37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 202500 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 8471 |
| 3 | 20240219 | 202400 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 4 | 20240219 | 202300 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 5 | 20240219 | 202200 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 6 | 20240219 | 202100 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 7 | 20240219 | 202000 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 8 | 20240219 | 201900 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 9 | 20240219 | 201800 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 10 | 20240219 | 201700 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 11 | 20240219 | 201600 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 12 | 20240219 | 201500 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 13 | 20240219 | 201400 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 14 | 20240219 | 201300 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 15 | 20240219 | 201200 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 16 | 20240219 | 201100 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 17 | 20240219 | 201000 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 18 | 20240219 | 200900 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 19 | 20240219 | 200800 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 20 | 20240219 | 200700 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 21 | 20240219 | 200600 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 22 | 20240219 | 200500 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 23 | 20240219 | 200400 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 24 | 20240219 | 200300 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 25 | 20240219 | 200200 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 26 | 20240219 | 200100 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 27 | 20240219 | 200000 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 28 | 20240219 | 195900 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 29 | 20240219 | 195800 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 30 | 20240219 | 195700 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 31 | 20240219 | 195600 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 32 | 20240219 | 195500 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 8471 |
| 33 | 20240219 | 195400 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 34 | 20240219 | 195300 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 35 | 20240219 | 195200 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 36 | 20240219 | 195100 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 37 | 20240219 | 195000 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 38 | 20240219 | 194900 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 39 | 20240219 | 194800 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 40 | 20240219 | 194700 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 41 | 20240219 | 194600 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 42 | 20240219 | 194500 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 43 | 20240219 | 194400 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 44 | 20240219 | 194300 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 45 | 20240219 | 194200 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 46 | 20240219 | 194100 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 47 | 20240219 | 194000 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 48 | 20240219 | 193900 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 49 | 20240219 | 193800 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 50 | 20240219 | 193700 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 51 | 20240219 | 193600 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 52 | 20240219 | 193500 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 53 | 20240219 | 193400 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 54 | 20240219 | 193300 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 55 | 20240219 | 193200 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 56 | 20240219 | 193100 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 57 | 20240219 | 193000 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 58 | 20240219 | 192900 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 59 | 20240219 | 192800 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 60 | 20240219 | 192700 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 61 | 20240219 | 192600 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 62 | 20240219 | 192500 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 8471 |
| 63 | 20240219 | 192400 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 64 | 20240219 | 192300 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 65 | 20240219 | 192200 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 66 | 20240219 | 192100 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 67 | 20240219 | 192000 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 68 | 20240219 | 191900 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 69 | 20240219 | 191800 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 70 | 20240219 | 191700 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 71 | 20240219 | 191600 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 72 | 20240219 | 191500 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 73 | 20240219 | 191400 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 74 | 20240219 | 191300 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 75 | 20240219 | 191200 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 76 | 20240219 | 191100 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 77 | 20240219 | 191000 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 78 | 20240219 | 190900 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 79 | 20240219 | 190800 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 80 | 20240219 | 190700 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 81 | 20240219 | 190600 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 82 | 20240219 | 190500 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 83 | 20240219 | 190400 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 84 | 20240219 | 190300 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 85 | 20240219 | 190200 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 86 | 20240219 | 190100 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 87 | 20240219 | 190000 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 88 | 20240219 | 185900 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 89 | 20240219 | 185800 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 90 | 20240219 | 185700 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 91 | 20240219 | 185600 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 92 | 20240219 | 185500 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 8471 |
| 93 | 20240219 | 185400 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 94 | 20240219 | 185300 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 95 | 20240219 | 185200 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 96 | 20240219 | 185100 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 97 | 20240219 | 185000 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 98 | 20240219 | 184900 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 99 | 20240219 | 184800 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 100 | 20240219 | 184700 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 101 | 20240219 | 184600 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 102 | 20240219 | 184500 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 103 | 20240219 | 184400 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 104 | 20240219 | 184300 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 105 | 20240219 | 184200 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 106 | 20240219 | 184100 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 107 | 20240219 | 184000 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 108 | 20240219 | 183900 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 109 | 20240219 | 183800 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 110 | 20240219 | 183700 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 111 | 20240219 | 183600 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 112 | 20240219 | 183500 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 113 | 20240219 | 183400 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 114 | 20240219 | 183300 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 115 | 20240219 | 183200 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 116 | 20240219 | 183100 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 117 | 20240219 | 183000 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 118 | 20240219 | 182900 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 119 | 20240219 | 182800 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 120 | 20240219 | 182700 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 121 | 20240219 | 182600 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 122 | 20240219 | 182500 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 8471 |
| 123 | 20240219 | 182400 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 124 | 20240219 | 182300 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 125 | 20240219 | 182200 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 126 | 20240219 | 182100 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 127 | 20240219 | 182000 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 128 | 20240219 | 181900 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 129 | 20240219 | 181800 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 130 | 20240219 | 181700 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 131 | 20240219 | 181600 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 132 | 20240219 | 181500 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 133 | 20240219 | 181400 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 134 | 20240219 | 181300 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 135 | 20240219 | 181200 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 136 | 20240219 | 181100 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 137 | 20240219 | 181000 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 138 | 20240219 | 180900 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 139 | 20240219 | 180800 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 140 | 20240219 | 180700 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 141 | 20240219 | 180600 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 142 | 20240219 | 180500 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 143 | 20240219 | 180400 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 144 | 20240219 | 180300 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 145 | 20240219 | 180200 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 146 | 20240219 | 180100 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 147 | 20240219 | 180000 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 148 | 20240219 | 175900 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 149 | 20240219 | 175800 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 150 | 20240219 | 175700 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 151 | 20240219 | 175600 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 152 | 20240219 | 175500 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 8471 |
| 153 | 20240219 | 175400 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 154 | 20240219 | 175300 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 155 | 20240219 | 175200 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 156 | 20240219 | 175100 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 157 | 20240219 | 175000 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 158 | 20240219 | 174900 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 159 | 20240219 | 174800 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 160 | 20240219 | 174700 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 161 | 20240219 | 174600 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 162 | 20240219 | 174500 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 163 | 20240219 | 174400 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 164 | 20240219 | 174300 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 165 | 20240219 | 174200 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 166 | 20240219 | 174100 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 167 | 20240219 | 174000 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 168 | 20240219 | 173900 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 169 | 20240219 | 173800 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 170 | 20240219 | 173700 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 171 | 20240219 | 173600 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 172 | 20240219 | 173500 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 173 | 20240219 | 173400 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 174 | 20240219 | 173300 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 175 | 20240219 | 173200 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 176 | 20240219 | 173100 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 177 | 20240219 | 173000 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 178 | 20240219 | 172900 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 179 | 20240219 | 172800 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 180 | 20240219 | 172700 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 181 | 20240219 | 172600 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 182 | 20240219 | 172500 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 8471 |
| 183 | 20240219 | 172400 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 184 | 20240219 | 172300 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 185 | 20240219 | 172200 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 186 | 20240219 | 172100 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 187 | 20240219 | 172000 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 188 | 20240219 | 171900 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 189 | 20240219 | 171800 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 190 | 20240219 | 171700 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 191 | 20240219 | 171600 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 192 | 20240219 | 171500 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 193 | 20240219 | 171400 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 194 | 20240219 | 171300 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 195 | 20240219 | 171200 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 196 | 20240219 | 171100 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 197 | 20240219 | 171000 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 198 | 20240219 | 170900 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 199 | 20240219 | 170800 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 200 | 20240219 | 170700 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 201 | 20240219 | 170600 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 202 | 20240219 | 170500 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 203 | 20240219 | 170400 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 204 | 20240219 | 170300 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 205 | 20240219 | 170200 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 206 | 20240219 | 170100 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 207 | 20240219 | 170000 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 208 | 20240219 | 165900 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 209 | 20240219 | 165800 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 210 | 20240219 | 165700 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 211 | 20240219 | 165600 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 212 | 20240219 | 165500 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 8471 |
| 213 | 20240219 | 165400 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 214 | 20240219 | 165300 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 215 | 20240219 | 165200 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 216 | 20240219 | 165100 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 217 | 20240219 | 165000 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 218 | 20240219 | 164900 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 219 | 20240219 | 164800 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 220 | 20240219 | 164700 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 221 | 20240219 | 164600 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 222 | 20240219 | 164500 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 223 | 20240219 | 164400 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 224 | 20240219 | 164300 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 225 | 20240219 | 164200 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 226 | 20240219 | 164100 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 227 | 20240219 | 164000 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 228 | 20240219 | 163900 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 229 | 20240219 | 163800 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 230 | 20240219 | 163700 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 231 | 20240219 | 163600 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 232 | 20240219 | 163500 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 233 | 20240219 | 163400 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 234 | 20240219 | 163300 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 235 | 20240219 | 163200 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 236 | 20240219 | 163100 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 237 | 20240219 | 163000 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 238 | 20240219 | 162900 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 239 | 20240219 | 162800 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 240 | 20240219 | 162700 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 241 | 20240219 | 162600 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 242 | 20240219 | 162500 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 8471 |
| 243 | 20240219 | 162400 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 244 | 20240219 | 162300 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 245 | 20240219 | 162200 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 246 | 20240219 | 162100 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 247 | 20240219 | 162000 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 248 | 20240219 | 161900 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 249 | 20240219 | 161800 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 250 | 20240219 | 161700 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 251 | 20240219 | 161600 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 252 | 20240219 | 161500 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 253 | 20240219 | 161400 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 254 | 20240219 | 161300 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 255 | 20240219 | 161200 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 256 | 20240219 | 161100 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 257 | 20240219 | 161000 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 258 | 20240219 | 160900 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 259 | 20240219 | 160800 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 260 | 20240219 | 160700 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 261 | 20240219 | 160600 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 262 | 20240219 | 160500 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 263 | 20240219 | 160400 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 264 | 20240219 | 160300 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 265 | 20240219 | 160200 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 266 | 20240219 | 160100 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 267 | 20240219 | 160000 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 268 | 20240219 | 155900 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 269 | 20240219 | 155800 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 270 | 20240219 | 155700 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 271 | 20240219 | 155600 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 272 | 20240219 | 155500 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 8471 |
| 273 | 20240219 | 155400 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 274 | 20240219 | 155300 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 275 | 20240219 | 155200 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 276 | 20240219 | 155100 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 277 | 20240219 | 155000 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 278 | 20240219 | 154900 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 279 | 20240219 | 154800 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 280 | 20240219 | 154700 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 281 | 20240219 | 154600 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 282 | 20240219 | 154500 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 283 | 20240219 | 154400 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 284 | 20240219 | 154300 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 285 | 20240219 | 154200 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 286 | 20240219 | 154100 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 287 | 20240219 | 154000 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 288 | 20240219 | 153900 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 289 | 20240219 | 153800 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 290 | 20240219 | 153700 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 291 | 20240219 | 153600 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 292 | 20240219 | 153500 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 293 | 20240219 | 153400 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 294 | 20240219 | 153300 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 295 | 20240219 | 153200 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 296 | 20240219 | 153100 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 297 | 20240219 | 153000 | 10195147650 | 21900 | 21900 | 21900 | 21900 | 8471 |
| 298 | 20240219 | 152900 | 10009632750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 299 | 20240219 | 152800 | 10009632750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 300 | 20240219 | 152700 | 10009632750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 301 | 20240219 | 152600 | 10009632750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 302 | 20240219 | 152500 | 10009632750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 303 | 20240219 | 152400 | 10009632750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 304 | 20240219 | 152300 | 10009632750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 305 | 20240219 | 152200 | 10009632750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 306 | 20240219 | 152100 | 10009632750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 307 | 20240219 | 152000 | 10009632750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 308 | 20240219 | 151900 | 10009632750 | 21900 | 21850 | 21950 | 21850 | 2303 |
| 309 | 20240219 | 151800 | 9959218250 | 21950 | 21900 | 21950 | 21850 | 5341 |
| 310 | 20240219 | 151700 | 9842256500 | 21900 | 21900 | 21900 | 21850 | 846 |
| 311 | 20240219 | 151600 | 9823735350 | 21850 | 21900 | 21900 | 21850 | 76 |
| 312 | 20240219 | 151500 | 9822073400 | 21900 | 21850 | 21900 | 21850 | 60 |
| 313 | 20240219 | 151400 | 9820761600 | 21900 | 21850 | 21900 | 21850 | 569 |
| 314 | 20240219 | 151300 | 9808305750 | 21850 | 21850 | 21900 | 21850 | 567 |
| 315 | 20240219 | 151200 | 9795916750 | 21850 | 21850 | 21900 | 21850 | 402 |
| 316 | 20240219 | 151100 | 9787131250 | 21900 | 21900 | 21900 | 21850 | 145 |
| 317 | 20240219 | 151000 | 9783956400 | 21850 | 21900 | 21900 | 21850 | 139 |
| 318 | 20240219 | 150900 | 9780917000 | 21850 | 21800 | 21900 | 21800 | 1070 |
| 319 | 20240219 | 150800 | 9757564950 | 21800 | 21800 | 21800 | 21800 | 146 |
| 320 | 20240219 | 150700 | 9754382150 | 21800 | 21800 | 21850 | 21800 | 89 |
| 321 | 20240219 | 150600 | 9752441350 | 21800 | 21800 | 21850 | 21800 | 130 |
| 322 | 20240219 | 150500 | 9749606350 | 21800 | 21900 | 21950 | 21800 | 5981 |
| 323 | 20240219 | 150400 | 9618908600 | 21900 | 21900 | 21950 | 21900 | 5217 |
| 324 | 20240219 | 150300 | 9504655650 | 21900 | 21950 | 21950 | 21850 | 1689 |
| 325 | 20240219 | 150200 | 9467662950 | 21950 | 21900 | 21950 | 21850 | 50 |
| 326 | 20240219 | 150100 | 9466567100 | 21850 | 21900 | 21950 | 21850 | 1041 |
| 327 | 20240219 | 150000 | 9443769200 | 21850 | 21850 | 21900 | 21850 | 370 |
| 328 | 20240219 | 145900 | 9435683250 | 21850 | 21900 | 21950 | 21850 | 875 |
| 329 | 20240219 | 145800 | 9416527350 | 21900 | 21850 | 21900 | 21850 | 2777 |
| 330 | 20240219 | 145700 | 9355715200 | 21850 | 21900 | 21900 | 21850 | 961 |
| 331 | 20240219 | 145600 | 9334698400 | 21850 | 21900 | 21900 | 21850 | 376 |
| 332 | 20240219 | 145500 | 9326479150 | 21850 | 21850 | 21900 | 21850 | 503 |
| 333 | 20240219 | 145400 | 9315477550 | 21900 | 21900 | 21900 | 21850 | 406 |
| 334 | 20240219 | 145300 | 9306600200 | 21900 | 21850 | 21900 | 21800 | 2823 |
| 335 | 20240219 | 145200 | 9244811000 | 21850 | 21850 | 21900 | 21800 | 2704 |
| 336 | 20240219 | 145100 | 9185728250 | 21850 | 21850 | 21900 | 21850 | 639 |
| 337 | 20240219 | 145000 | 9171766000 | 21900 | 21850 | 21900 | 21850 | 299 |
| 338 | 20240219 | 144900 | 9165232800 | 21850 | 21800 | 21850 | 21800 | 2393 |
| 339 | 20240219 | 144800 | 9112946400 | 21800 | 21750 | 21800 | 21750 | 1663 |
| 340 | 20240219 | 144700 | 9076707650 | 21750 | 21750 | 21800 | 21750 | 465 |
| 341 | 20240219 | 144600 | 9066593700 | 21750 | 21750 | 21750 | 21750 | 274 |
| 342 | 20240219 | 144500 | 9060634200 | 21750 | 21800 | 21800 | 21750 | 937 |
| 343 | 20240219 | 144400 | 9040254400 | 21750 | 21700 | 21750 | 21700 | 1697 |
| 344 | 20240219 | 144300 | 9003359300 | 21700 | 21700 | 21750 | 21700 | 607 |
| 345 | 20240219 | 144200 | 8990183900 | 21700 | 21700 | 21700 | 21700 | 170 |
| 346 | 20240219 | 144100 | 8986494900 | 21700 | 21700 | 21750 | 21700 | 764 |
| 347 | 20240219 | 144000 | 8969911200 | 21650 | 21700 | 21700 | 21650 | 2387 |
| 348 | 20240219 | 143900 | 8918116000 | 21700 | 21750 | 21750 | 21700 | 199 |
| 349 | 20240219 | 143800 | 8913797650 | 21700 | 21700 | 21700 | 21700 | 455 |
| 350 | 20240219 | 143700 | 8903924150 | 21700 | 21700 | 21750 | 21700 | 1209 |
| 351 | 20240219 | 143600 | 8877639600 | 21650 | 21700 | 21700 | 21650 | 355 |
| 352 | 20240219 | 143500 | 8869936750 | 21700 | 21650 | 21750 | 21650 | 1375 |
| 353 | 20240219 | 143400 | 8840102200 | 21650 | 21700 | 21700 | 21650 | 826 |
| 354 | 20240219 | 143300 | 8822211250 | 21650 | 21650 | 21700 | 21650 | 372 |
| 355 | 20240219 | 143200 | 8814157150 | 21650 | 21650 | 21700 | 21650 | 311 |
| 356 | 20240219 | 143100 | 8807419000 | 21650 | 21700 | 21700 | 21650 | 1057 |
| 357 | 20240219 | 143000 | 8784526750 | 21650 | 21700 | 21750 | 21650 | 1241 |
| 358 | 20240219 | 142900 | 8757599900 | 21700 | 21700 | 21750 | 21700 | 176 |
| 359 | 20240219 | 142800 | 8753780600 | 21700 | 21700 | 21700 | 21700 | 583 |
| 360 | 20240219 | 142700 | 8741129500 | 21700 | 21700 | 21700 | 21700 | 330 |
| 361 | 20240219 | 142600 | 8733968500 | 21700 | 21700 | 21700 | 21700 | 251 |
| 362 | 20240219 | 142500 | 8728521800 | 21700 | 21700 | 21750 | 21700 | 345 |
| 363 | 20240219 | 142400 | 8721035200 | 21700 | 21700 | 21700 | 21650 | 1480 |
| 364 | 20240219 | 142300 | 8688929950 | 21650 | 21650 | 21650 | 21650 | 194 |
| 365 | 20240219 | 142200 | 8684729850 | 21650 | 21650 | 21650 | 21650 | 785 |
| 366 | 20240219 | 142100 | 8667734600 | 21650 | 21650 | 21650 | 21650 | 505 |
| 367 | 20240219 | 142000 | 8656801350 | 21650 | 21650 | 21650 | 21650 | 329 |
| 368 | 20240219 | 141900 | 8649678500 | 21650 | 21650 | 21700 | 21650 | 411 |
| 369 | 20240219 | 141800 | 8640777650 | 21650 | 21650 | 21650 | 21650 | 256 |
| 370 | 20240219 | 141700 | 8635235250 | 21650 | 21650 | 21700 | 21650 | 504 |
| 371 | 20240219 | 141600 | 8624323600 | 21650 | 21650 | 21700 | 21650 | 124 |
| 372 | 20240219 | 141500 | 8621638000 | 21700 | 21650 | 21700 | 21600 | 1730 |
| 373 | 20240219 | 141400 | 8584212750 | 21600 | 21600 | 21650 | 21600 | 5399 |
| 374 | 20240219 | 141300 | 8467500650 | 21600 | 21600 | 21700 | 21600 | 441 |
| 375 | 20240219 | 141200 | 8457961050 | 21600 | 21650 | 21650 | 21600 | 1849 |
| 376 | 20240219 | 141100 | 8417943750 | 21650 | 21650 | 21650 | 21600 | 1370 |
| 377 | 20240219 | 141000 | 8388295800 | 21650 | 21650 | 21650 | 21650 | 1640 |
| 378 | 20240219 | 140900 | 8352789800 | 21650 | 21650 | 21650 | 21600 | 2254 |
| 379 | 20240219 | 140800 | 8303994300 | 21650 | 21600 | 21650 | 21600 | 4247 |
| 380 | 20240219 | 140700 | 8212227900 | 21600 | 21700 | 21700 | 21600 | 314 |
| 381 | 20240219 | 140600 | 8205440500 | 21600 | 21650 | 21700 | 21600 | 1692 |
| 382 | 20240219 | 140500 | 8168812200 | 21650 | 21650 | 21650 | 21650 | 372 |
| 383 | 20240219 | 140400 | 8160758400 | 21650 | 21650 | 21650 | 21650 | 146 |
| 384 | 20240219 | 140300 | 8157597500 | 21650 | 21650 | 21650 | 21650 | 545 |
| 385 | 20240219 | 140200 | 8145798250 | 21650 | 21650 | 21650 | 21650 | 967 |
| 386 | 20240219 | 140100 | 8124862700 | 21650 | 21650 | 21650 | 21650 | 507 |
| 387 | 20240219 | 140000 | 8113886150 | 21650 | 21650 | 21700 | 21650 | 5557 |
| 388 | 20240219 | 135900 | 7993454150 | 21650 | 21700 | 21700 | 21650 | 279 |
| 389 | 20240219 | 135800 | 7987413700 | 21650 | 21650 | 21650 | 21650 | 616 |
| 390 | 20240219 | 135700 | 7974077300 | 21600 | 21650 | 21650 | 21600 | 269 |
| 391 | 20240219 | 135600 | 7968256200 | 21650 | 21650 | 21650 | 21650 | 724 |
| 392 | 20240219 | 135500 | 7952581600 | 21650 | 21650 | 21650 | 21650 | 1115 |
| 393 | 20240219 | 135400 | 7928441850 | 21650 | 21650 | 21650 | 21650 | 379 |
| 394 | 20240219 | 135300 | 7920236500 | 21650 | 21650 | 21700 | 21650 | 840 |
| 395 | 20240219 | 135200 | 7902049500 | 21650 | 21700 | 21700 | 21650 | 794 |
| 396 | 20240219 | 135100 | 7884835350 | 21700 | 21750 | 21750 | 21700 | 6950 |
| 397 | 20240219 | 135000 | 7733977000 | 21750 | 21750 | 21800 | 21750 | 2649 |
| 398 | 20240219 | 134900 | 7676361000 | 21750 | 21750 | 21750 | 21750 | 170 |
| 399 | 20240219 | 134800 | 7672663500 | 21800 | 21800 | 21800 | 21750 | 385 |
| 400 | 20240219 | 134700 | 7664282100 | 21750 | 21750 | 21800 | 21750 | 2067 |
| 401 | 20240219 | 134600 | 7619225600 | 21750 | 21750 | 21750 | 21750 | 446 |
| 402 | 20240219 | 134500 | 7609525100 | 21800 | 21750 | 21800 | 21750 | 332 |
| 403 | 20240219 | 134400 | 7602304000 | 21750 | 21750 | 21800 | 21750 | 365 |
| 404 | 20240219 | 134300 | 7594365200 | 21750 | 21750 | 21750 | 21750 | 234 |
| 405 | 20240219 | 134200 | 7589275700 | 21750 | 21750 | 21750 | 21750 | 503 |
| 406 | 20240219 | 134100 | 7578335450 | 21750 | 21750 | 21800 | 21750 | 59 |
| 407 | 20240219 | 134000 | 7577052050 | 21750 | 21800 | 21800 | 21750 | 410 |
| 408 | 20240219 | 133900 | 7568134150 | 21800 | 21750 | 21800 | 21750 | 601 |
| 409 | 20240219 | 133800 | 7555045850 | 21750 | 21800 | 21800 | 21750 | 148 |
| 410 | 20240219 | 133700 | 7551826250 | 21750 | 21750 | 21800 | 21750 | 604 |
| 411 | 20240219 | 133600 | 7538688950 | 21800 | 21750 | 21800 | 21750 | 84 |
| 412 | 20240219 | 133500 | 7536861850 | 21750 | 21750 | 21750 | 21750 | 2270 |
| 413 | 20240219 | 133400 | 7487489350 | 21800 | 21750 | 21800 | 21750 | 448 |
| 414 | 20240219 | 133300 | 7477745300 | 21750 | 21750 | 21750 | 21750 | 210 |
| 415 | 20240219 | 133200 | 7473177800 | 21750 | 21750 | 21750 | 21750 | 238 |
| 416 | 20240219 | 133100 | 7468001300 | 21750 | 21750 | 21800 | 21750 | 596 |
| 417 | 20240219 | 133000 | 7455037800 | 21750 | 21750 | 21800 | 21750 | 189 |
| 418 | 20240219 | 132900 | 7450927000 | 21800 | 21750 | 21800 | 21750 | 461 |
| 419 | 20240219 | 132800 | 7440895250 | 21800 | 21750 | 21800 | 21750 | 204 |
| 420 | 20240219 | 132700 | 7436452950 | 21750 | 21750 | 21800 | 21750 | 852 |
| 421 | 20240219 | 132600 | 7417921850 | 21750 | 21750 | 21750 | 21750 | 1955 |
| 422 | 20240219 | 132500 | 7375400600 | 21750 | 21750 | 21750 | 21750 | 171 |
| 423 | 20240219 | 132400 | 7371681350 | 21750 | 21750 | 21750 | 21750 | 258 |
| 424 | 20240219 | 132300 | 7366069850 | 21750 | 21750 | 21800 | 21750 | 394 |
| 425 | 20240219 | 132200 | 7357500100 | 21750 | 21800 | 21800 | 21750 | 2947 |
| 426 | 20240219 | 132100 | 7293258100 | 21800 | 21800 | 21850 | 21800 | 672 |
| 427 | 20240219 | 132000 | 7278603250 | 21800 | 21800 | 21800 | 21750 | 893 |
| 428 | 20240219 | 131900 | 7259137750 | 21750 | 21750 | 21800 | 21750 | 243 |
| 429 | 20240219 | 131800 | 7253847500 | 21750 | 21800 | 21800 | 21750 | 1275 |
| 430 | 20240219 | 131700 | 7226109450 | 21800 | 21800 | 21800 | 21750 | 236 |
| 431 | 20240219 | 131600 | 7220968950 | 21750 | 21800 | 21800 | 21750 | 760 |
| 432 | 20240219 | 131500 | 7204409500 | 21800 | 21800 | 21800 | 21800 | 750 |
| 433 | 20240219 | 131400 | 7188059500 | 21800 | 21800 | 21800 | 21800 | 238 |
| 434 | 20240219 | 131300 | 7182871100 | 21800 | 21850 | 21850 | 21800 | 303 |
| 435 | 20240219 | 131200 | 7176264300 | 21850 | 21800 | 21850 | 21800 | 409 |
| 436 | 20240219 | 131100 | 7167341150 | 21800 | 21850 | 21850 | 21800 | 618 |
| 437 | 20240219 | 131000 | 7153850700 | 21800 | 21800 | 21850 | 21800 | 445 |
| 438 | 20240219 | 130900 | 7144149600 | 21800 | 21850 | 21850 | 21800 | 49 |
| 439 | 20240219 | 130800 | 7143081350 | 21800 | 21800 | 21850 | 21800 | 356 |
| 440 | 20240219 | 130700 | 7135320500 | 21800 | 21750 | 21800 | 21750 | 585 |
| 441 | 20240219 | 130600 | 7122568900 | 21750 | 21800 | 21850 | 21750 | 955 |
| 442 | 20240219 | 130500 | 7101759100 | 21800 | 21750 | 21800 | 21750 | 1026 |
| 443 | 20240219 | 130400 | 7079410850 | 21750 | 21750 | 21750 | 21750 | 201 |
| 444 | 20240219 | 130300 | 7075039100 | 21750 | 21750 | 21750 | 21700 | 195 |
| 445 | 20240219 | 130200 | 7070803150 | 21750 | 21750 | 21750 | 21700 | 693 |
| 446 | 20240219 | 130100 | 7055744900 | 21750 | 21700 | 21750 | 21700 | 1455 |
| 447 | 20240219 | 130000 | 7024101100 | 21750 | 21700 | 21750 | 21700 | 325 |
| 448 | 20240219 | 125900 | 7017045350 | 21700 | 21700 | 21700 | 21700 | 1054 |
| 449 | 20240219 | 125800 | 6994173550 | 21700 | 21700 | 21750 | 21700 | 297 |
| 450 | 20240219 | 125700 | 6987726300 | 21700 | 21700 | 21750 | 21700 | 646 |
| 451 | 20240219 | 125600 | 6973705800 | 21700 | 21700 | 21750 | 21700 | 527 |
| 452 | 20240219 | 125500 | 6962269650 | 21700 | 21750 | 21750 | 21700 | 1092 |
| 453 | 20240219 | 125400 | 6938532450 | 21750 | 21750 | 21800 | 21750 | 422 |
| 454 | 20240219 | 125300 | 6929353850 | 21750 | 21750 | 21800 | 21750 | 492 |
| 455 | 20240219 | 125200 | 6918648000 | 21750 | 21750 | 21750 | 21750 | 459 |
| 456 | 20240219 | 125100 | 6908664750 | 21750 | 21750 | 21750 | 21750 | 955 |
| 457 | 20240219 | 125000 | 6887893500 | 21750 | 21750 | 21750 | 21750 | 487 |
| 458 | 20240219 | 124900 | 6877301250 | 21750 | 21800 | 21800 | 21750 | 780 |
| 459 | 20240219 | 124800 | 6860315950 | 21800 | 21800 | 21850 | 21800 | 713 |
| 460 | 20240219 | 124700 | 6844751400 | 21800 | 21800 | 21850 | 21800 | 377 |
| 461 | 20240219 | 124600 | 6836532750 | 21800 | 21800 | 21800 | 21800 | 440 |
| 462 | 20240219 | 124500 | 6826940750 | 21800 | 21800 | 21800 | 21800 | 543 |
| 463 | 20240219 | 124400 | 6815103350 | 21800 | 21800 | 21850 | 21800 | 209 |
| 464 | 20240219 | 124300 | 6810546150 | 21800 | 21800 | 21800 | 21800 | 786 |
| 465 | 20240219 | 124200 | 6793411350 | 21800 | 21800 | 21850 | 21800 | 286 |
| 466 | 20240219 | 124100 | 6787173750 | 21850 | 21800 | 21850 | 21800 | 577 |
| 467 | 20240219 | 124000 | 6774590450 | 21800 | 21850 | 21850 | 21800 | 1432 |
| 468 | 20240219 | 123900 | 6743365900 | 21850 | 21850 | 21850 | 21800 | 395 |
| 469 | 20240219 | 123800 | 6734736850 | 21850 | 21850 | 21850 | 21850 | 679 |
| 470 | 20240219 | 123700 | 6719900700 | 21850 | 21850 | 21850 | 21850 | 435 |
| 471 | 20240219 | 123600 | 6710395950 | 21850 | 21850 | 21900 | 21850 | 624 |
| 472 | 20240219 | 123500 | 6696761500 | 21850 | 21850 | 21850 | 21850 | 372 |
| 473 | 20240219 | 123400 | 6688633300 | 21800 | 21850 | 21850 | 21800 | 335 |
| 474 | 20240219 | 123300 | 6681324000 | 21850 | 21850 | 21850 | 21850 | 743 |
| 475 | 20240219 | 123200 | 6665089450 | 21900 | 21850 | 21900 | 21850 | 392 |
| 476 | 20240219 | 123100 | 6656514200 | 21850 | 21900 | 21900 | 21850 | 340 |
| 477 | 20240219 | 123000 | 6649083900 | 21850 | 21850 | 21900 | 21800 | 740 |
| 478 | 20240219 | 122900 | 6632918100 | 21850 | 21850 | 21900 | 21800 | 1788 |
| 479 | 20240219 | 122800 | 6593851400 | 21800 | 21850 | 21900 | 21800 | 1404 |
| 480 | 20240219 | 122700 | 6563166250 | 21850 | 21850 | 21900 | 21850 | 619 |
| 481 | 20240219 | 122600 | 6549627550 | 21850 | 21900 | 21900 | 21850 | 333 |
| 482 | 20240219 | 122500 | 6542341400 | 21900 | 21900 | 21900 | 21900 | 379 |
| 483 | 20240219 | 122400 | 6534041300 | 21900 | 21900 | 21950 | 21900 | 882 |
| 484 | 20240219 | 122300 | 6514702900 | 21900 | 21900 | 21950 | 21850 | 277 |
| 485 | 20240219 | 122200 | 6508638850 | 21900 | 21900 | 21900 | 21900 | 836 |
| 486 | 20240219 | 122100 | 6490330450 | 21900 | 21900 | 21950 | 21900 | 795 |
| 487 | 20240219 | 122000 | 6472913400 | 21900 | 21950 | 21950 | 21900 | 894 |
| 488 | 20240219 | 121900 | 6453333950 | 21900 | 21900 | 21950 | 21900 | 423 |
| 489 | 20240219 | 121800 | 6444056350 | 21900 | 21950 | 21950 | 21900 | 337 |
| 490 | 20240219 | 121700 | 6436669750 | 21950 | 21900 | 21950 | 21900 | 556 |
| 491 | 20240219 | 121600 | 6424489550 | 21900 | 21900 | 21950 | 21900 | 157 |
| 492 | 20240219 | 121500 | 6421050900 | 21900 | 21900 | 21950 | 21900 | 480 |
| 493 | 20240219 | 121400 | 6410535600 | 21950 | 21900 | 21950 | 21900 | 821 |
| 494 | 20240219 | 121300 | 6392519350 | 21900 | 21900 | 21900 | 21900 | 414 |
| 495 | 20240219 | 121200 | 6383452750 | 21900 | 21900 | 21950 | 21900 | 291 |
| 496 | 20240219 | 121100 | 6377077200 | 21900 | 21950 | 21950 | 21900 | 631 |
| 497 | 20240219 | 121000 | 6363248950 | 21950 | 21950 | 21950 | 21950 | 305 |
| 498 | 20240219 | 120900 | 6356554200 | 21950 | 21950 | 21950 | 21950 | 508 |
| 499 | 20240219 | 120800 | 6345403600 | 21950 | 21950 | 22000 | 21950 | 708 |
| 500 | 20240219 | 120700 | 6329845250 | 21950 | 21950 | 22000 | 21950 | 318 |
| 501 | 20240219 | 120600 | 6322864800 | 21950 | 22000 | 22000 | 21950 | 808 |
| 502 | 20240219 | 120500 | 6305111400 | 21950 | 22000 | 22000 | 21900 | 3297 |
| 503 | 20240219 | 120400 | 6232595000 | 22000 | 21850 | 22000 | 21850 | 3368 |
| 504 | 20240219 | 120300 | 6158582350 | 21850 | 21850 | 21850 | 21800 | 610 |
| 505 | 20240219 | 120200 | 6145258050 | 21850 | 21850 | 21850 | 21850 | 1112 |
| 506 | 20240219 | 120100 | 6120960850 | 21850 | 21850 | 21850 | 21850 | 560 |
| 507 | 20240219 | 120000 | 6108724850 | 21850 | 21900 | 21900 | 21850 | 276 |
| 508 | 20240219 | 115900 | 6102693750 | 21850 | 21850 | 21850 | 21850 | 421 |
| 509 | 20240219 | 115800 | 6093494900 | 21850 | 21850 | 21850 | 21850 | 1143 |
| 510 | 20240219 | 115700 | 6068520350 | 21850 | 21850 | 21850 | 21850 | 798 |
| 511 | 20240219 | 115600 | 6051084050 | 21850 | 21850 | 21850 | 21850 | 485 |
| 512 | 20240219 | 115500 | 6040486800 | 21850 | 21850 | 21900 | 21850 | 539 |
| 513 | 20240219 | 115400 | 6028709600 | 21850 | 21850 | 21900 | 21850 | 288 |
| 514 | 20240219 | 115300 | 6022416450 | 21850 | 21850 | 21900 | 21850 | 400 |
| 515 | 20240219 | 115200 | 6013674650 | 21850 | 21850 | 21850 | 21850 | 624 |
| 516 | 20240219 | 115100 | 6000040250 | 21900 | 21850 | 21900 | 21850 | 371 |
| 517 | 20240219 | 115000 | 5991933400 | 21850 | 21850 | 21900 | 21850 | 545 |
| 518 | 20240219 | 114900 | 5980022500 | 21850 | 21850 | 21900 | 21850 | 764 |
| 519 | 20240219 | 114800 | 5963309100 | 21850 | 21850 | 21850 | 21850 | 337 |
| 520 | 20240219 | 114700 | 5955945650 | 21850 | 21850 | 21850 | 21800 | 376 |
| 521 | 20240219 | 114600 | 5947735650 | 21800 | 21850 | 21850 | 21800 | 738 |
| 522 | 20240219 | 114500 | 5931613250 | 21850 | 21850 | 21900 | 21850 | 769 |
| 523 | 20240219 | 114400 | 5914807150 | 21850 | 21900 | 21900 | 21850 | 482 |
| 524 | 20240219 | 114300 | 5904264200 | 21900 | 21850 | 21900 | 21850 | 215 |
| 525 | 20240219 | 114200 | 5899561250 | 21850 | 21900 | 21900 | 21850 | 700 |
| 526 | 20240219 | 114100 | 5884240950 | 21850 | 21850 | 21900 | 21850 | 402 |
| 527 | 20240219 | 114000 | 5875453750 | 21850 | 21850 | 21900 | 21850 | 751 |
| 528 | 20240219 | 113900 | 5859020600 | 21850 | 21850 | 21900 | 21850 | 641 |
| 529 | 20240219 | 113800 | 5845012650 | 21850 | 21850 | 21850 | 21850 | 337 |
| 530 | 20240219 | 113700 | 5837649200 | 21850 | 21850 | 21950 | 21850 | 249 |
| 531 | 20240219 | 113600 | 5832207900 | 21850 | 21900 | 21900 | 21850 | 441 |
| 532 | 20240219 | 113500 | 5822557300 | 21900 | 21900 | 21900 | 21900 | 340 |
| 533 | 20240219 | 113400 | 5815111300 | 21900 | 21950 | 21950 | 21900 | 287 |
| 534 | 20240219 | 113300 | 5808823400 | 22000 | 21900 | 22000 | 21900 | 1036 |
| 535 | 20240219 | 113200 | 5786101250 | 21900 | 21900 | 21950 | 21900 | 371 |
| 536 | 20240219 | 113100 | 5777969500 | 21900 | 21900 | 21900 | 21900 | 1398 |
| 537 | 20240219 | 113000 | 5747353300 | 21950 | 21900 | 21950 | 21900 | 354 |
| 538 | 20240219 | 112900 | 5739600400 | 21900 | 21900 | 22000 | 21850 | 15715 |
| 539 | 20240219 | 112800 | 5396085050 | 21900 | 21900 | 21950 | 21900 | 282 |
| 540 | 20240219 | 112700 | 5389906250 | 21900 | 21950 | 21950 | 21900 | 481 |
| 541 | 20240219 | 112600 | 5379371050 | 21900 | 21950 | 21950 | 21900 | 1675 |
| 542 | 20240219 | 112500 | 5342618400 | 21950 | 21950 | 22000 | 21950 | 551 |
| 543 | 20240219 | 112400 | 5330523900 | 21950 | 21950 | 22000 | 21950 | 369 |
| 544 | 20240219 | 112300 | 5322424200 | 21950 | 21950 | 22000 | 21950 | 941 |
| 545 | 20240219 | 112200 | 5301768100 | 21950 | 21900 | 22000 | 21900 | 922 |
| 546 | 20240219 | 112100 | 5281511600 | 21900 | 21950 | 22000 | 21900 | 1802 |
| 547 | 20240219 | 112000 | 5241966400 | 21950 | 21950 | 22000 | 21950 | 2998 |
| 548 | 20240219 | 111900 | 5176095350 | 21950 | 21950 | 21950 | 21950 | 1267 |
| 549 | 20240219 | 111800 | 5148284700 | 22000 | 22000 | 22000 | 21950 | 2691 |
| 550 | 20240219 | 111700 | 5089098150 | 22000 | 22100 | 22100 | 22000 | 1038 |
| 551 | 20240219 | 111600 | 5066226550 | 22050 | 22050 | 22100 | 22000 | 195 |
| 552 | 20240219 | 111500 | 5061928450 | 22050 | 22050 | 22100 | 22000 | 1167 |
| 553 | 20240219 | 111400 | 5036196250 | 22000 | 22000 | 22050 | 21950 | 2805 |
| 554 | 20240219 | 111300 | 4974487550 | 22100 | 22050 | 22100 | 21950 | 4649 |
| 555 | 20240219 | 111200 | 4872017900 | 22000 | 21950 | 22200 | 21950 | 12887 |
| 556 | 20240219 | 111100 | 4587133050 | 21950 | 21850 | 22000 | 21850 | 2932 |
| 557 | 20240219 | 111000 | 4522759500 | 21850 | 21850 | 21900 | 21800 | 891 |
| 558 | 20240219 | 110900 | 4503289050 | 21800 | 21800 | 21800 | 21800 | 1224 |
| 559 | 20240219 | 110800 | 4476605850 | 21800 | 21800 | 21850 | 21750 | 1780 |
| 560 | 20240219 | 110700 | 4437799450 | 21800 | 21800 | 21800 | 21800 | 578 |
| 561 | 20240219 | 110600 | 4425199050 | 21800 | 21850 | 21850 | 21800 | 481 |
| 562 | 20240219 | 110500 | 4414712600 | 21850 | 21800 | 21850 | 21800 | 562 |
| 563 | 20240219 | 110400 | 4402451500 | 21800 | 21750 | 21850 | 21750 | 1385 |
| 564 | 20240219 | 110300 | 4372293050 | 21750 | 21750 | 21800 | 21750 | 288 |
| 565 | 20240219 | 110200 | 4366028200 | 21750 | 21700 | 21950 | 21700 | 2962 |
| 566 | 20240219 | 110100 | 4301347200 | 21700 | 21700 | 21750 | 21700 | 519 |
| 567 | 20240219 | 110000 | 4290084800 | 21700 | 21700 | 21750 | 21700 | 1357 |
| 568 | 20240219 | 105900 | 4260612900 | 21700 | 21650 | 21700 | 21650 | 1353 |
| 569 | 20240219 | 105800 | 4231277000 | 21650 | 21650 | 21650 | 21650 | 761 |
| 570 | 20240219 | 105700 | 4214801350 | 21650 | 21650 | 21700 | 21600 | 6096 |
| 571 | 20240219 | 105600 | 4082825500 | 21650 | 21700 | 21700 | 21650 | 830 |
| 572 | 20240219 | 105500 | 4064826950 | 21700 | 21700 | 21700 | 21700 | 1166 |
| 573 | 20240219 | 105400 | 4039524750 | 21700 | 21650 | 21700 | 21650 | 1695 |
| 574 | 20240219 | 105300 | 4002745100 | 21650 | 21700 | 21700 | 21650 | 3502 |
| 575 | 20240219 | 105200 | 3926761100 | 21700 | 21700 | 21700 | 21700 | 454 |
| 576 | 20240219 | 105100 | 3916909300 | 21700 | 21750 | 21750 | 21700 | 760 |
| 577 | 20240219 | 105000 | 3900407300 | 21700 | 21750 | 21750 | 21700 | 521 |
| 578 | 20240219 | 104900 | 3889094100 | 21750 | 21700 | 21750 | 21700 | 1137 |
| 579 | 20240219 | 104800 | 3864393700 | 21700 | 21700 | 21750 | 21700 | 142 |
| 580 | 20240219 | 104700 | 3861312000 | 21750 | 21700 | 21750 | 21700 | 583 |
| 581 | 20240219 | 104600 | 3848647850 | 21650 | 21700 | 21700 | 21650 | 2149 |
| 582 | 20240219 | 104500 | 3802026800 | 21700 | 21750 | 21750 | 21700 | 624 |
| 583 | 20240219 | 104400 | 3788465000 | 21750 | 21750 | 21800 | 21750 | 347 |
| 584 | 20240219 | 104300 | 3780917650 | 21750 | 21750 | 21750 | 21750 | 801 |
| 585 | 20240219 | 104200 | 3763495900 | 21750 | 21750 | 21800 | 21750 | 809 |
| 586 | 20240219 | 104100 | 3745900050 | 21750 | 21750 | 21750 | 21750 | 557 |
| 587 | 20240219 | 104000 | 3733785300 | 21750 | 21750 | 21800 | 21750 | 647 |
| 588 | 20240219 | 103900 | 3719712550 | 21800 | 21800 | 21850 | 21750 | 659 |
| 589 | 20240219 | 103800 | 3705347000 | 21800 | 21850 | 21850 | 21800 | 350 |
| 590 | 20240219 | 103700 | 3697715450 | 21800 | 21900 | 21900 | 21800 | 5691 |
| 591 | 20240219 | 103600 | 3573234300 | 21900 | 21900 | 21950 | 21900 | 783 |
| 592 | 20240219 | 103500 | 3556075700 | 21950 | 21900 | 21950 | 21900 | 435 |
| 593 | 20240219 | 103400 | 3546541050 | 21900 | 21950 | 21950 | 21900 | 475 |
| 594 | 20240219 | 103300 | 3536125350 | 21950 | 22000 | 22000 | 21950 | 2059 |
| 595 | 20240219 | 103200 | 3490886350 | 22000 | 22050 | 22050 | 22000 | 1489 |
| 596 | 20240219 | 103100 | 3458114300 | 22050 | 22050 | 22050 | 22000 | 280 |
| 597 | 20240219 | 103000 | 3451944550 | 22050 | 21950 | 22050 | 21950 | 3913 |
| 598 | 20240219 | 102900 | 3365777850 | 21950 | 22000 | 22000 | 21950 | 312 |
| 599 | 20240219 | 102800 | 3358921700 | 22000 | 21950 | 22000 | 21950 | 732 |
| 600 | 20240219 | 102700 | 3342829200 | 21950 | 21950 | 21950 | 21900 | 467 |
| 601 | 20240219 | 102600 | 3332593050 | 21900 | 21950 | 22000 | 21900 | 616 |
| 602 | 20240219 | 102500 | 3319069850 | 21950 | 21900 | 22000 | 21850 | 630 |
| 603 | 20240219 | 102400 | 3305244450 | 21850 | 21850 | 21900 | 21800 | 1737 |
| 604 | 20240219 | 102300 | 3267227600 | 21850 | 21900 | 21900 | 21850 | 243 |
| 605 | 20240219 | 102200 | 3261915300 | 21850 | 21900 | 21900 | 21850 | 350 |
| 606 | 20240219 | 102100 | 3254266600 | 21850 | 21800 | 21900 | 21800 | 959 |
| 607 | 20240219 | 102000 | 3233305400 | 21800 | 21800 | 21800 | 21800 | 444 |
| 608 | 20240219 | 101900 | 3223626200 | 21800 | 21850 | 21850 | 21800 | 376 |
| 609 | 20240219 | 101800 | 3215424300 | 21850 | 21800 | 21850 | 21800 | 1249 |
| 610 | 20240219 | 101700 | 3188171000 | 21800 | 21750 | 21800 | 21750 | 2135 |
| 611 | 20240219 | 101600 | 3141698250 | 21750 | 21750 | 21750 | 21750 | 1138 |
| 612 | 20240219 | 101500 | 3116946750 | 21750 | 21800 | 21800 | 21750 | 1354 |
| 613 | 20240219 | 101400 | 3087496000 | 21750 | 21800 | 21850 | 21750 | 942 |
| 614 | 20240219 | 101300 | 3066980850 | 21800 | 21850 | 21850 | 21800 | 1267 |
| 615 | 20240219 | 101200 | 3039308200 | 21850 | 21800 | 21850 | 21800 | 67 |
| 616 | 20240219 | 101100 | 3037846350 | 21800 | 21800 | 21800 | 21800 | 481 |
| 617 | 20240219 | 101000 | 3027360550 | 21800 | 21750 | 21800 | 21750 | 1239 |
| 618 | 20240219 | 100900 | 3000353300 | 21750 | 21750 | 21800 | 21750 | 391 |
| 619 | 20240219 | 100800 | 2991848900 | 21750 | 21750 | 21850 | 21750 | 529 |
| 620 | 20240219 | 100700 | 2980292950 | 21750 | 21750 | 21800 | 21750 | 939 |
| 621 | 20240219 | 100600 | 2959839000 | 21800 | 21800 | 21800 | 21750 | 652 |
| 622 | 20240219 | 100500 | 2945640050 | 21750 | 21800 | 21800 | 21750 | 420 |
| 623 | 20240219 | 100400 | 2936491450 | 21800 | 21800 | 21850 | 21800 | 436 |
| 624 | 20240219 | 100300 | 2926986150 | 21800 | 21800 | 21800 | 21750 | 2406 |
| 625 | 20240219 | 100200 | 2874569950 | 21800 | 21800 | 21850 | 21800 | 713 |
| 626 | 20240219 | 100100 | 2859023500 | 21800 | 21850 | 21850 | 21800 | 733 |
| 627 | 20240219 | 100000 | 2843029200 | 21800 | 21850 | 21850 | 21800 | 835 |
| 628 | 20240219 | 095900 | 2824825650 | 21800 | 21900 | 21900 | 21800 | 1592 |
| 629 | 20240219 | 095800 | 2790053200 | 21900 | 21900 | 21900 | 21900 | 1361 |
| 630 | 20240219 | 095700 | 2760247300 | 21950 | 21950 | 22000 | 21950 | 747 |
| 631 | 20240219 | 095600 | 2743850600 | 21950 | 21900 | 22000 | 21900 | 1678 |
| 632 | 20240219 | 095500 | 2707054750 | 21900 | 21900 | 21950 | 21900 | 1445 |
| 633 | 20240219 | 095400 | 2675404250 | 21900 | 21900 | 21900 | 21900 | 322 |
| 634 | 20240219 | 095300 | 2668352450 | 21950 | 22000 | 22000 | 21950 | 2428 |
| 635 | 20240219 | 095200 | 2615048500 | 21950 | 22000 | 22000 | 21950 | 1239 |
| 636 | 20240219 | 095100 | 2587808550 | 22000 | 21950 | 22000 | 21950 | 1139 |
| 637 | 20240219 | 095000 | 2562750600 | 21950 | 21950 | 22000 | 21950 | 678 |
| 638 | 20240219 | 094900 | 2547858150 | 22000 | 21950 | 22000 | 21950 | 554 |
| 639 | 20240219 | 094800 | 2535677700 | 22000 | 22050 | 22100 | 21950 | 5788 |
| 640 | 20240219 | 094700 | 2408250350 | 22050 | 22100 | 22100 | 22000 | 4270 |
| 641 | 20240219 | 094600 | 2314077950 | 22100 | 22050 | 22100 | 22000 | 3615 |
| 642 | 20240219 | 094500 | 2234263150 | 22050 | 22100 | 22100 | 22000 | 4742 |
| 643 | 20240219 | 094400 | 2129625450 | 22100 | 22000 | 22150 | 21950 | 16059 |
| 644 | 20240219 | 094300 | 1775732650 | 21950 | 22000 | 22000 | 21950 | 765 |
| 645 | 20240219 | 094200 | 1758916200 | 22000 | 22000 | 22000 | 21950 | 2590 |
| 646 | 20240219 | 094100 | 1701955250 | 21950 | 21950 | 22000 | 21950 | 1187 |
| 647 | 20240219 | 094000 | 1675880300 | 21950 | 21950 | 21950 | 21850 | 3481 |
| 648 | 20240219 | 093900 | 1599605200 | 21950 | 21950 | 22000 | 21900 | 1396 |
| 649 | 20240219 | 093800 | 1568960600 | 21950 | 22000 | 22000 | 21950 | 6682 |
| 650 | 20240219 | 093700 | 1422290200 | 22000 | 21950 | 22000 | 21950 | 1802 |
| 651 | 20240219 | 093600 | 1382728300 | 21950 | 21850 | 22000 | 21850 | 9043 |
| 652 | 20240219 | 093500 | 1184548150 | 21850 | 21850 | 21850 | 21850 | 615 |
| 653 | 20240219 | 093400 | 1171110400 | 21800 | 21800 | 21850 | 21800 | 2071 |
| 654 | 20240219 | 093300 | 1125923950 | 21800 | 21800 | 21800 | 21750 | 594 |
| 655 | 20240219 | 093200 | 1112975550 | 21800 | 21800 | 21800 | 21750 | 145 |
| 656 | 20240219 | 093100 | 1109816700 | 21750 | 21750 | 21800 | 21750 | 636 |
| 657 | 20240219 | 093000 | 1095968200 | 21700 | 21800 | 21800 | 21700 | 2710 |
| 658 | 20240219 | 092900 | 1037040150 | 21800 | 21700 | 21800 | 21700 | 417 |
| 659 | 20240219 | 092800 | 1027951850 | 21750 | 21700 | 21750 | 21700 | 606 |
| 660 | 20240219 | 092700 | 1014782500 | 21700 | 21750 | 21750 | 21700 | 263 |
| 661 | 20240219 | 092600 | 1009068900 | 21750 | 21700 | 21750 | 21700 | 98 |
| 662 | 20240219 | 092500 | 1006941350 | 21700 | 21700 | 21700 | 21700 | 443 |
| 663 | 20240219 | 092400 | 997328250 | 21700 | 21800 | 21800 | 21700 | 2538 |
| 664 | 20240219 | 092300 | 942153550 | 21800 | 21800 | 21800 | 21750 | 1721 |
| 665 | 20240219 | 092200 | 904680950 | 21850 | 21650 | 21850 | 21650 | 5241 |
| 666 | 20240219 | 092100 | 790566800 | 21600 | 21700 | 21700 | 21600 | 2070 |
| 667 | 20240219 | 092000 | 745789400 | 21700 | 21700 | 21700 | 21650 | 728 |
| 668 | 20240219 | 091900 | 730003050 | 21700 | 21550 | 21700 | 21500 | 2452 |
| 669 | 20240219 | 091800 | 676976600 | 21500 | 21550 | 21550 | 21500 | 1751 |
| 670 | 20240219 | 091700 | 639292050 | 21550 | 21650 | 21650 | 21550 | 1186 |
| 671 | 20240219 | 091600 | 613700300 | 21650 | 21650 | 21700 | 21600 | 1421 |
| 672 | 20240219 | 091500 | 582928900 | 21650 | 21700 | 21700 | 21650 | 697 |
| 673 | 20240219 | 091400 | 567813800 | 21700 | 21700 | 21700 | 21700 | 343 |
| 674 | 20240219 | 091300 | 560370700 | 21700 | 21700 | 21700 | 21650 | 411 |
| 675 | 20240219 | 091200 | 551456350 | 21650 | 21800 | 21800 | 21650 | 3335 |
| 676 | 20240219 | 091100 | 479021600 | 21800 | 21750 | 21800 | 21700 | 259 |
| 677 | 20240219 | 091000 | 473388350 | 21750 | 21750 | 21800 | 21700 | 1445 |
| 678 | 20240219 | 090900 | 441933350 | 21800 | 21800 | 21850 | 21700 | 1449 |
| 679 | 20240219 | 090800 | 410369900 | 21800 | 21800 | 21800 | 21750 | 509 |
| 680 | 20240219 | 090700 | 399276200 | 21750 | 21700 | 21800 | 21700 | 639 |
| 681 | 20240219 | 090600 | 385373000 | 21700 | 21700 | 21750 | 21650 | 495 |
| 682 | 20240219 | 090500 | 374630700 | 21650 | 21650 | 21750 | 21600 | 1627 |
| 683 | 20240219 | 090400 | 339423000 | 21550 | 21700 | 21700 | 21550 | 1114 |
| 684 | 20240219 | 090300 | 315355000 | 21650 | 21650 | 21700 | 21350 | 6183 |
| 685 | 20240219 | 090200 | 182158300 | 21600 | 21750 | 21800 | 21600 | 2201 |
| 686 | 20240219 | 090100 | 134476100 | 21750 | 21750 | 21800 | 21750 | 1740 |
| 687 | 20240219 | 090000 | 96630400 | 21750 | 21750 | 21800 | 21700 | 4433 |