
| 632 | 20240216 | 095600 | 4607264200 | 21600 | 21600 | 21650 | 21600 | 767 |
| 633 | 20240216 | 095500 | 4590688000 | 21600 | 21600 | 21600 | 21600 | 498 |
| 634 | 20240216 | 095400 | 4579931200 | 21600 | 21600 | 21650 | 21600 | 1079 |
| 635 | 20240216 | 095300 | 4556623800 | 21600 | 21600 | 21700 | 21550 | 4232 |
| 636 | 20240216 | 095200 | 4465117400 | 21550 | 21600 | 21650 | 21550 | 8123 |
| 637 | 20240216 | 095100 | 4289972150 | 21600 | 21600 | 21650 | 21600 | 2315 |
| 638 | 20240216 | 095000 | 4239967900 | 21600 | 21650 | 21700 | 21600 | 9529 |
| 639 | 20240216 | 094900 | 4034017800 | 21700 | 21800 | 21800 | 21600 | 7027 |
| 640 | 20240216 | 094800 | 3881809500 | 21700 | 21750 | 21800 | 21700 | 4492 |
| 641 | 20240216 | 094700 | 3784252450 | 21750 | 21750 | 21750 | 21700 | 7769 |
| 642 | 20240216 | 094600 | 3615424900 | 21750 | 21800 | 21800 | 21700 | 5989 |
| 643 | 20240216 | 094500 | 3485243150 | 21800 | 21800 | 21900 | 21800 | 5838 |
| 644 | 20240216 | 094400 | 3357964900 | 21800 | 21900 | 21900 | 21800 | 4534 |
| 645 | 20240216 | 094300 | 3258835550 | 21950 | 21950 | 21950 | 21900 | 1997 |
| 646 | 20240216 | 094200 | 3215007000 | 21950 | 22000 | 22000 | 21950 | 1059 |
| 647 | 20240216 | 094100 | 3191726750 | 22050 | 22100 | 22100 | 22000 | 1183 |
| 648 | 20240216 | 094000 | 3165631350 | 22050 | 22000 | 22100 | 21950 | 7689 |
| 649 | 20240216 | 093900 | 2996346500 | 21950 | 21950 | 22000 | 21950 | 329 |
| 650 | 20240216 | 093800 | 2989124800 | 22000 | 21950 | 22000 | 21900 | 3182 |
| 651 | 20240216 | 093700 | 2919274800 | 21950 | 21800 | 21950 | 21800 | 4764 |
| 652 | 20240216 | 093600 | 2814962350 | 21850 | 21850 | 21850 | 21800 | 4267 |
| 653 | 20240216 | 093500 | 2721875200 | 21850 | 21900 | 21900 | 21850 | 1388 |
| 654 | 20240216 | 093400 | 2691546750 | 21900 | 21800 | 21900 | 21800 | 1837 |
| 655 | 20240216 | 093300 | 2651404650 | 21800 | 21750 | 21800 | 21750 | 781 |
| 656 | 20240216 | 093200 | 2634399350 | 21800 | 21850 | 21850 | 21750 | 5247 |
| 657 | 20240216 | 093100 | 2520208400 | 21800 | 21800 | 21850 | 21750 | 1975 |
| 658 | 20240216 | 093000 | 2477122400 | 21800 | 21750 | 21800 | 21750 | 2564 |
| 659 | 20240216 | 092900 | 2421254550 | 21750 | 21750 | 21800 | 21700 | 1419 |
| 660 | 20240216 | 092800 | 2390411950 | 21750 | 21800 | 21800 | 21750 | 3205 |
| 661 | 20240216 | 092700 | 2320674150 | 21800 | 21800 | 21850 | 21800 | 2800 |
| 662 | 20240216 | 092600 | 2259584850 | 21800 | 21800 | 21850 | 21750 | 6808 |
| 663 | 20240216 | 092500 | 2111392700 | 21800 | 21900 | 21900 | 21700 | 14724 |
| 664 | 20240216 | 092400 | 1790786550 | 21850 | 21850 | 21900 | 21850 | 1046 |
| 665 | 20240216 | 092300 | 1767931300 | 21850 | 21900 | 21900 | 21850 | 650 |
| 666 | 20240216 | 092200 | 1753727650 | 21850 | 21850 | 21900 | 21850 | 446 |
| 667 | 20240216 | 092100 | 1743982050 | 21850 | 21850 | 21900 | 21850 | 3430 |
| 668 | 20240216 | 092000 | 1669011550 | 21850 | 21850 | 21900 | 21850 | 877 |
| 669 | 20240216 | 091900 | 1649812600 | 21850 | 21850 | 21900 | 21850 | 486 |
| 670 | 20240216 | 091800 | 1639180100 | 21900 | 21900 | 21950 | 21850 | 2336 |
| 671 | 20240216 | 091700 | 1588021650 | 21950 | 21900 | 21950 | 21900 | 457 |
| 672 | 20240216 | 091600 | 1578012750 | 21900 | 21900 | 21900 | 21850 | 793 |
| 673 | 20240216 | 091500 | 1560657050 | 21900 | 21900 | 21900 | 21850 | 2314 |
| 674 | 20240216 | 091400 | 1509988850 | 21900 | 21800 | 21950 | 21750 | 10449 |
| 675 | 20240216 | 091300 | 1281717950 | 21850 | 21900 | 21950 | 21800 | 1941 |
| 676 | 20240216 | 091200 | 1239298350 | 21900 | 21950 | 21950 | 21900 | 1096 |
| 677 | 20240216 | 091100 | 1215285750 | 21950 | 21900 | 21950 | 21900 | 804 |
| 678 | 20240216 | 091000 | 1197654750 | 21950 | 21950 | 21950 | 21900 | 409 |
| 679 | 20240216 | 090900 | 1188681200 | 21900 | 21900 | 22000 | 21900 | 2319 |
| 680 | 20240216 | 090800 | 1137723250 | 21900 | 21900 | 21950 | 21850 | 2166 |
| 681 | 20240216 | 090700 | 1090257350 | 21900 | 22000 | 22000 | 21900 | 2274 |
| 682 | 20240216 | 090600 | 1040393000 | 22050 | 22050 | 22100 | 22000 | 3176 |
| 683 | 20240216 | 090500 | 970388700 | 22050 | 21850 | 22050 | 21850 | 4879 |
| 684 | 20240216 | 090400 | 863331200 | 21850 | 21950 | 22000 | 21750 | 5198 |
| 685 | 20240216 | 090300 | 749785800 | 21950 | 22050 | 22100 | 21950 | 16916 |
| 686 | 20240216 | 090200 | 377339050 | 22100 | 22050 | 22150 | 22050 | 2149 |
| 687 | 20240216 | 090100 | 329851150 | 22100 | 22050 | 22150 | 22050 | 2583 |
| 688 | 20240216 | 090000 | 272786000 | 22050 | 22300 | 22300 | 22000 | 11843 |