36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240220 | 202500 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 9467 |
| 3 | 20240220 | 202400 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20240220 | 202300 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20240220 | 202200 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20240220 | 202100 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20240220 | 202000 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20240220 | 201900 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20240220 | 201800 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20240220 | 201700 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20240220 | 201600 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20240220 | 201500 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20240220 | 201400 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20240220 | 201300 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20240220 | 201200 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20240220 | 201100 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20240220 | 201000 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20240220 | 200900 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20240220 | 200800 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20240220 | 200700 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20240220 | 200600 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20240220 | 200500 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20240220 | 200400 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20240220 | 200300 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20240220 | 200200 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20240220 | 200100 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20240220 | 200000 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20240220 | 195900 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20240220 | 195800 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20240220 | 195700 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20240220 | 195600 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20240220 | 195500 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 9467 |
| 33 | 20240220 | 195400 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20240220 | 195300 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20240220 | 195200 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20240220 | 195100 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20240220 | 195000 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20240220 | 194900 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20240220 | 194800 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20240220 | 194700 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20240220 | 194600 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20240220 | 194500 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20240220 | 194400 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20240220 | 194300 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20240220 | 194200 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20240220 | 194100 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20240220 | 194000 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20240220 | 193900 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20240220 | 193800 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20240220 | 193700 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20240220 | 193600 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20240220 | 193500 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20240220 | 193400 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20240220 | 193300 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20240220 | 193200 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20240220 | 193100 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20240220 | 193000 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20240220 | 192900 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20240220 | 192800 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20240220 | 192700 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20240220 | 192600 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20240220 | 192500 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 9467 |
| 63 | 20240220 | 192400 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20240220 | 192300 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20240220 | 192200 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20240220 | 192100 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20240220 | 192000 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20240220 | 191900 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20240220 | 191800 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20240220 | 191700 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20240220 | 191600 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20240220 | 191500 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20240220 | 191400 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20240220 | 191300 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20240220 | 191200 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20240220 | 191100 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20240220 | 191000 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20240220 | 190900 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20240220 | 190800 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20240220 | 190700 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20240220 | 190600 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20240220 | 190500 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20240220 | 190400 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20240220 | 190300 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20240220 | 190200 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20240220 | 190100 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20240220 | 190000 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20240220 | 185900 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20240220 | 185800 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20240220 | 185700 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20240220 | 185600 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20240220 | 185500 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 9467 |
| 93 | 20240220 | 185400 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20240220 | 185300 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20240220 | 185200 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20240220 | 185100 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20240220 | 185000 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20240220 | 184900 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20240220 | 184800 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20240220 | 184700 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20240220 | 184600 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20240220 | 184500 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20240220 | 184400 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20240220 | 184300 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20240220 | 184200 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20240220 | 184100 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20240220 | 184000 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20240220 | 183900 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20240220 | 183800 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20240220 | 183700 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20240220 | 183600 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20240220 | 183500 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20240220 | 183400 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20240220 | 183300 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20240220 | 183200 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20240220 | 183100 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20240220 | 183000 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20240220 | 182900 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20240220 | 182800 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20240220 | 182700 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20240220 | 182600 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20240220 | 182500 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 9467 |
| 123 | 20240220 | 182400 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20240220 | 182300 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20240220 | 182200 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20240220 | 182100 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20240220 | 182000 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20240220 | 181900 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20240220 | 181800 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20240220 | 181700 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20240220 | 181600 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20240220 | 181500 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20240220 | 181400 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20240220 | 181300 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20240220 | 181200 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20240220 | 181100 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20240220 | 181000 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20240220 | 180900 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20240220 | 180800 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20240220 | 180700 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20240220 | 180600 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20240220 | 180500 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20240220 | 180400 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20240220 | 180300 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20240220 | 180200 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20240220 | 180100 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20240220 | 180000 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20240220 | 175900 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20240220 | 175800 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20240220 | 175700 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20240220 | 175600 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20240220 | 175500 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 9467 |
| 153 | 20240220 | 175400 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20240220 | 175300 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20240220 | 175200 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20240220 | 175100 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20240220 | 175000 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20240220 | 174900 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20240220 | 174800 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20240220 | 174700 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20240220 | 174600 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20240220 | 174500 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20240220 | 174400 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20240220 | 174300 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20240220 | 174200 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20240220 | 174100 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20240220 | 174000 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20240220 | 173900 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20240220 | 173800 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20240220 | 173700 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20240220 | 173600 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20240220 | 173500 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20240220 | 173400 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20240220 | 173300 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20240220 | 173200 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20240220 | 173100 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20240220 | 173000 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20240220 | 172900 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20240220 | 172800 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20240220 | 172700 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20240220 | 172600 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20240220 | 172500 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 9467 |
| 183 | 20240220 | 172400 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 184 | 20240220 | 172300 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 185 | 20240220 | 172200 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 186 | 20240220 | 172100 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 187 | 20240220 | 172000 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 188 | 20240220 | 171900 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 189 | 20240220 | 171800 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 190 | 20240220 | 171700 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 191 | 20240220 | 171600 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 192 | 20240220 | 171500 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 193 | 20240220 | 171400 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 194 | 20240220 | 171300 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 195 | 20240220 | 171200 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 196 | 20240220 | 171100 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 197 | 20240220 | 171000 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 198 | 20240220 | 170900 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 199 | 20240220 | 170800 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 200 | 20240220 | 170700 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 201 | 20240220 | 170600 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 202 | 20240220 | 170500 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 203 | 20240220 | 170400 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 204 | 20240220 | 170300 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 205 | 20240220 | 170200 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 206 | 20240220 | 170100 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 207 | 20240220 | 170000 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 208 | 20240220 | 165900 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 209 | 20240220 | 165800 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 210 | 20240220 | 165700 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 211 | 20240220 | 165600 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 212 | 20240220 | 165500 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 9467 |
| 213 | 20240220 | 165400 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 214 | 20240220 | 165300 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 215 | 20240220 | 165200 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 216 | 20240220 | 165100 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 217 | 20240220 | 165000 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 218 | 20240220 | 164900 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 219 | 20240220 | 164800 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 220 | 20240220 | 164700 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 221 | 20240220 | 164600 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 222 | 20240220 | 164500 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 223 | 20240220 | 164400 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 224 | 20240220 | 164300 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 225 | 20240220 | 164200 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 226 | 20240220 | 164100 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 227 | 20240220 | 164000 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 228 | 20240220 | 163900 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 229 | 20240220 | 163800 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 230 | 20240220 | 163700 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 231 | 20240220 | 163600 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 232 | 20240220 | 163500 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 233 | 20240220 | 163400 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 234 | 20240220 | 163300 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 235 | 20240220 | 163200 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 236 | 20240220 | 163100 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 237 | 20240220 | 163000 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 238 | 20240220 | 162900 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 239 | 20240220 | 162800 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 240 | 20240220 | 162700 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 241 | 20240220 | 162600 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 242 | 20240220 | 162500 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 9467 |
| 243 | 20240220 | 162400 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 244 | 20240220 | 162300 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 245 | 20240220 | 162200 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 246 | 20240220 | 162100 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 247 | 20240220 | 162000 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 248 | 20240220 | 161900 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 249 | 20240220 | 161800 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 250 | 20240220 | 161700 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 251 | 20240220 | 161600 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 252 | 20240220 | 161500 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 253 | 20240220 | 161400 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 254 | 20240220 | 161300 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 255 | 20240220 | 161200 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 256 | 20240220 | 161100 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 257 | 20240220 | 161000 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 258 | 20240220 | 160900 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 259 | 20240220 | 160800 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 260 | 20240220 | 160700 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 261 | 20240220 | 160600 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 262 | 20240220 | 160500 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 263 | 20240220 | 160400 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 264 | 20240220 | 160300 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 265 | 20240220 | 160200 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 266 | 20240220 | 160100 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 267 | 20240220 | 160000 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 268 | 20240220 | 155900 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 269 | 20240220 | 155800 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 270 | 20240220 | 155700 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 271 | 20240220 | 155600 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 272 | 20240220 | 155500 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 9467 |
| 273 | 20240220 | 155400 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 274 | 20240220 | 155300 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 275 | 20240220 | 155200 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 276 | 20240220 | 155100 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 277 | 20240220 | 155000 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 278 | 20240220 | 154900 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 279 | 20240220 | 154800 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 280 | 20240220 | 154700 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 281 | 20240220 | 154600 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 282 | 20240220 | 154500 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 283 | 20240220 | 154400 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 284 | 20240220 | 154300 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 285 | 20240220 | 154200 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 286 | 20240220 | 154100 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 287 | 20240220 | 154000 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 288 | 20240220 | 153900 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 289 | 20240220 | 153800 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 290 | 20240220 | 153700 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 291 | 20240220 | 153600 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 292 | 20240220 | 153500 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 293 | 20240220 | 153400 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 294 | 20240220 | 153300 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 295 | 20240220 | 153200 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 296 | 20240220 | 153100 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 297 | 20240220 | 153000 | 8974073900 | 21750 | 21750 | 21750 | 21750 | 9467 |
| 298 | 20240220 | 152900 | 8768166650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 299 | 20240220 | 152800 | 8768166650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 300 | 20240220 | 152700 | 8768166650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 301 | 20240220 | 152600 | 8768166650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 302 | 20240220 | 152500 | 8768166650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 303 | 20240220 | 152400 | 8768166650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 304 | 20240220 | 152300 | 8768166650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 305 | 20240220 | 152200 | 8768166650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 306 | 20240220 | 152100 | 8768166650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 307 | 20240220 | 152000 | 8768166650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 308 | 20240220 | 151900 | 8768166650 | 21800 | 21800 | 21850 | 21750 | 1196 |
| 309 | 20240220 | 151800 | 8742093750 | 21800 | 21800 | 21800 | 21750 | 1210 |
| 310 | 20240220 | 151700 | 8715733600 | 21750 | 21750 | 21800 | 21750 | 403 |
| 311 | 20240220 | 151600 | 8706961500 | 21750 | 21750 | 21800 | 21750 | 254 |
| 312 | 20240220 | 151500 | 8701430950 | 21750 | 21700 | 21800 | 21700 | 1039 |
| 313 | 20240220 | 151400 | 8678863250 | 21800 | 21700 | 21800 | 21700 | 488 |
| 314 | 20240220 | 151300 | 8668244450 | 21750 | 21750 | 21800 | 21700 | 315 |
| 315 | 20240220 | 151200 | 8661395300 | 21700 | 21700 | 21800 | 21700 | 330 |
| 316 | 20240220 | 151100 | 8654221200 | 21800 | 21700 | 21800 | 21700 | 2364 |
| 317 | 20240220 | 151000 | 8602850250 | 21700 | 21750 | 21750 | 21700 | 457 |
| 318 | 20240220 | 150900 | 8592925900 | 21700 | 21700 | 21700 | 21700 | 135 |
| 319 | 20240220 | 150800 | 8589996400 | 21700 | 21700 | 21750 | 21700 | 293 |
| 320 | 20240220 | 150700 | 8583631350 | 21700 | 21750 | 21750 | 21700 | 146 |
| 321 | 20240220 | 150600 | 8580462650 | 21700 | 21700 | 21750 | 21700 | 640 |
| 322 | 20240220 | 150500 | 8566569200 | 21750 | 21750 | 21750 | 21700 | 238 |
| 323 | 20240220 | 150400 | 8561398200 | 21700 | 21700 | 21750 | 21700 | 1282 |
| 324 | 20240220 | 150300 | 8533526800 | 21700 | 21700 | 21750 | 21700 | 1172 |
| 325 | 20240220 | 150200 | 8508094150 | 21700 | 21700 | 21750 | 21700 | 779 |
| 326 | 20240220 | 150100 | 8491182300 | 21700 | 21750 | 21800 | 21700 | 208 |
| 327 | 20240220 | 150000 | 8486657300 | 21750 | 21700 | 21800 | 21700 | 148 |
| 328 | 20240220 | 145900 | 8483442150 | 21700 | 21750 | 21750 | 21700 | 995 |
| 329 | 20240220 | 145800 | 8461808350 | 21700 | 21700 | 21750 | 21700 | 722 |
| 330 | 20240220 | 145700 | 8446137450 | 21700 | 21700 | 21750 | 21700 | 337 |
| 331 | 20240220 | 145600 | 8438822850 | 21700 | 21750 | 21750 | 21700 | 355 |
| 332 | 20240220 | 145500 | 8431108350 | 21750 | 21700 | 21750 | 21700 | 125 |
| 333 | 20240220 | 145400 | 8428394250 | 21700 | 21700 | 21750 | 21700 | 336 |
| 334 | 20240220 | 145300 | 8421096100 | 21750 | 21750 | 21750 | 21700 | 763 |
| 335 | 20240220 | 145200 | 8404533300 | 21700 | 21750 | 21750 | 21700 | 282 |
| 336 | 20240220 | 145100 | 8398405500 | 21700 | 21750 | 21750 | 21700 | 2430 |
| 337 | 20240220 | 145000 | 8345659600 | 21750 | 21850 | 21850 | 21750 | 3105 |
| 338 | 20240220 | 144900 | 8278108500 | 21800 | 21800 | 21800 | 21750 | 163 |
| 339 | 20240220 | 144800 | 8274556050 | 21750 | 21800 | 21800 | 21750 | 3008 |
| 340 | 20240220 | 144700 | 8208983600 | 21800 | 21800 | 21850 | 21800 | 763 |
| 341 | 20240220 | 144600 | 8192314150 | 21800 | 21800 | 21850 | 21800 | 213 |
| 342 | 20240220 | 144500 | 8187665450 | 21800 | 21800 | 21850 | 21800 | 536 |
| 343 | 20240220 | 144400 | 8175980300 | 21800 | 21800 | 21800 | 21800 | 123 |
| 344 | 20240220 | 144300 | 8173298900 | 21800 | 21850 | 21850 | 21800 | 176 |
| 345 | 20240220 | 144200 | 8169454300 | 21850 | 21850 | 21850 | 21800 | 479 |
| 346 | 20240220 | 144100 | 8158998000 | 21850 | 21850 | 21850 | 21800 | 38 |
| 347 | 20240220 | 144000 | 8158168650 | 21800 | 21850 | 21850 | 21800 | 255 |
| 348 | 20240220 | 143900 | 8152602900 | 21850 | 21850 | 21850 | 21800 | 148 |
| 349 | 20240220 | 143800 | 8149369350 | 21800 | 21800 | 21850 | 21800 | 1051 |
| 350 | 20240220 | 143700 | 8126446650 | 21800 | 21850 | 21850 | 21800 | 220 |
| 351 | 20240220 | 143600 | 8121645350 | 21800 | 21800 | 21800 | 21800 | 300 |
| 352 | 20240220 | 143500 | 8115105350 | 21800 | 21800 | 21800 | 21800 | 1871 |
| 353 | 20240220 | 143400 | 8074317550 | 21800 | 21800 | 21800 | 21750 | 7578 |
| 354 | 20240220 | 143300 | 7909490250 | 21750 | 21800 | 21800 | 21750 | 46 |
| 355 | 20240220 | 143200 | 7908487700 | 21800 | 21800 | 21800 | 21800 | 56 |
| 356 | 20240220 | 143100 | 7907266900 | 21800 | 21750 | 21800 | 21750 | 14 |
| 357 | 20240220 | 143000 | 7906962150 | 21750 | 21750 | 21800 | 21750 | 1819 |
| 358 | 20240220 | 142900 | 7867393400 | 21750 | 21800 | 21800 | 21750 | 3196 |
| 359 | 20240220 | 142800 | 7797878150 | 21750 | 21800 | 21800 | 21750 | 96 |
| 360 | 20240220 | 142700 | 7795785400 | 21750 | 21800 | 21800 | 21750 | 137 |
| 361 | 20240220 | 142600 | 7792798900 | 21800 | 21800 | 21800 | 21750 | 930 |
| 362 | 20240220 | 142500 | 7772525900 | 21750 | 21750 | 21750 | 21750 | 95 |
| 363 | 20240220 | 142400 | 7770459650 | 21800 | 21750 | 21800 | 21750 | 1822 |
| 364 | 20240220 | 142300 | 7730740550 | 21800 | 21800 | 21800 | 21800 | 15 |
| 365 | 20240220 | 142200 | 7730413550 | 21800 | 21800 | 21800 | 21750 | 347 |
| 366 | 20240220 | 142100 | 7722849000 | 21800 | 21750 | 21800 | 21750 | 180 |
| 367 | 20240220 | 142000 | 7718925200 | 21750 | 21750 | 21800 | 21750 | 141 |
| 368 | 20240220 | 141900 | 7715857900 | 21800 | 21800 | 21800 | 21800 | 92 |
| 369 | 20240220 | 141800 | 7713852300 | 21800 | 21750 | 21800 | 21750 | 200 |
| 370 | 20240220 | 141700 | 7709496600 | 21750 | 21750 | 21800 | 21750 | 665 |
| 371 | 20240220 | 141600 | 7695032100 | 21750 | 21750 | 21750 | 21750 | 518 |
| 372 | 20240220 | 141500 | 7683765600 | 21800 | 21800 | 21800 | 21800 | 107 |
| 373 | 20240220 | 141400 | 7681433000 | 21800 | 21750 | 21800 | 21750 | 61 |
| 374 | 20240220 | 141300 | 7680103950 | 21750 | 21800 | 21800 | 21750 | 268 |
| 375 | 20240220 | 141200 | 7674274900 | 21800 | 21800 | 21800 | 21750 | 667 |
| 376 | 20240220 | 141100 | 7659739100 | 21800 | 21850 | 21850 | 21800 | 4302 |
| 377 | 20240220 | 141000 | 7565954750 | 21800 | 21900 | 21900 | 21800 | 6694 |
| 378 | 20240220 | 140900 | 7419749100 | 21900 | 21900 | 21900 | 21900 | 382 |
| 379 | 20240220 | 140800 | 7411383300 | 21900 | 21900 | 21900 | 21900 | 550 |
| 380 | 20240220 | 140700 | 7399338300 | 21900 | 21900 | 21900 | 21900 | 3 |
| 381 | 20240220 | 140600 | 7399272600 | 21850 | 21950 | 21950 | 21850 | 334 |
| 382 | 20240220 | 140500 | 7391959950 | 21900 | 21900 | 21900 | 21900 | 157 |
| 383 | 20240220 | 140400 | 7388521650 | 21900 | 21900 | 21900 | 21850 | 386 |
| 384 | 20240220 | 140300 | 7380073550 | 21900 | 21900 | 21900 | 21900 | 2405 |
| 385 | 20240220 | 140200 | 7327404050 | 21900 | 21950 | 21950 | 21900 | 245 |
| 386 | 20240220 | 140100 | 7322030550 | 21950 | 21900 | 21950 | 21900 | 36 |
| 387 | 20240220 | 140000 | 7321241900 | 21900 | 21950 | 21950 | 21900 | 55 |
| 388 | 20240220 | 135900 | 7320037150 | 21950 | 21900 | 21950 | 21900 | 177 |
| 389 | 20240220 | 135800 | 7316153250 | 21950 | 21950 | 21950 | 21950 | 25 |
| 390 | 20240220 | 135700 | 7315604500 | 21950 | 21900 | 21950 | 21900 | 104 |
| 391 | 20240220 | 135600 | 7313321850 | 21950 | 21950 | 21950 | 21900 | 408 |
| 392 | 20240220 | 135500 | 7304368750 | 21950 | 21900 | 21950 | 21900 | 148 |
| 393 | 20240220 | 135400 | 7301125900 | 21900 | 21900 | 21900 | 21900 | 116 |
| 394 | 20240220 | 135300 | 7298585500 | 21950 | 21950 | 21950 | 21950 | 160 |
| 395 | 20240220 | 135200 | 7295073500 | 21950 | 21900 | 21950 | 21900 | 699 |
| 396 | 20240220 | 135100 | 7279759300 | 21900 | 21900 | 21900 | 21900 | 358 |
| 397 | 20240220 | 135000 | 7271919100 | 21900 | 21900 | 21900 | 21850 | 168 |
| 398 | 20240220 | 134900 | 7268242400 | 21850 | 21850 | 21850 | 21850 | 5 |
| 399 | 20240220 | 134800 | 7268133150 | 21900 | 21850 | 21900 | 21850 | 1417 |
| 400 | 20240220 | 134700 | 7237171600 | 21900 | 21850 | 21900 | 21850 | 2024 |
| 401 | 20240220 | 134600 | 7192947100 | 21800 | 21850 | 21850 | 21800 | 21 |
| 402 | 20240220 | 134500 | 7192488300 | 21850 | 21950 | 21950 | 21800 | 7183 |
| 403 | 20240220 | 134400 | 7035395300 | 21950 | 21950 | 21950 | 21950 | 0 |
| 404 | 20240220 | 134300 | 7035395300 | 21950 | 21950 | 21950 | 21900 | 462 |
| 405 | 20240220 | 134200 | 7025271900 | 21950 | 22000 | 22000 | 21900 | 16 |
| 406 | 20240220 | 134100 | 7024920700 | 21950 | 22000 | 22000 | 21950 | 3075 |
| 407 | 20240220 | 134000 | 6957423750 | 22000 | 22000 | 22000 | 22000 | 214 |
| 408 | 20240220 | 133900 | 6952715750 | 22000 | 22000 | 22000 | 21950 | 579 |
| 409 | 20240220 | 133800 | 6939978750 | 22000 | 22000 | 22000 | 22000 | 107 |
| 410 | 20240220 | 133700 | 6937624750 | 22000 | 22000 | 22000 | 21950 | 143 |
| 411 | 20240220 | 133600 | 6934478800 | 22000 | 22000 | 22000 | 22000 | 100 |
| 412 | 20240220 | 133500 | 6932278800 | 22000 | 22000 | 22000 | 22000 | 419 |
| 413 | 20240220 | 133400 | 6923060800 | 22000 | 22000 | 22000 | 22000 | 108 |
| 414 | 20240220 | 133300 | 6920684800 | 22000 | 22000 | 22000 | 22000 | 239 |
| 415 | 20240220 | 133200 | 6915426800 | 22000 | 22000 | 22000 | 22000 | 99 |
| 416 | 20240220 | 133100 | 6913248800 | 21950 | 22000 | 22000 | 21950 | 146 |
| 417 | 20240220 | 133000 | 6910038000 | 22000 | 21950 | 22050 | 21950 | 2777 |
| 418 | 20240220 | 132900 | 6848944300 | 21950 | 22000 | 22000 | 21950 | 1724 |
| 419 | 20240220 | 132800 | 6811101450 | 22000 | 22000 | 22000 | 21950 | 137 |
| 420 | 20240220 | 132700 | 6808088500 | 21950 | 22000 | 22000 | 21950 | 280 |
| 421 | 20240220 | 132600 | 6801933900 | 22000 | 22000 | 22000 | 22000 | 11 |
| 422 | 20240220 | 132500 | 6801691900 | 21950 | 22000 | 22000 | 21950 | 336 |
| 423 | 20240220 | 132400 | 6794311400 | 22000 | 22000 | 22000 | 22000 | 179 |
| 424 | 20240220 | 132300 | 6790373400 | 22000 | 21950 | 22000 | 21950 | 388 |
| 425 | 20240220 | 132200 | 6781837450 | 22000 | 22000 | 22000 | 21950 | 208 |
| 426 | 20240220 | 132100 | 6777266900 | 22000 | 21950 | 22000 | 21950 | 416 |
| 427 | 20240220 | 132000 | 6768130400 | 22000 | 21950 | 22000 | 21950 | 21 |
| 428 | 20240220 | 131900 | 6767668650 | 22000 | 22050 | 22050 | 22000 | 4384 |
| 429 | 20240220 | 131800 | 6671206450 | 22050 | 22050 | 22050 | 22050 | 673 |
| 430 | 20240220 | 131700 | 6656366800 | 22050 | 22050 | 22100 | 22050 | 5108 |
| 431 | 20240220 | 131600 | 6543734900 | 22000 | 22050 | 22050 | 22000 | 346 |
| 432 | 20240220 | 131500 | 6536108100 | 22050 | 22050 | 22050 | 22000 | 2396 |
| 433 | 20240220 | 131400 | 6483383100 | 22000 | 22050 | 22050 | 22000 | 751 |
| 434 | 20240220 | 131300 | 6466827850 | 22050 | 22000 | 22050 | 22000 | 10465 |
| 435 | 20240220 | 131200 | 6236595250 | 21950 | 22000 | 22000 | 21950 | 158 |
| 436 | 20240220 | 131100 | 6233120350 | 22000 | 22000 | 22000 | 21950 | 935 |
| 437 | 20240220 | 131000 | 6212584250 | 21950 | 21900 | 22000 | 21900 | 4500 |
| 438 | 20240220 | 130900 | 6113808500 | 21950 | 21900 | 21950 | 21900 | 148 |
| 439 | 20240220 | 130800 | 6110560800 | 21900 | 21900 | 21900 | 21900 | 1406 |
| 440 | 20240220 | 130700 | 6079769400 | 21900 | 21900 | 21900 | 21850 | 19 |
| 441 | 20240220 | 130600 | 6079353350 | 21900 | 21850 | 21900 | 21850 | 127 |
| 442 | 20240220 | 130500 | 6076572300 | 21900 | 21850 | 21900 | 21850 | 370 |
| 443 | 20240220 | 130400 | 6068481800 | 21900 | 21900 | 21900 | 21900 | 97 |
| 444 | 20240220 | 130300 | 6066357500 | 21900 | 21900 | 21900 | 21900 | 500 |
| 445 | 20240220 | 130200 | 6055407500 | 21900 | 21900 | 21900 | 21900 | 154 |
| 446 | 20240220 | 130100 | 6052034900 | 21850 | 21900 | 21900 | 21850 | 627 |
| 447 | 20240220 | 130000 | 6038304750 | 21900 | 21950 | 21950 | 21900 | 624 |
| 448 | 20240220 | 125900 | 6024633850 | 21900 | 21900 | 21900 | 21900 | 899 |
| 449 | 20240220 | 125800 | 6004945750 | 21900 | 21900 | 21900 | 21850 | 211 |
| 450 | 20240220 | 125700 | 6000324950 | 21900 | 21900 | 21900 | 21850 | 554 |
| 451 | 20240220 | 125600 | 5988192850 | 21900 | 21850 | 21900 | 21850 | 115 |
| 452 | 20240220 | 125500 | 5985674800 | 21900 | 21900 | 21900 | 21900 | 352 |
| 453 | 20240220 | 125400 | 5977966000 | 21850 | 21850 | 21850 | 21850 | 5 |
| 454 | 20240220 | 125300 | 5977856750 | 21900 | 21900 | 21900 | 21800 | 10608 |
| 455 | 20240220 | 125200 | 5746484500 | 21850 | 21850 | 21850 | 21850 | 1944 |
| 456 | 20240220 | 125100 | 5704008100 | 21900 | 21900 | 21900 | 21900 | 883 |
| 457 | 20240220 | 125000 | 5684670400 | 21900 | 21900 | 21900 | 21900 | 1026 |
| 458 | 20240220 | 124900 | 5662201000 | 21850 | 21850 | 21850 | 21850 | 1017 |
| 459 | 20240220 | 124800 | 5639979550 | 21850 | 21900 | 21900 | 21800 | 1341 |
| 460 | 20240220 | 124700 | 5610684950 | 21900 | 21900 | 21900 | 21850 | 864 |
| 461 | 20240220 | 124600 | 5591798650 | 21900 | 21900 | 21900 | 21900 | 30 |
| 462 | 20240220 | 124500 | 5591141650 | 21900 | 21900 | 21900 | 21900 | 91 |
| 463 | 20240220 | 124400 | 5589148750 | 21950 | 21900 | 21950 | 21900 | 129 |
| 464 | 20240220 | 124300 | 5586317350 | 21900 | 21900 | 21900 | 21900 | 318 |
| 465 | 20240220 | 124200 | 5579353150 | 21900 | 21850 | 21900 | 21850 | 9 |
| 466 | 20240220 | 124100 | 5579156400 | 21850 | 21900 | 21900 | 21850 | 1790 |
| 467 | 20240220 | 124000 | 5540037400 | 21850 | 21850 | 21850 | 21850 | 30 |
| 468 | 20240220 | 123900 | 5539381900 | 21850 | 21850 | 21850 | 21850 | 0 |
| 469 | 20240220 | 123800 | 5539381900 | 21850 | 21900 | 21900 | 21850 | 129 |
| 470 | 20240220 | 123700 | 5536557950 | 21900 | 21900 | 21900 | 21900 | 441 |
| 471 | 20240220 | 123600 | 5526900050 | 21900 | 21900 | 21950 | 21850 | 896 |
| 472 | 20240220 | 123500 | 5507277650 | 21850 | 21900 | 21900 | 21850 | 293 |
| 473 | 20240220 | 123400 | 5500868200 | 21900 | 21900 | 21900 | 21900 | 157 |
| 474 | 20240220 | 123300 | 5497429900 | 21900 | 21900 | 21900 | 21900 | 195 |
| 475 | 20240220 | 123200 | 5493159400 | 21900 | 21900 | 21900 | 21900 | 23 |
| 476 | 20240220 | 123100 | 5492655700 | 21900 | 21850 | 21900 | 21850 | 183 |
| 477 | 20240220 | 123000 | 5488649050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 478 | 20240220 | 122900 | 5488649050 | 21900 | 21900 | 21900 | 21900 | 1679 |
| 479 | 20240220 | 122800 | 5451878950 | 21900 | 21850 | 21900 | 21850 | 248 |
| 480 | 20240220 | 122700 | 5446454350 | 21900 | 21900 | 21900 | 21900 | 7 |
| 481 | 20240220 | 122600 | 5446301050 | 21850 | 21900 | 21900 | 21850 | 254 |
| 482 | 20240220 | 122500 | 5440751050 | 21900 | 21900 | 21900 | 21850 | 1754 |
| 483 | 20240220 | 122400 | 5402418850 | 21850 | 21900 | 21900 | 21850 | 25 |
| 484 | 20240220 | 122300 | 5401872500 | 21850 | 21900 | 21900 | 21850 | 90 |
| 485 | 20240220 | 122200 | 5399905650 | 21900 | 21950 | 21950 | 21900 | 259 |
| 486 | 20240220 | 122100 | 5394228250 | 21900 | 21900 | 21900 | 21900 | 471 |
| 487 | 20240220 | 122000 | 5383913350 | 21900 | 21850 | 21950 | 21850 | 630 |
| 488 | 20240220 | 121900 | 5370115800 | 21900 | 21850 | 21900 | 21850 | 1457 |
| 489 | 20240220 | 121800 | 5338214350 | 21850 | 21850 | 21850 | 21850 | 15 |
| 490 | 20240220 | 121700 | 5337886600 | 21850 | 21900 | 21900 | 21850 | 434 |
| 491 | 20240220 | 121600 | 5328403150 | 21900 | 21900 | 21900 | 21850 | 323 |
| 492 | 20240220 | 121500 | 5321336750 | 21900 | 21900 | 21900 | 21900 | 71 |
| 493 | 20240220 | 121400 | 5319781850 | 21900 | 21900 | 21900 | 21900 | 13 |
| 494 | 20240220 | 121300 | 5319497150 | 21900 | 21900 | 21900 | 21900 | 233 |
| 495 | 20240220 | 121200 | 5314394450 | 21850 | 21850 | 21900 | 21850 | 362 |
| 496 | 20240220 | 121100 | 5306477250 | 21850 | 21900 | 21900 | 21850 | 577 |
| 497 | 20240220 | 121000 | 5293845950 | 21900 | 21900 | 21950 | 21900 | 1497 |
| 498 | 20240220 | 120900 | 5261055250 | 21900 | 21900 | 21900 | 21900 | 348 |
| 499 | 20240220 | 120800 | 5253434050 | 21900 | 21900 | 21900 | 21900 | 462 |
| 500 | 20240220 | 120700 | 5243316250 | 21850 | 21900 | 21900 | 21850 | 517 |
| 501 | 20240220 | 120600 | 5231994300 | 21850 | 21900 | 21900 | 21850 | 216 |
| 502 | 20240220 | 120500 | 5227264000 | 21900 | 21900 | 21900 | 21900 | 71 |
| 503 | 20240220 | 120400 | 5225709100 | 21900 | 21950 | 21950 | 21900 | 1070 |
| 504 | 20240220 | 120300 | 5202274800 | 21950 | 21900 | 21950 | 21900 | 146 |
| 505 | 20240220 | 120200 | 5199070450 | 21900 | 21900 | 21900 | 21900 | 2 |
| 506 | 20240220 | 120100 | 5199026650 | 21900 | 21950 | 22000 | 21900 | 2166 |
| 507 | 20240220 | 120000 | 5151583350 | 21950 | 21950 | 22000 | 21950 | 1112 |
| 508 | 20240220 | 115900 | 5127166500 | 21950 | 21950 | 21950 | 21950 | 58 |
| 509 | 20240220 | 115800 | 5125893400 | 21950 | 21950 | 21950 | 21950 | 1268 |
| 510 | 20240220 | 115700 | 5098060800 | 21900 | 21950 | 21950 | 21900 | 148 |
| 511 | 20240220 | 115600 | 5094813550 | 21950 | 21900 | 21950 | 21900 | 424 |
| 512 | 20240220 | 115500 | 5085507000 | 21900 | 21950 | 21950 | 21900 | 36 |
| 513 | 20240220 | 115400 | 5084718100 | 21950 | 21950 | 21950 | 21900 | 954 |
| 514 | 20240220 | 115300 | 5063777850 | 21950 | 21900 | 21950 | 21900 | 1982 |
| 515 | 20240220 | 115200 | 5020318650 | 21900 | 21850 | 21900 | 21850 | 204 |
| 516 | 20240220 | 115100 | 5015861050 | 21850 | 21900 | 21900 | 21850 | 500 |
| 517 | 20240220 | 115000 | 5004921050 | 21850 | 21900 | 21900 | 21850 | 56 |
| 518 | 20240220 | 114900 | 5003695650 | 21900 | 21850 | 21900 | 21850 | 61 |
| 519 | 20240220 | 114800 | 5002362250 | 21850 | 21900 | 21900 | 21850 | 176 |
| 520 | 20240220 | 114700 | 4998510850 | 21900 | 21900 | 21900 | 21850 | 4182 |
| 521 | 20240220 | 114600 | 4906935300 | 21950 | 21950 | 21950 | 21900 | 1105 |
| 522 | 20240220 | 114500 | 4882716900 | 21950 | 22000 | 22000 | 21950 | 1976 |
| 523 | 20240220 | 114400 | 4839338300 | 22000 | 21900 | 22000 | 21900 | 3087 |
| 524 | 20240220 | 114300 | 4771573400 | 21950 | 21950 | 21950 | 21900 | 379 |
| 525 | 20240220 | 114200 | 4763255050 | 21950 | 21950 | 22000 | 21950 | 1421 |
| 526 | 20240220 | 114100 | 4732063750 | 21950 | 21950 | 21950 | 21900 | 909 |
| 527 | 20240220 | 114000 | 4712116100 | 21950 | 21950 | 21950 | 21950 | 380 |
| 528 | 20240220 | 113900 | 4703775100 | 21950 | 21950 | 21950 | 21900 | 2031 |
| 529 | 20240220 | 113800 | 4659241100 | 21950 | 21950 | 21950 | 21950 | 751 |
| 530 | 20240220 | 113700 | 4642756650 | 21900 | 21950 | 21950 | 21900 | 208 |
| 531 | 20240220 | 113600 | 4638192200 | 21900 | 21900 | 21900 | 21900 | 3 |
| 532 | 20240220 | 113500 | 4638126500 | 21900 | 21850 | 21900 | 21850 | 2446 |
| 533 | 20240220 | 113400 | 4584563850 | 21850 | 21850 | 21850 | 21800 | 463 |
| 534 | 20240220 | 113300 | 4574448900 | 21850 | 21900 | 21900 | 21850 | 1241 |
| 535 | 20240220 | 113200 | 4547326700 | 21900 | 21800 | 21900 | 21800 | 491 |
| 536 | 20240220 | 113100 | 4536595200 | 21800 | 21750 | 21800 | 21750 | 2229 |
| 537 | 20240220 | 113000 | 4488095750 | 21750 | 21750 | 21750 | 21750 | 57 |
| 538 | 20240220 | 112900 | 4486856000 | 21750 | 21750 | 21750 | 21750 | 113 |
| 539 | 20240220 | 112800 | 4484398250 | 21750 | 21700 | 21750 | 21700 | 122 |
| 540 | 20240220 | 112700 | 4481750250 | 21700 | 21700 | 21700 | 21700 | 116 |
| 541 | 20240220 | 112600 | 4479233050 | 21700 | 21800 | 21800 | 21700 | 1885 |
| 542 | 20240220 | 112500 | 4438203600 | 21800 | 21750 | 21800 | 21750 | 1672 |
| 543 | 20240220 | 112400 | 4401832300 | 21750 | 21750 | 21750 | 21750 | 513 |
| 544 | 20240220 | 112300 | 4390674550 | 21700 | 21700 | 21700 | 21700 | 240 |
| 545 | 20240220 | 112200 | 4385466550 | 21750 | 21700 | 21750 | 21700 | 235 |
| 546 | 20240220 | 112100 | 4380361750 | 21700 | 21700 | 21700 | 21700 | 1116 |
| 547 | 20240220 | 112000 | 4356144550 | 21750 | 21700 | 21750 | 21700 | 1689 |
| 548 | 20240220 | 111900 | 4319484600 | 21700 | 21700 | 21700 | 21700 | 106 |
| 549 | 20240220 | 111800 | 4317184400 | 21650 | 21650 | 21650 | 21650 | 270 |
| 550 | 20240220 | 111700 | 4311338900 | 21700 | 21700 | 21700 | 21650 | 241 |
| 551 | 20240220 | 111600 | 4306116200 | 21650 | 21650 | 21700 | 21650 | 184 |
| 552 | 20240220 | 111500 | 4302125950 | 21700 | 21700 | 21700 | 21700 | 116 |
| 553 | 20240220 | 111400 | 4299608750 | 21700 | 21650 | 21700 | 21650 | 191 |
| 554 | 20240220 | 111300 | 4295464100 | 21650 | 21650 | 21700 | 21650 | 370 |
| 555 | 20240220 | 111200 | 4287439800 | 21700 | 21700 | 21700 | 21700 | 5 |
| 556 | 20240220 | 111100 | 4287331300 | 21700 | 21700 | 21700 | 21700 | 20 |
| 557 | 20240220 | 111000 | 4286897300 | 21650 | 21700 | 21700 | 21650 | 117 |
| 558 | 20240220 | 110900 | 4284358950 | 21700 | 21700 | 21700 | 21700 | 212 |
| 559 | 20240220 | 110800 | 4279758550 | 21700 | 21700 | 21700 | 21650 | 473 |
| 560 | 20240220 | 110700 | 4269517550 | 21700 | 21700 | 21700 | 21650 | 439 |
| 561 | 20240220 | 110600 | 4260007650 | 21650 | 21650 | 21650 | 21600 | 1736 |
| 562 | 20240220 | 110500 | 4222472200 | 21650 | 21650 | 21650 | 21650 | 1081 |
| 563 | 20240220 | 110400 | 4199068550 | 21650 | 21650 | 21650 | 21650 | 168 |
| 564 | 20240220 | 110300 | 4195431350 | 21700 | 21650 | 21700 | 21650 | 945 |
| 565 | 20240220 | 110200 | 4174961100 | 21700 | 21750 | 21800 | 21700 | 2727 |
| 566 | 20240220 | 110100 | 4115763050 | 21750 | 21750 | 21750 | 21700 | 329 |
| 567 | 20240220 | 110000 | 4108609300 | 21750 | 21750 | 21750 | 21750 | 110 |
| 568 | 20240220 | 105900 | 4106216800 | 21750 | 21700 | 21750 | 21700 | 230 |
| 569 | 20240220 | 105800 | 4101225450 | 21750 | 21750 | 21750 | 21750 | 3 |
| 570 | 20240220 | 105700 | 4101160200 | 21750 | 21700 | 21750 | 21700 | 117 |
| 571 | 20240220 | 105600 | 4098616000 | 21750 | 21700 | 21750 | 21700 | 345 |
| 572 | 20240220 | 105500 | 4091114600 | 21700 | 21700 | 21700 | 21650 | 2383 |
| 573 | 20240220 | 105400 | 4039403550 | 21700 | 21700 | 21700 | 21650 | 529 |
| 574 | 20240220 | 105300 | 4027931100 | 21650 | 21650 | 21650 | 21650 | 3075 |
| 575 | 20240220 | 105200 | 3961357350 | 21600 | 21600 | 21600 | 21600 | 574 |
| 576 | 20240220 | 105100 | 3948958950 | 21600 | 21600 | 21650 | 21600 | 519 |
| 577 | 20240220 | 105000 | 3937738250 | 21600 | 21600 | 21600 | 21600 | 362 |
| 578 | 20240220 | 104900 | 3929919050 | 21600 | 21600 | 21600 | 21600 | 264 |
| 579 | 20240220 | 104800 | 3924216650 | 21650 | 21650 | 21700 | 21650 | 1525 |
| 580 | 20240220 | 104700 | 3891195100 | 21650 | 21650 | 21650 | 21600 | 7 |
| 581 | 20240220 | 104600 | 3891043800 | 21600 | 21700 | 21700 | 21600 | 2335 |
| 582 | 20240220 | 104500 | 3840484050 | 21700 | 21650 | 21700 | 21650 | 232 |
| 583 | 20240220 | 104400 | 3835450650 | 21650 | 21650 | 21650 | 21650 | 550 |
| 584 | 20240220 | 104300 | 3823543150 | 21700 | 21650 | 21700 | 21650 | 182 |
| 585 | 20240220 | 104200 | 3819600100 | 21700 | 21700 | 21700 | 21650 | 380 |
| 586 | 20240220 | 104100 | 3811356350 | 21700 | 21750 | 21750 | 21700 | 1329 |
| 587 | 20240220 | 104000 | 3782507000 | 21750 | 21750 | 21750 | 21750 | 217 |
| 588 | 20240220 | 103900 | 3777787250 | 21750 | 21700 | 21750 | 21700 | 720 |
| 589 | 20240220 | 103800 | 3762162750 | 21700 | 21650 | 21700 | 21650 | 2739 |
| 590 | 20240220 | 103700 | 3702850200 | 21600 | 21600 | 21600 | 21600 | 56 |
| 591 | 20240220 | 103600 | 3701640600 | 21600 | 21600 | 21600 | 21600 | 160 |
| 592 | 20240220 | 103500 | 3698184600 | 21600 | 21550 | 21600 | 21550 | 2091 |
| 593 | 20240220 | 103400 | 3653019600 | 21600 | 21600 | 21600 | 21600 | 200 |
| 594 | 20240220 | 103300 | 3648699600 | 21600 | 21600 | 21650 | 21550 | 2196 |
| 595 | 20240220 | 103200 | 3601263850 | 21600 | 21550 | 21600 | 21550 | 2146 |
| 596 | 20240220 | 103100 | 3554927950 | 21550 | 21550 | 21550 | 21500 | 521 |
| 597 | 20240220 | 103000 | 3543712200 | 21550 | 21550 | 21550 | 21550 | 134 |
| 598 | 20240220 | 102900 | 3540824500 | 21550 | 21550 | 21600 | 21550 | 1214 |
| 599 | 20240220 | 102800 | 3514657500 | 21550 | 21550 | 21550 | 21550 | 919 |
| 600 | 20240220 | 102700 | 3494853050 | 21550 | 21550 | 21600 | 21550 | 746 |
| 601 | 20240220 | 102600 | 3478776700 | 21550 | 21600 | 21600 | 21550 | 194 |
| 602 | 20240220 | 102500 | 3474590650 | 21550 | 21550 | 21600 | 21500 | 5972 |
| 603 | 20240220 | 102400 | 3345858300 | 21550 | 21550 | 21600 | 21550 | 282 |
| 604 | 20240220 | 102300 | 3339781150 | 21600 | 21600 | 21600 | 21550 | 478 |
| 605 | 20240220 | 102200 | 3329460950 | 21600 | 21550 | 21600 | 21550 | 5642 |
| 606 | 20240220 | 102100 | 3207826750 | 21550 | 21600 | 21600 | 21550 | 78 |
| 607 | 20240220 | 102000 | 3206145700 | 21600 | 21600 | 21600 | 21550 | 365 |
| 608 | 20240220 | 101900 | 3198265700 | 21650 | 21600 | 21650 | 21550 | 2176 |
| 609 | 20240220 | 101800 | 3151267450 | 21550 | 21550 | 21550 | 21550 | 228 |
| 610 | 20240220 | 101700 | 3146354050 | 21550 | 21600 | 21600 | 21550 | 704 |
| 611 | 20240220 | 101600 | 3131182800 | 21600 | 21550 | 21600 | 21550 | 318 |
| 612 | 20240220 | 101500 | 3124324400 | 21550 | 21550 | 21600 | 21500 | 13430 |
| 613 | 20240220 | 101400 | 2835332350 | 21550 | 21550 | 21600 | 21550 | 1171 |
| 614 | 20240220 | 101300 | 2810095450 | 21500 | 21500 | 21550 | 21450 | 1828 |
| 615 | 20240220 | 101200 | 2770813750 | 21500 | 21550 | 21550 | 21500 | 722 |
| 616 | 20240220 | 101100 | 2755289950 | 21500 | 21500 | 21550 | 21500 | 237 |
| 617 | 20240220 | 101000 | 2750194400 | 21550 | 21500 | 21550 | 21500 | 349 |
| 618 | 20240220 | 100900 | 2742685550 | 21500 | 21500 | 21500 | 21450 | 2658 |
| 619 | 20240220 | 100800 | 2685543450 | 21500 | 21500 | 21500 | 21500 | 644 |
| 620 | 20240220 | 100700 | 2671697450 | 21500 | 21500 | 21550 | 21500 | 484 |
| 621 | 20240220 | 100600 | 2661286150 | 21500 | 21500 | 21500 | 21500 | 263 |
| 622 | 20240220 | 100500 | 2655631650 | 21500 | 21500 | 21550 | 21500 | 1066 |
| 623 | 20240220 | 100400 | 2632687600 | 21550 | 21500 | 21550 | 21500 | 449 |
| 624 | 20240220 | 100300 | 2623033350 | 21500 | 21550 | 21550 | 21500 | 360 |
| 625 | 20240220 | 100200 | 2615290250 | 21550 | 21550 | 21550 | 21500 | 1453 |
| 626 | 20240220 | 100100 | 2583987400 | 21550 | 21550 | 21600 | 21550 | 208 |
| 627 | 20240220 | 100000 | 2579503650 | 21550 | 21650 | 21650 | 21550 | 1222 |
| 628 | 20240220 | 095900 | 2553108350 | 21650 | 21650 | 21650 | 21650 | 843 |
| 629 | 20240220 | 095800 | 2534857400 | 21700 | 21600 | 21700 | 21600 | 1033 |
| 630 | 20240220 | 095700 | 2512499550 | 21600 | 21600 | 21650 | 21600 | 325 |
| 631 | 20240220 | 095600 | 2505466950 | 21650 | 21650 | 21650 | 21600 | 345 |
| 632 | 20240220 | 095500 | 2498006650 | 21600 | 21650 | 21650 | 21600 | 776 |
| 633 | 20240220 | 095400 | 2481208200 | 21600 | 21550 | 21600 | 21550 | 1087 |
| 634 | 20240220 | 095300 | 2457731600 | 21550 | 21550 | 21550 | 21550 | 700 |
| 635 | 20240220 | 095200 | 2442646600 | 21550 | 21550 | 21550 | 21550 | 939 |
| 636 | 20240220 | 095100 | 2422411150 | 21550 | 21600 | 21600 | 21500 | 1966 |
| 637 | 20240220 | 095000 | 2380015300 | 21650 | 21600 | 21650 | 21600 | 446 |
| 638 | 20240220 | 094900 | 2370380900 | 21600 | 21600 | 21600 | 21600 | 84 |
| 639 | 20240220 | 094800 | 2368566500 | 21600 | 21500 | 21600 | 21500 | 682 |
| 640 | 20240220 | 094700 | 2353869350 | 21500 | 21450 | 21500 | 21450 | 2416 |
| 641 | 20240220 | 094600 | 2302001500 | 21450 | 21500 | 21500 | 21450 | 365 |
| 642 | 20240220 | 094500 | 2294172200 | 21500 | 21500 | 21500 | 21450 | 241 |
| 643 | 20240220 | 094400 | 2288999100 | 21500 | 21450 | 21500 | 21400 | 5039 |
| 644 | 20240220 | 094300 | 2180974400 | 21450 | 21500 | 21500 | 21450 | 339 |
| 645 | 20240220 | 094200 | 2173702500 | 21450 | 21500 | 21500 | 21450 | 494 |
| 646 | 20240220 | 094100 | 2163085850 | 21500 | 21500 | 21550 | 21450 | 1646 |
| 647 | 20240220 | 094000 | 2127689800 | 21450 | 21450 | 21500 | 21450 | 347 |
| 648 | 20240220 | 093900 | 2120246050 | 21450 | 21500 | 21500 | 21450 | 220 |
| 649 | 20240220 | 093800 | 2115527000 | 21500 | 21500 | 21500 | 21450 | 1608 |
| 650 | 20240220 | 093700 | 2080960800 | 21500 | 21550 | 21550 | 21500 | 220 |
| 651 | 20240220 | 093600 | 2076223750 | 21550 | 21450 | 21550 | 21450 | 1073 |
| 652 | 20240220 | 093500 | 2053156350 | 21500 | 21450 | 21500 | 21450 | 977 |
| 653 | 20240220 | 093400 | 2032168900 | 21450 | 21500 | 21500 | 21450 | 753 |
| 654 | 20240220 | 093300 | 2016009300 | 21500 | 21550 | 21600 | 21450 | 1722 |
| 655 | 20240220 | 093200 | 1978947050 | 21600 | 21600 | 21650 | 21600 | 1948 |
| 656 | 20240220 | 093100 | 1936846750 | 21550 | 21550 | 21600 | 21550 | 1365 |
| 657 | 20240220 | 093000 | 1907375850 | 21550 | 21500 | 21550 | 21500 | 1312 |
| 658 | 20240220 | 092900 | 1879119050 | 21500 | 21450 | 21550 | 21450 | 3072 |
| 659 | 20240220 | 092800 | 1813068700 | 21450 | 21450 | 21500 | 21400 | 287 |
| 660 | 20240220 | 092700 | 1806917250 | 21450 | 21400 | 21500 | 21400 | 733 |
| 661 | 20240220 | 092600 | 1791191800 | 21450 | 21450 | 21450 | 21400 | 548 |
| 662 | 20240220 | 092500 | 1779438700 | 21450 | 21400 | 21450 | 21350 | 3137 |
| 663 | 20240220 | 092400 | 1712211000 | 21400 | 21350 | 21400 | 21350 | 1724 |
| 664 | 20240220 | 092300 | 1675390800 | 21350 | 21350 | 21450 | 21350 | 1368 |
| 665 | 20240220 | 092200 | 1646142050 | 21400 | 21400 | 21400 | 21350 | 1750 |
| 666 | 20240220 | 092100 | 1608692500 | 21450 | 21500 | 21500 | 21450 | 4708 |
| 667 | 20240220 | 092000 | 1507703550 | 21500 | 21450 | 21550 | 21450 | 944 |
| 668 | 20240220 | 091900 | 1487413100 | 21450 | 21500 | 21550 | 21450 | 826 |
| 669 | 20240220 | 091800 | 1469654100 | 21500 | 21450 | 21500 | 21450 | 531 |
| 670 | 20240220 | 091700 | 1458237800 | 21450 | 21400 | 21500 | 21350 | 6476 |
| 671 | 20240220 | 091600 | 1319584550 | 21400 | 21550 | 21550 | 21400 | 4209 |
| 672 | 20240220 | 091500 | 1229330250 | 21550 | 21500 | 21550 | 21400 | 6549 |
| 673 | 20240220 | 091400 | 1088661450 | 21500 | 21600 | 21650 | 21500 | 7399 |
| 674 | 20240220 | 091300 | 929143750 | 21600 | 21650 | 21650 | 21600 | 2519 |
| 675 | 20240220 | 091200 | 874658900 | 21650 | 21700 | 21700 | 21650 | 8013 |
| 676 | 20240220 | 091100 | 700777050 | 21750 | 21700 | 21750 | 21700 | 166 |
| 677 | 20240220 | 091000 | 697173050 | 21750 | 21750 | 21750 | 21700 | 1564 |
| 678 | 20240220 | 090900 | 663226050 | 21750 | 21800 | 21800 | 21750 | 287 |
| 679 | 20240220 | 090800 | 656982300 | 21750 | 21700 | 21750 | 21700 | 1894 |
| 680 | 20240220 | 090700 | 615842650 | 21700 | 21750 | 21850 | 21700 | 1567 |
| 681 | 20240220 | 090600 | 581752800 | 21700 | 21800 | 21800 | 21700 | 844 |
| 682 | 20240220 | 090500 | 563402850 | 21750 | 21800 | 21800 | 21700 | 2323 |
| 683 | 20240220 | 090400 | 512971100 | 21800 | 21800 | 21900 | 21750 | 1703 |
| 684 | 20240220 | 090300 | 475849900 | 21900 | 21900 | 22000 | 21750 | 3505 |
| 685 | 20240220 | 090200 | 399176750 | 21950 | 21900 | 22100 | 21850 | 10755 |
| 686 | 20240220 | 090100 | 162649500 | 21900 | 21700 | 21900 | 21650 | 1941 |
| 687 | 20240220 | 090000 | 120383450 | 21700 | 21750 | 21800 | 21600 | 5446 |