36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 201600 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 4960 |
| 3 | 20240221 | 201500 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 4 | 20240221 | 201400 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 5 | 20240221 | 201300 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 6 | 20240221 | 201200 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 7 | 20240221 | 201100 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 8 | 20240221 | 201000 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 9 | 20240221 | 200900 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 10 | 20240221 | 200800 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 11 | 20240221 | 200700 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 12 | 20240221 | 200600 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 13 | 20240221 | 200500 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 14 | 20240221 | 200400 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 15 | 20240221 | 200300 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 16 | 20240221 | 200200 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 17 | 20240221 | 200100 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 18 | 20240221 | 200000 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 19 | 20240221 | 195900 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 20 | 20240221 | 195800 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 21 | 20240221 | 195700 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 22 | 20240221 | 195600 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 23 | 20240221 | 195500 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 24 | 20240221 | 195400 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 25 | 20240221 | 195300 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 26 | 20240221 | 195200 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 27 | 20240221 | 195100 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 28 | 20240221 | 195000 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 29 | 20240221 | 194900 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 30 | 20240221 | 194800 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 31 | 20240221 | 194700 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 32 | 20240221 | 194600 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 4960 |
| 33 | 20240221 | 194500 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 34 | 20240221 | 194400 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 35 | 20240221 | 194300 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 36 | 20240221 | 194200 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 37 | 20240221 | 194100 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 38 | 20240221 | 194000 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 39 | 20240221 | 193900 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 40 | 20240221 | 193800 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 41 | 20240221 | 193700 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 42 | 20240221 | 193600 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 43 | 20240221 | 193500 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 44 | 20240221 | 193400 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 45 | 20240221 | 193300 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 46 | 20240221 | 193200 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 47 | 20240221 | 193100 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 48 | 20240221 | 193000 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 49 | 20240221 | 192900 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 50 | 20240221 | 192800 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 51 | 20240221 | 192700 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 52 | 20240221 | 192600 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 53 | 20240221 | 192500 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 54 | 20240221 | 192400 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 55 | 20240221 | 192300 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 56 | 20240221 | 192200 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 57 | 20240221 | 192100 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 58 | 20240221 | 192000 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 59 | 20240221 | 191900 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 60 | 20240221 | 191800 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 61 | 20240221 | 191700 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 62 | 20240221 | 191600 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 4960 |
| 63 | 20240221 | 191500 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 64 | 20240221 | 191400 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 65 | 20240221 | 191300 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 66 | 20240221 | 191200 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 67 | 20240221 | 191100 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 68 | 20240221 | 191000 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 69 | 20240221 | 190900 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 70 | 20240221 | 190800 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 71 | 20240221 | 190700 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 72 | 20240221 | 190600 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 73 | 20240221 | 190500 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 74 | 20240221 | 190400 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 75 | 20240221 | 190300 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 76 | 20240221 | 190200 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 77 | 20240221 | 190100 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 78 | 20240221 | 190000 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 79 | 20240221 | 185900 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 80 | 20240221 | 185800 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 81 | 20240221 | 185700 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 82 | 20240221 | 185600 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 83 | 20240221 | 185500 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 84 | 20240221 | 185400 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 85 | 20240221 | 185300 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 86 | 20240221 | 185200 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 87 | 20240221 | 185100 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 88 | 20240221 | 185000 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 89 | 20240221 | 184900 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 90 | 20240221 | 184800 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 91 | 20240221 | 184700 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 92 | 20240221 | 184600 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 4960 |
| 93 | 20240221 | 184500 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 94 | 20240221 | 184400 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 95 | 20240221 | 184300 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 96 | 20240221 | 184200 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 97 | 20240221 | 184100 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 98 | 20240221 | 184000 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 99 | 20240221 | 183900 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 100 | 20240221 | 183800 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 101 | 20240221 | 183700 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 102 | 20240221 | 183600 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 103 | 20240221 | 183500 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 104 | 20240221 | 183400 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 105 | 20240221 | 183300 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 106 | 20240221 | 183200 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 107 | 20240221 | 183100 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 108 | 20240221 | 183000 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 109 | 20240221 | 182900 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 110 | 20240221 | 182800 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 111 | 20240221 | 182700 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 112 | 20240221 | 182600 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 113 | 20240221 | 182500 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 114 | 20240221 | 182400 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 115 | 20240221 | 182300 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 116 | 20240221 | 182200 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 117 | 20240221 | 182100 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 118 | 20240221 | 182000 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 119 | 20240221 | 181900 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 120 | 20240221 | 181800 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 121 | 20240221 | 181700 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 122 | 20240221 | 181600 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 4960 |
| 123 | 20240221 | 181500 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 124 | 20240221 | 181400 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 125 | 20240221 | 181300 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 126 | 20240221 | 181200 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 127 | 20240221 | 181100 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 128 | 20240221 | 181000 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 129 | 20240221 | 180900 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 130 | 20240221 | 180800 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 131 | 20240221 | 180700 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 132 | 20240221 | 180600 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 133 | 20240221 | 180500 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 134 | 20240221 | 180400 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 135 | 20240221 | 180300 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 136 | 20240221 | 180200 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 137 | 20240221 | 180100 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 138 | 20240221 | 180000 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 139 | 20240221 | 175900 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 140 | 20240221 | 175800 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 141 | 20240221 | 175700 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 142 | 20240221 | 175600 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 143 | 20240221 | 175500 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 144 | 20240221 | 175400 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 145 | 20240221 | 175300 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 146 | 20240221 | 175200 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 147 | 20240221 | 175100 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 148 | 20240221 | 175000 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 149 | 20240221 | 174900 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 150 | 20240221 | 174800 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 151 | 20240221 | 174700 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 152 | 20240221 | 174600 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 4960 |
| 153 | 20240221 | 174500 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 154 | 20240221 | 174400 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 155 | 20240221 | 174300 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 156 | 20240221 | 174200 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 157 | 20240221 | 174100 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 158 | 20240221 | 174000 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 159 | 20240221 | 173900 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 160 | 20240221 | 173800 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 161 | 20240221 | 173700 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 162 | 20240221 | 173600 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 163 | 20240221 | 173500 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 164 | 20240221 | 173400 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 165 | 20240221 | 173300 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 166 | 20240221 | 173200 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 167 | 20240221 | 173100 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 168 | 20240221 | 173000 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 169 | 20240221 | 172900 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 170 | 20240221 | 172800 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 171 | 20240221 | 172700 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 172 | 20240221 | 172600 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 173 | 20240221 | 172500 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 174 | 20240221 | 172400 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 175 | 20240221 | 172300 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 176 | 20240221 | 172200 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 177 | 20240221 | 172100 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 178 | 20240221 | 172000 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 179 | 20240221 | 171900 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 180 | 20240221 | 171800 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 181 | 20240221 | 171700 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 182 | 20240221 | 171600 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 4960 |
| 183 | 20240221 | 171500 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 184 | 20240221 | 171400 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 185 | 20240221 | 171300 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 186 | 20240221 | 171200 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 187 | 20240221 | 171100 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 188 | 20240221 | 171000 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 189 | 20240221 | 170900 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 190 | 20240221 | 170800 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 191 | 20240221 | 170700 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 192 | 20240221 | 170600 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 193 | 20240221 | 170500 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 194 | 20240221 | 170400 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 195 | 20240221 | 170300 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 196 | 20240221 | 170200 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 197 | 20240221 | 170100 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 198 | 20240221 | 170000 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 199 | 20240221 | 165900 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 200 | 20240221 | 165800 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 201 | 20240221 | 165700 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 202 | 20240221 | 165600 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 203 | 20240221 | 165500 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 204 | 20240221 | 165400 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 205 | 20240221 | 165300 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 206 | 20240221 | 165200 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 207 | 20240221 | 165100 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 208 | 20240221 | 165000 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 209 | 20240221 | 164900 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 210 | 20240221 | 164800 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 211 | 20240221 | 164700 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 212 | 20240221 | 164600 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 4960 |
| 213 | 20240221 | 164500 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 214 | 20240221 | 164400 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 215 | 20240221 | 164300 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 216 | 20240221 | 164200 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 217 | 20240221 | 164100 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 218 | 20240221 | 164000 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 219 | 20240221 | 163900 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 220 | 20240221 | 163800 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 221 | 20240221 | 163700 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 222 | 20240221 | 163600 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 223 | 20240221 | 163500 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 224 | 20240221 | 163400 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 225 | 20240221 | 163300 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 226 | 20240221 | 163200 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 227 | 20240221 | 163100 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 228 | 20240221 | 163000 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 229 | 20240221 | 162900 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 230 | 20240221 | 162800 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 231 | 20240221 | 162700 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 232 | 20240221 | 162600 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 233 | 20240221 | 162500 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 234 | 20240221 | 162400 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 235 | 20240221 | 162300 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 236 | 20240221 | 162200 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 237 | 20240221 | 162100 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 238 | 20240221 | 162000 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 239 | 20240221 | 161900 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 240 | 20240221 | 161800 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 241 | 20240221 | 161700 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 242 | 20240221 | 161600 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 4960 |
| 243 | 20240221 | 161500 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 244 | 20240221 | 161400 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 245 | 20240221 | 161300 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 246 | 20240221 | 161200 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 247 | 20240221 | 161100 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 248 | 20240221 | 161000 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 249 | 20240221 | 160900 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 250 | 20240221 | 160800 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 251 | 20240221 | 160700 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 252 | 20240221 | 160600 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 253 | 20240221 | 160500 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 254 | 20240221 | 160400 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 255 | 20240221 | 160300 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 256 | 20240221 | 160200 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 257 | 20240221 | 160100 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 258 | 20240221 | 160000 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 259 | 20240221 | 155900 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 260 | 20240221 | 155800 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 261 | 20240221 | 155700 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 262 | 20240221 | 155600 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 263 | 20240221 | 155500 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 264 | 20240221 | 155400 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 265 | 20240221 | 155300 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 266 | 20240221 | 155200 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 267 | 20240221 | 155100 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 268 | 20240221 | 155000 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 269 | 20240221 | 154900 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 270 | 20240221 | 154800 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 271 | 20240221 | 154700 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 272 | 20240221 | 154600 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 4960 |
| 273 | 20240221 | 154500 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 274 | 20240221 | 154400 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 275 | 20240221 | 154300 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 276 | 20240221 | 154200 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 277 | 20240221 | 154100 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 278 | 20240221 | 154000 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 279 | 20240221 | 153900 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 280 | 20240221 | 153800 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 281 | 20240221 | 153700 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 282 | 20240221 | 153600 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 283 | 20240221 | 153500 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 284 | 20240221 | 153400 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 285 | 20240221 | 153300 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 286 | 20240221 | 153200 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 287 | 20240221 | 153100 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 288 | 20240221 | 153000 | 9531128650 | 21650 | 21650 | 21650 | 21650 | 4960 |
| 289 | 20240221 | 152900 | 9423744650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 290 | 20240221 | 152800 | 9423744650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 291 | 20240221 | 152700 | 9423744650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 292 | 20240221 | 152600 | 9423744650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 293 | 20240221 | 152500 | 9423744650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 294 | 20240221 | 152400 | 9423744650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 295 | 20240221 | 152300 | 9423744650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 296 | 20240221 | 152200 | 9423744650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 297 | 20240221 | 152100 | 9423744650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 298 | 20240221 | 152000 | 9423744650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 299 | 20240221 | 151900 | 9423744650 | 21800 | 21750 | 21800 | 21700 | 1059 |
| 300 | 20240221 | 151800 | 9400729850 | 21750 | 21750 | 21800 | 21750 | 230 |
| 301 | 20240221 | 151700 | 9395725100 | 21700 | 21750 | 21750 | 21700 | 254 |
| 302 | 20240221 | 151600 | 9390205400 | 21750 | 21750 | 21750 | 21750 | 704 |
| 303 | 20240221 | 151500 | 9374893400 | 21750 | 21700 | 21750 | 21700 | 309 |
| 304 | 20240221 | 151400 | 9368172700 | 21750 | 21650 | 21800 | 21600 | 3659 |
| 305 | 20240221 | 151300 | 9289023400 | 21650 | 21700 | 21700 | 21600 | 5158 |
| 306 | 20240221 | 151200 | 9177455450 | 21750 | 21800 | 21800 | 21700 | 2662 |
| 307 | 20240221 | 151100 | 9119535450 | 21800 | 21800 | 21800 | 21800 | 1013 |
| 308 | 20240221 | 151000 | 9097452050 | 21800 | 21750 | 21800 | 21750 | 149 |
| 309 | 20240221 | 150900 | 9094204000 | 21800 | 21800 | 21800 | 21800 | 829 |
| 310 | 20240221 | 150800 | 9076131800 | 21800 | 21800 | 21850 | 21800 | 1614 |
| 311 | 20240221 | 150700 | 9040936000 | 21800 | 21850 | 21850 | 21800 | 576 |
| 312 | 20240221 | 150600 | 9028350850 | 21800 | 21850 | 21850 | 21800 | 1536 |
| 313 | 20240221 | 150500 | 8994816750 | 21900 | 21850 | 21900 | 21850 | 300 |
| 314 | 20240221 | 150400 | 8988257600 | 21850 | 21950 | 21950 | 21800 | 2969 |
| 315 | 20240221 | 150300 | 8923237500 | 21950 | 21800 | 22000 | 21750 | 5687 |
| 316 | 20240221 | 150200 | 8798654950 | 21800 | 21750 | 21800 | 21750 | 84 |
| 317 | 20240221 | 150100 | 8796825150 | 21750 | 21750 | 21750 | 21700 | 1085 |
| 318 | 20240221 | 150000 | 8773228900 | 21700 | 21700 | 21750 | 21700 | 930 |
| 319 | 20240221 | 145900 | 8753005850 | 21700 | 21700 | 21700 | 21700 | 378 |
| 320 | 20240221 | 145800 | 8744803250 | 21750 | 21750 | 21750 | 21700 | 379 |
| 321 | 20240221 | 145700 | 8736564750 | 21750 | 21700 | 21750 | 21700 | 113 |
| 322 | 20240221 | 145600 | 8734107450 | 21700 | 21700 | 21750 | 21700 | 212 |
| 323 | 20240221 | 145500 | 8729500950 | 21750 | 21700 | 21750 | 21700 | 574 |
| 324 | 20240221 | 145400 | 8717036900 | 21700 | 21700 | 21750 | 21700 | 1621 |
| 325 | 20240221 | 145300 | 8681835600 | 21700 | 21750 | 21750 | 21700 | 1505 |
| 326 | 20240221 | 145200 | 8649171850 | 21700 | 21700 | 21750 | 21700 | 298 |
| 327 | 20240221 | 145100 | 8642693350 | 21700 | 21750 | 21750 | 21600 | 5498 |
| 328 | 20240221 | 145000 | 8523421050 | 21800 | 21750 | 21800 | 21750 | 203 |
| 329 | 20240221 | 144900 | 8518998300 | 21800 | 21750 | 21800 | 21750 | 3157 |
| 330 | 20240221 | 144800 | 8450177050 | 21750 | 21750 | 21800 | 21750 | 96 |
| 331 | 20240221 | 144700 | 8448085850 | 21750 | 21750 | 21750 | 21750 | 571 |
| 332 | 20240221 | 144600 | 8435666600 | 21800 | 21750 | 21800 | 21750 | 1429 |
| 333 | 20240221 | 144500 | 8404575400 | 21750 | 21750 | 21750 | 21700 | 1663 |
| 334 | 20240221 | 144400 | 8368406000 | 21750 | 21750 | 21750 | 21700 | 418 |
| 335 | 20240221 | 144300 | 8359315000 | 21700 | 21700 | 21800 | 21700 | 3693 |
| 336 | 20240221 | 144200 | 8278987650 | 21700 | 21700 | 21700 | 21700 | 343 |
| 337 | 20240221 | 144100 | 8271544550 | 21700 | 21700 | 21700 | 21700 | 137 |
| 338 | 20240221 | 144000 | 8268571650 | 21700 | 21700 | 21700 | 21700 | 218 |
| 339 | 20240221 | 143900 | 8263841050 | 21700 | 21750 | 21750 | 21700 | 3804 |
| 340 | 20240221 | 143800 | 8181150850 | 21750 | 21750 | 21800 | 21750 | 2447 |
| 341 | 20240221 | 143700 | 8127919800 | 21750 | 21750 | 21750 | 21750 | 543 |
| 342 | 20240221 | 143600 | 8116109550 | 21750 | 21800 | 21800 | 21750 | 4448 |
| 343 | 20240221 | 143500 | 8019146400 | 21800 | 21800 | 21850 | 21800 | 158 |
| 344 | 20240221 | 143400 | 8015696950 | 21800 | 21850 | 21850 | 21800 | 250 |
| 345 | 20240221 | 143300 | 8010234750 | 21850 | 21850 | 21850 | 21800 | 170 |
| 346 | 20240221 | 143200 | 8006522800 | 21850 | 21850 | 21850 | 21800 | 1321 |
| 347 | 20240221 | 143100 | 7977708350 | 21850 | 21800 | 21850 | 21800 | 115 |
| 348 | 20240221 | 143000 | 7975197200 | 21850 | 21800 | 21900 | 21800 | 3177 |
| 349 | 20240221 | 142900 | 7905779250 | 21850 | 21800 | 21850 | 21800 | 128 |
| 350 | 20240221 | 142800 | 7902987850 | 21800 | 21750 | 21800 | 21750 | 560 |
| 351 | 20240221 | 142700 | 7890780500 | 21800 | 21750 | 21800 | 21750 | 413 |
| 352 | 20240221 | 142600 | 7881793500 | 21750 | 21800 | 21800 | 21750 | 516 |
| 353 | 20240221 | 142500 | 7870546400 | 21750 | 21750 | 21800 | 21750 | 771 |
| 354 | 20240221 | 142400 | 7853774800 | 21800 | 21800 | 21850 | 21750 | 2370 |
| 355 | 20240221 | 142300 | 7802112200 | 21850 | 21800 | 21850 | 21800 | 66 |
| 356 | 20240221 | 142200 | 7800670350 | 21800 | 21800 | 21800 | 21800 | 81 |
| 357 | 20240221 | 142100 | 7798904550 | 21800 | 21800 | 21800 | 21800 | 3 |
| 358 | 20240221 | 142000 | 7798839150 | 21800 | 21800 | 21800 | 21800 | 679 |
| 359 | 20240221 | 141900 | 7784036950 | 21800 | 21800 | 21800 | 21800 | 2304 |
| 360 | 20240221 | 141800 | 7733809750 | 21800 | 21850 | 21850 | 21800 | 3286 |
| 361 | 20240221 | 141700 | 7662081250 | 21850 | 21850 | 21850 | 21850 | 9 |
| 362 | 20240221 | 141600 | 7661884600 | 21900 | 21900 | 21900 | 21900 | 4009 |
| 363 | 20240221 | 141500 | 7574087500 | 21950 | 21950 | 21950 | 21900 | 686 |
| 364 | 20240221 | 141400 | 7559030500 | 21950 | 21950 | 21950 | 21950 | 21 |
| 365 | 20240221 | 141300 | 7558569550 | 21950 | 21950 | 21950 | 21900 | 230 |
| 366 | 20240221 | 141200 | 7553521100 | 21900 | 21950 | 21950 | 21900 | 565 |
| 367 | 20240221 | 141100 | 7541136750 | 21900 | 21950 | 21950 | 21900 | 1333 |
| 368 | 20240221 | 141000 | 7511877650 | 21950 | 22000 | 22000 | 21950 | 368 |
| 369 | 20240221 | 140900 | 7503785000 | 21950 | 21950 | 22000 | 21950 | 356 |
| 370 | 20240221 | 140800 | 7495955400 | 21950 | 22000 | 22000 | 21900 | 2790 |
| 371 | 20240221 | 140700 | 7434736800 | 22000 | 21950 | 22000 | 21950 | 1873 |
| 372 | 20240221 | 140600 | 7393599050 | 21950 | 21900 | 21950 | 21900 | 2122 |
| 373 | 20240221 | 140500 | 7347126550 | 21950 | 21950 | 22000 | 21950 | 2587 |
| 374 | 20240221 | 140400 | 7290314900 | 21950 | 22000 | 22000 | 21950 | 1110 |
| 375 | 20240221 | 140300 | 7265895400 | 22000 | 22000 | 22000 | 22000 | 2002 |
| 376 | 20240221 | 140200 | 7221851400 | 22000 | 22050 | 22100 | 22000 | 2931 |
| 377 | 20240221 | 140100 | 7157222150 | 22100 | 22100 | 22100 | 22050 | 214 |
| 378 | 20240221 | 140000 | 7152496500 | 22050 | 22050 | 22100 | 22000 | 3412 |
| 379 | 20240221 | 135900 | 7077259600 | 22050 | 22050 | 22050 | 22050 | 414 |
| 380 | 20240221 | 135800 | 7068130900 | 22050 | 22000 | 22050 | 22000 | 522 |
| 381 | 20240221 | 135700 | 7056621600 | 22000 | 22000 | 22050 | 22000 | 136 |
| 382 | 20240221 | 135600 | 7053626050 | 22050 | 21900 | 22050 | 21900 | 875 |
| 383 | 20240221 | 135500 | 7034380600 | 21950 | 21950 | 22000 | 21900 | 283 |
| 384 | 20240221 | 135400 | 7028166900 | 21950 | 22050 | 22050 | 21900 | 12416 |
| 385 | 20240221 | 135300 | 6755176500 | 22050 | 22000 | 22050 | 22000 | 2188 |
| 386 | 20240221 | 135200 | 6706985700 | 22000 | 22050 | 22050 | 21950 | 1045 |
| 387 | 20240221 | 135100 | 6683992650 | 22000 | 22050 | 22050 | 22000 | 282 |
| 388 | 20240221 | 135000 | 6677783900 | 22000 | 22100 | 22100 | 22000 | 2486 |
| 389 | 20240221 | 134900 | 6622925300 | 22100 | 21950 | 22100 | 21950 | 2906 |
| 390 | 20240221 | 134800 | 6558808950 | 21950 | 22000 | 22000 | 21950 | 406 |
| 391 | 20240221 | 134700 | 6549880450 | 21950 | 21950 | 21950 | 21950 | 82 |
| 392 | 20240221 | 134600 | 6548080550 | 22000 | 22000 | 22050 | 21950 | 4577 |
| 393 | 20240221 | 134500 | 6447286850 | 21950 | 21950 | 21950 | 21950 | 73 |
| 394 | 20240221 | 134400 | 6445684500 | 22000 | 21950 | 22000 | 21950 | 696 |
| 395 | 20240221 | 134300 | 6430402850 | 21950 | 22000 | 22000 | 21950 | 3667 |
| 396 | 20240221 | 134200 | 6349739400 | 22000 | 22000 | 22050 | 22000 | 438 |
| 397 | 20240221 | 134100 | 6340084350 | 22000 | 22050 | 22050 | 22000 | 486 |
| 398 | 20240221 | 134000 | 6329388350 | 22050 | 22050 | 22050 | 22000 | 3217 |
| 399 | 20240221 | 133900 | 6258454750 | 22100 | 22100 | 22100 | 22050 | 858 |
| 400 | 20240221 | 133800 | 6239493100 | 22150 | 22100 | 22150 | 22100 | 1678 |
| 401 | 20240221 | 133700 | 6202400750 | 22100 | 22100 | 22150 | 22050 | 2264 |
| 402 | 20240221 | 133600 | 6152366250 | 22100 | 22050 | 22100 | 22050 | 500 |
| 403 | 20240221 | 133500 | 6141317100 | 22100 | 22050 | 22150 | 22050 | 3205 |
| 404 | 20240221 | 133400 | 6070464600 | 22050 | 22000 | 22100 | 22000 | 7285 |
| 405 | 20240221 | 133300 | 5909624800 | 22050 | 22000 | 22050 | 21950 | 1572 |
| 406 | 20240221 | 133200 | 5875035600 | 22000 | 22050 | 22100 | 21950 | 4241 |
| 407 | 20240221 | 133100 | 5781671100 | 22050 | 21950 | 22100 | 21950 | 12555 |
| 408 | 20240221 | 133000 | 5505275750 | 22000 | 22000 | 22000 | 21950 | 7461 |
| 409 | 20240221 | 132900 | 5341472850 | 21950 | 21900 | 22000 | 21850 | 3266 |
| 410 | 20240221 | 132800 | 5269924150 | 21900 | 21900 | 21950 | 21900 | 531 |
| 411 | 20240221 | 132700 | 5258274200 | 21950 | 21950 | 22000 | 21950 | 5044 |
| 412 | 20240221 | 132600 | 5147548500 | 21950 | 21900 | 21950 | 21850 | 3844 |
| 413 | 20240221 | 132500 | 5063246600 | 21900 | 21900 | 21900 | 21850 | 1157 |
| 414 | 20240221 | 132400 | 5037908500 | 21900 | 21900 | 21950 | 21850 | 447 |
| 415 | 20240221 | 132300 | 5028117700 | 21900 | 21900 | 21950 | 21850 | 4903 |
| 416 | 20240221 | 132200 | 4920739150 | 21900 | 21850 | 21900 | 21850 | 169 |
| 417 | 20240221 | 132100 | 4917038900 | 21900 | 21800 | 21900 | 21800 | 3674 |
| 418 | 20240221 | 132000 | 4836734500 | 21850 | 21800 | 21850 | 21800 | 1883 |
| 419 | 20240221 | 131900 | 4795667850 | 21800 | 21800 | 21800 | 21800 | 254 |
| 420 | 20240221 | 131800 | 4790130650 | 21800 | 21700 | 21800 | 21700 | 2214 |
| 421 | 20240221 | 131700 | 4741971900 | 21700 | 21750 | 21750 | 21700 | 331 |
| 422 | 20240221 | 131600 | 4734778150 | 21750 | 21750 | 21750 | 21700 | 199 |
| 423 | 20240221 | 131500 | 4730450100 | 21750 | 21750 | 21750 | 21700 | 256 |
| 424 | 20240221 | 131400 | 4724882350 | 21700 | 21750 | 21750 | 21700 | 190 |
| 425 | 20240221 | 131300 | 4720753800 | 21700 | 21700 | 21750 | 21700 | 120 |
| 426 | 20240221 | 131200 | 4718144250 | 21700 | 21700 | 21750 | 21700 | 510 |
| 427 | 20240221 | 131100 | 4707071700 | 21700 | 21700 | 21750 | 21700 | 132 |
| 428 | 20240221 | 131000 | 4704201750 | 21700 | 21700 | 21700 | 21650 | 165 |
| 429 | 20240221 | 130900 | 4700624150 | 21700 | 21700 | 21700 | 21650 | 299 |
| 430 | 20240221 | 130800 | 4694145600 | 21700 | 21700 | 21700 | 21700 | 47 |
| 431 | 20240221 | 130700 | 4693125700 | 21650 | 21650 | 21650 | 21650 | 61 |
| 432 | 20240221 | 130600 | 4691805050 | 21650 | 21700 | 21700 | 21650 | 410 |
| 433 | 20240221 | 130500 | 4682908350 | 21650 | 21700 | 21700 | 21650 | 439 |
| 434 | 20240221 | 130400 | 4673382200 | 21700 | 21700 | 21700 | 21700 | 793 |
| 435 | 20240221 | 130300 | 4656174100 | 21700 | 21700 | 21700 | 21700 | 160 |
| 436 | 20240221 | 130200 | 4652702100 | 21700 | 21750 | 21750 | 21700 | 114 |
| 437 | 20240221 | 130100 | 4650223650 | 21700 | 21700 | 21700 | 21700 | 5 |
| 438 | 20240221 | 130000 | 4650115150 | 21700 | 21750 | 21750 | 21700 | 74 |
| 439 | 20240221 | 125900 | 4648509150 | 21700 | 21700 | 21700 | 21700 | 20 |
| 440 | 20240221 | 125800 | 4648075150 | 21700 | 21700 | 21750 | 21700 | 111 |
| 441 | 20240221 | 125700 | 4645665750 | 21700 | 21700 | 21700 | 21700 | 26 |
| 442 | 20240221 | 125600 | 4645101550 | 21700 | 21700 | 21700 | 21700 | 4 |
| 443 | 20240221 | 125500 | 4645014750 | 21700 | 21650 | 21700 | 21650 | 246 |
| 444 | 20240221 | 125400 | 4639679350 | 21700 | 21650 | 21700 | 21650 | 482 |
| 445 | 20240221 | 125300 | 4629226550 | 21700 | 21700 | 21700 | 21700 | 77 |
| 446 | 20240221 | 125200 | 4627555650 | 21750 | 21700 | 21750 | 21650 | 324 |
| 447 | 20240221 | 125100 | 4620529000 | 21650 | 21700 | 21700 | 21650 | 98 |
| 448 | 20240221 | 125000 | 4618404250 | 21700 | 21700 | 21700 | 21650 | 977 |
| 449 | 20240221 | 124900 | 4597204200 | 21650 | 21650 | 21700 | 21650 | 85 |
| 450 | 20240221 | 124800 | 4595363900 | 21700 | 21650 | 21700 | 21650 | 7 |
| 451 | 20240221 | 124700 | 4595212250 | 21650 | 21650 | 21650 | 21600 | 694 |
| 452 | 20240221 | 124600 | 4580188250 | 21600 | 21600 | 21600 | 21600 | 73 |
| 453 | 20240221 | 124500 | 4578611450 | 21650 | 21600 | 21650 | 21600 | 1020 |
| 454 | 20240221 | 124400 | 4556579400 | 21600 | 21600 | 21600 | 21600 | 292 |
| 455 | 20240221 | 124300 | 4550272200 | 21600 | 21650 | 21650 | 21600 | 96 |
| 456 | 20240221 | 124200 | 4548194350 | 21600 | 21650 | 21650 | 21600 | 1355 |
| 457 | 20240221 | 124100 | 4518858750 | 21650 | 21700 | 21700 | 21650 | 104 |
| 458 | 20240221 | 124000 | 4516604700 | 21650 | 21700 | 21700 | 21650 | 128 |
| 459 | 20240221 | 123900 | 4513831100 | 21650 | 21650 | 21650 | 21650 | 109 |
| 460 | 20240221 | 123800 | 4511471250 | 21650 | 21650 | 21650 | 21650 | 584 |
| 461 | 20240221 | 123700 | 4498827650 | 21650 | 21650 | 21650 | 21650 | 269 |
| 462 | 20240221 | 123600 | 4493003800 | 21650 | 21650 | 21650 | 21650 | 12 |
| 463 | 20240221 | 123500 | 4492744000 | 21650 | 21600 | 21650 | 21600 | 62 |
| 464 | 20240221 | 123400 | 4491404300 | 21600 | 21600 | 21600 | 21600 | 65 |
| 465 | 20240221 | 123300 | 4490000300 | 21600 | 21650 | 21700 | 21600 | 612 |
| 466 | 20240221 | 123200 | 4476747900 | 21650 | 21650 | 21650 | 21650 | 57 |
| 467 | 20240221 | 123100 | 4475513850 | 21650 | 21650 | 21650 | 21650 | 255 |
| 468 | 20240221 | 123000 | 4469993100 | 21650 | 21650 | 21700 | 21650 | 145 |
| 469 | 20240221 | 122900 | 4466852000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 470 | 20240221 | 122800 | 4466852000 | 21700 | 21600 | 21700 | 21600 | 129 |
| 471 | 20240221 | 122700 | 4464059300 | 21600 | 21600 | 21600 | 21600 | 84 |
| 472 | 20240221 | 122600 | 4462244900 | 21600 | 21600 | 21650 | 21600 | 64 |
| 473 | 20240221 | 122500 | 4460860400 | 21650 | 21600 | 21650 | 21600 | 83 |
| 474 | 20240221 | 122400 | 4459064200 | 21600 | 21650 | 21650 | 21600 | 162 |
| 475 | 20240221 | 122300 | 4455563450 | 21650 | 21600 | 21650 | 21600 | 414 |
| 476 | 20240221 | 122200 | 4446603600 | 21650 | 21650 | 21650 | 21600 | 226 |
| 477 | 20240221 | 122100 | 4441710900 | 21600 | 21600 | 21600 | 21600 | 67 |
| 478 | 20240221 | 122000 | 4440263700 | 21600 | 21600 | 21600 | 21600 | 1410 |
| 479 | 20240221 | 121900 | 4409807700 | 21600 | 21600 | 21600 | 21600 | 4 |
| 480 | 20240221 | 121800 | 4409721300 | 21600 | 21600 | 21600 | 21550 | 649 |
| 481 | 20240221 | 121700 | 4395703150 | 21600 | 21550 | 21600 | 21550 | 1473 |
| 482 | 20240221 | 121600 | 4363896500 | 21550 | 21550 | 21550 | 21550 | 63 |
| 483 | 20240221 | 121500 | 4362538850 | 21550 | 21600 | 21600 | 21550 | 1355 |
| 484 | 20240221 | 121400 | 4333271350 | 21650 | 21650 | 21650 | 21650 | 20 |
| 485 | 20240221 | 121300 | 4332838350 | 21650 | 21650 | 21650 | 21650 | 128 |
| 486 | 20240221 | 121200 | 4330067150 | 21650 | 21650 | 21650 | 21600 | 57 |
| 487 | 20240221 | 121100 | 4328833300 | 21650 | 21600 | 21650 | 21600 | 996 |
| 488 | 20240221 | 121000 | 4307291800 | 21600 | 21600 | 21650 | 21600 | 1061 |
| 489 | 20240221 | 120900 | 4284373950 | 21600 | 21650 | 21650 | 21600 | 26 |
| 490 | 20240221 | 120800 | 4283811800 | 21650 | 21650 | 21650 | 21650 | 1725 |
| 491 | 20240221 | 120700 | 4246465550 | 21650 | 21700 | 21700 | 21650 | 205 |
| 492 | 20240221 | 120600 | 4242019700 | 21700 | 21700 | 21700 | 21700 | 241 |
| 493 | 20240221 | 120500 | 4236790000 | 21750 | 21700 | 21750 | 21700 | 4 |
| 494 | 20240221 | 120400 | 4236703150 | 21700 | 21700 | 21700 | 21700 | 61 |
| 495 | 20240221 | 120300 | 4235379450 | 21700 | 21850 | 21850 | 21700 | 4016 |
| 496 | 20240221 | 120200 | 4148106950 | 21800 | 21750 | 21850 | 21750 | 264 |
| 497 | 20240221 | 120100 | 4142353650 | 21800 | 21800 | 21800 | 21750 | 636 |
| 498 | 20240221 | 120000 | 4128489250 | 21750 | 21800 | 21800 | 21750 | 102 |
| 499 | 20240221 | 115900 | 4126265700 | 21800 | 21850 | 21900 | 21800 | 3407 |
| 500 | 20240221 | 115800 | 4051849250 | 21750 | 21800 | 21850 | 21750 | 115 |
| 501 | 20240221 | 115700 | 4049339950 | 21850 | 21850 | 21850 | 21750 | 1325 |
| 502 | 20240221 | 115600 | 4020423250 | 21800 | 21850 | 21850 | 21750 | 317 |
| 503 | 20240221 | 115500 | 4013513700 | 21800 | 21750 | 21800 | 21750 | 144 |
| 504 | 20240221 | 115400 | 4010374550 | 21800 | 21850 | 21850 | 21800 | 341 |
| 505 | 20240221 | 115300 | 4002940150 | 21800 | 21850 | 21850 | 21800 | 581 |
| 506 | 20240221 | 115200 | 3990271150 | 21850 | 21800 | 21850 | 21750 | 1316 |
| 507 | 20240221 | 115100 | 3961580950 | 21800 | 21800 | 21800 | 21800 | 455 |
| 508 | 20240221 | 115000 | 3951661950 | 21750 | 21800 | 21800 | 21750 | 1185 |
| 509 | 20240221 | 114900 | 3925832500 | 21800 | 21800 | 21800 | 21750 | 131 |
| 510 | 20240221 | 114800 | 3922978550 | 21750 | 21800 | 21800 | 21750 | 63 |
| 511 | 20240221 | 114700 | 3921608200 | 21750 | 21750 | 21800 | 21750 | 25 |
| 512 | 20240221 | 114600 | 3921064150 | 21800 | 21750 | 21800 | 21750 | 74 |
| 513 | 20240221 | 114500 | 3919453250 | 21750 | 21750 | 21750 | 21750 | 467 |
| 514 | 20240221 | 114400 | 3909296000 | 21750 | 21750 | 21750 | 21700 | 442 |
| 515 | 20240221 | 114300 | 3899682800 | 21750 | 21750 | 21750 | 21700 | 227 |
| 516 | 20240221 | 114200 | 3894745700 | 21700 | 21700 | 21750 | 21700 | 80 |
| 517 | 20240221 | 114100 | 3893009200 | 21700 | 21750 | 21750 | 21700 | 56 |
| 518 | 20240221 | 114000 | 3891791400 | 21750 | 21750 | 21750 | 21750 | 2 |
| 519 | 20240221 | 113900 | 3891747900 | 21700 | 21700 | 21750 | 21700 | 82 |
| 520 | 20240221 | 113800 | 3889968000 | 21750 | 21700 | 21750 | 21700 | 63 |
| 521 | 20240221 | 113700 | 3888597950 | 21700 | 21750 | 21750 | 21700 | 333 |
| 522 | 20240221 | 113600 | 3881368800 | 21700 | 21700 | 21750 | 21700 | 116 |
| 523 | 20240221 | 113500 | 3878848600 | 21700 | 21700 | 21750 | 21700 | 4327 |
| 524 | 20240221 | 113400 | 3784839200 | 21650 | 21650 | 21700 | 21650 | 1028 |
| 525 | 20240221 | 113300 | 3762582500 | 21650 | 21700 | 21700 | 21650 | 99 |
| 526 | 20240221 | 113200 | 3760438900 | 21700 | 21650 | 21700 | 21650 | 32 |
| 527 | 20240221 | 113100 | 3759745500 | 21700 | 21650 | 21700 | 21650 | 84 |
| 528 | 20240221 | 113000 | 3757926850 | 21650 | 21700 | 21700 | 21650 | 208 |
| 529 | 20240221 | 112900 | 3753422550 | 21700 | 21650 | 21700 | 21600 | 21 |
| 530 | 20240221 | 112800 | 3752968000 | 21650 | 21650 | 21650 | 21650 | 1092 |
| 531 | 20240221 | 112700 | 3729326200 | 21650 | 21650 | 21650 | 21650 | 174 |
| 532 | 20240221 | 112600 | 3725559100 | 21700 | 21700 | 21700 | 21650 | 396 |
| 533 | 20240221 | 112500 | 3716975350 | 21650 | 21650 | 21650 | 21650 | 127 |
| 534 | 20240221 | 112400 | 3714225800 | 21650 | 21650 | 21650 | 21650 | 10 |
| 535 | 20240221 | 112300 | 3714009300 | 21650 | 21650 | 21650 | 21650 | 143 |
| 536 | 20240221 | 112200 | 3710913350 | 21650 | 21650 | 21700 | 21650 | 77 |
| 537 | 20240221 | 112100 | 3709246200 | 21650 | 21650 | 21700 | 21650 | 349 |
| 538 | 20240221 | 112000 | 3701690100 | 21650 | 21700 | 21700 | 21650 | 2449 |
| 539 | 20240221 | 111900 | 3648547950 | 21700 | 21700 | 21700 | 21700 | 16 |
| 540 | 20240221 | 111800 | 3648200750 | 21700 | 21750 | 21750 | 21700 | 62 |
| 541 | 20240221 | 111700 | 3646853350 | 21750 | 21750 | 21750 | 21700 | 119 |
| 542 | 20240221 | 111600 | 3644267600 | 21700 | 21700 | 21700 | 21700 | 84 |
| 543 | 20240221 | 111500 | 3642444800 | 21700 | 21700 | 21700 | 21700 | 58 |
| 544 | 20240221 | 111400 | 3641186200 | 21700 | 21700 | 21700 | 21700 | 378 |
| 545 | 20240221 | 111300 | 3632983600 | 21700 | 21700 | 21700 | 21700 | 13 |
| 546 | 20240221 | 111200 | 3632701500 | 21700 | 21650 | 21700 | 21650 | 529 |
| 547 | 20240221 | 111100 | 3621223900 | 21700 | 21650 | 21700 | 21650 | 176 |
| 548 | 20240221 | 111000 | 3617404850 | 21650 | 21750 | 21750 | 21650 | 1614 |
| 549 | 20240221 | 110900 | 3582381250 | 21700 | 21700 | 21750 | 21700 | 429 |
| 550 | 20240221 | 110800 | 3573065550 | 21700 | 21750 | 21750 | 21650 | 5221 |
| 551 | 20240221 | 110700 | 3459881000 | 21750 | 21750 | 21750 | 21750 | 523 |
| 552 | 20240221 | 110600 | 3448505750 | 21750 | 21750 | 21750 | 21700 | 133 |
| 553 | 20240221 | 110500 | 3445613550 | 21750 | 21750 | 21750 | 21700 | 134 |
| 554 | 20240221 | 110400 | 3442700450 | 21750 | 21750 | 21800 | 21750 | 969 |
| 555 | 20240221 | 110300 | 3421622550 | 21750 | 21700 | 21750 | 21700 | 2933 |
| 556 | 20240221 | 110200 | 3357831200 | 21750 | 21750 | 21750 | 21700 | 11 |
| 557 | 20240221 | 110100 | 3357592400 | 21700 | 21750 | 21750 | 21700 | 436 |
| 558 | 20240221 | 110000 | 3348110700 | 21750 | 21700 | 21750 | 21700 | 43 |
| 559 | 20240221 | 105900 | 3347175700 | 21700 | 21700 | 21700 | 21700 | 238 |
| 560 | 20240221 | 105800 | 3342011100 | 21700 | 21700 | 21750 | 21650 | 794 |
| 561 | 20240221 | 105700 | 3324781000 | 21700 | 21700 | 21750 | 21700 | 441 |
| 562 | 20240221 | 105600 | 3315189900 | 21650 | 21700 | 21700 | 21650 | 53 |
| 563 | 20240221 | 105500 | 3314040500 | 21700 | 21700 | 21700 | 21700 | 1145 |
| 564 | 20240221 | 105400 | 3289194000 | 21750 | 21750 | 21750 | 21700 | 3965 |
| 565 | 20240221 | 105300 | 3202993400 | 21650 | 21700 | 21750 | 21650 | 158 |
| 566 | 20240221 | 105200 | 3199564300 | 21750 | 21700 | 21750 | 21700 | 1317 |
| 567 | 20240221 | 105100 | 3170956000 | 21650 | 21700 | 21750 | 21650 | 189 |
| 568 | 20240221 | 105000 | 3166850150 | 21750 | 21750 | 21800 | 21650 | 6143 |
| 569 | 20240221 | 104900 | 3033240000 | 21750 | 21750 | 21750 | 21700 | 1246 |
| 570 | 20240221 | 104800 | 3006139850 | 21750 | 21700 | 21750 | 21650 | 2196 |
| 571 | 20240221 | 104700 | 2958469900 | 21750 | 21700 | 21750 | 21700 | 1895 |
| 572 | 20240221 | 104600 | 2917343550 | 21700 | 21650 | 21700 | 21650 | 291 |
| 573 | 20240221 | 104500 | 2911036500 | 21650 | 21700 | 21700 | 21650 | 116 |
| 574 | 20240221 | 104400 | 2908524600 | 21650 | 21650 | 21650 | 21650 | 40 |
| 575 | 20240221 | 104300 | 2907658600 | 21650 | 21650 | 21650 | 21650 | 2 |
| 576 | 20240221 | 104200 | 2907615300 | 21650 | 21650 | 21700 | 21650 | 40 |
| 577 | 20240221 | 104100 | 2906749250 | 21650 | 21650 | 21650 | 21600 | 558 |
| 578 | 20240221 | 104000 | 2894669100 | 21650 | 21650 | 21650 | 21650 | 109 |
| 579 | 20240221 | 103900 | 2892309250 | 21650 | 21650 | 21700 | 21650 | 2841 |
| 580 | 20240221 | 103800 | 2830795350 | 21700 | 21700 | 21700 | 21650 | 213 |
| 581 | 20240221 | 103700 | 2826174100 | 21700 | 21650 | 21700 | 21650 | 388 |
| 582 | 20240221 | 103600 | 2817767900 | 21650 | 21700 | 21700 | 21650 | 557 |
| 583 | 20240221 | 103500 | 2805686300 | 21700 | 21650 | 21700 | 21600 | 566 |
| 584 | 20240221 | 103400 | 2793441050 | 21600 | 21550 | 21600 | 21550 | 494 |
| 585 | 20240221 | 103300 | 2782770900 | 21550 | 21600 | 21600 | 21550 | 53 |
| 586 | 20240221 | 103200 | 2781626800 | 21550 | 21550 | 21550 | 21550 | 1000 |
| 587 | 20240221 | 103100 | 2760076800 | 21550 | 21650 | 21650 | 21550 | 910 |
| 588 | 20240221 | 103000 | 2740417950 | 21600 | 21650 | 21650 | 21600 | 574 |
| 589 | 20240221 | 102900 | 2728011000 | 21600 | 21650 | 21650 | 21600 | 208 |
| 590 | 20240221 | 102800 | 2723513200 | 21650 | 21600 | 21650 | 21600 | 254 |
| 591 | 20240221 | 102700 | 2718016850 | 21600 | 21600 | 21650 | 21600 | 132 |
| 592 | 20240221 | 102600 | 2715165450 | 21600 | 21650 | 21650 | 21600 | 23 |
| 593 | 20240221 | 102500 | 2714667700 | 21650 | 21600 | 21650 | 21600 | 8 |
| 594 | 20240221 | 102400 | 2714494800 | 21600 | 21650 | 21650 | 21550 | 150 |
| 595 | 20240221 | 102300 | 2711250300 | 21650 | 21550 | 21650 | 21550 | 71 |
| 596 | 20240221 | 102200 | 2709717200 | 21550 | 21600 | 21650 | 21550 | 2149 |
| 597 | 20240221 | 102100 | 2663298600 | 21600 | 21600 | 21600 | 21550 | 217 |
| 598 | 20240221 | 102000 | 2658612450 | 21600 | 21650 | 21650 | 21550 | 516 |
| 599 | 20240221 | 101900 | 2647467100 | 21550 | 21550 | 21600 | 21550 | 171 |
| 600 | 20240221 | 101800 | 2643779950 | 21600 | 21600 | 21600 | 21600 | 87 |
| 601 | 20240221 | 101700 | 2641900750 | 21600 | 21600 | 21600 | 21550 | 276 |
| 602 | 20240221 | 101600 | 2635939950 | 21600 | 21600 | 21650 | 21600 | 716 |
| 603 | 20240221 | 101500 | 2620474250 | 21650 | 21650 | 21650 | 21600 | 7 |
| 604 | 20240221 | 101400 | 2620322900 | 21600 | 21550 | 21600 | 21550 | 450 |
| 605 | 20240221 | 101300 | 2610620350 | 21550 | 21600 | 21600 | 21550 | 145 |
| 606 | 20240221 | 101200 | 2607488500 | 21600 | 21550 | 21600 | 21550 | 156 |
| 607 | 20240221 | 101100 | 2604119100 | 21600 | 21600 | 21600 | 21550 | 445 |
| 608 | 20240221 | 101000 | 2594518200 | 21500 | 21600 | 21600 | 21450 | 5423 |
| 609 | 20240221 | 100900 | 2477811850 | 21600 | 21650 | 21650 | 21600 | 113 |
| 610 | 20240221 | 100800 | 2475370950 | 21650 | 21600 | 21650 | 21550 | 733 |
| 611 | 20240221 | 100700 | 2459547300 | 21600 | 21600 | 21600 | 21550 | 391 |
| 612 | 20240221 | 100600 | 2451102450 | 21550 | 21500 | 21600 | 21500 | 814 |
| 613 | 20240221 | 100500 | 2433560400 | 21500 | 21500 | 21500 | 21500 | 97 |
| 614 | 20240221 | 100400 | 2431474900 | 21500 | 21500 | 21500 | 21500 | 87 |
| 615 | 20240221 | 100300 | 2429604400 | 21500 | 21500 | 21550 | 21500 | 29 |
| 616 | 20240221 | 100200 | 2428979900 | 21550 | 21550 | 21550 | 21550 | 0 |
| 617 | 20240221 | 100100 | 2428979900 | 21550 | 21500 | 21550 | 21500 | 619 |
| 618 | 20240221 | 100000 | 2415668550 | 21500 | 21550 | 21550 | 21500 | 79 |
| 619 | 20240221 | 095900 | 2413968200 | 21550 | 21500 | 21550 | 21500 | 577 |
| 620 | 20240221 | 095800 | 2401560400 | 21500 | 21500 | 21500 | 21450 | 1110 |
| 621 | 20240221 | 095700 | 2377695450 | 21450 | 21550 | 21550 | 21400 | 1551 |
| 622 | 20240221 | 095600 | 2344415300 | 21500 | 21450 | 21500 | 21450 | 711 |
| 623 | 20240221 | 095500 | 2329129000 | 21500 | 21500 | 21500 | 21450 | 1157 |
| 624 | 20240221 | 095400 | 2304254400 | 21450 | 21400 | 21450 | 21400 | 1382 |
| 625 | 20240221 | 095300 | 2274611350 | 21400 | 21400 | 21400 | 21400 | 1406 |
| 626 | 20240221 | 095200 | 2244522950 | 21400 | 21450 | 21450 | 21400 | 19 |
| 627 | 20240221 | 095100 | 2244116100 | 21400 | 21400 | 21450 | 21400 | 42 |
| 628 | 20240221 | 095000 | 2243217250 | 21400 | 21350 | 21450 | 21350 | 2452 |
| 629 | 20240221 | 094900 | 2190818250 | 21300 | 21300 | 21350 | 21300 | 868 |
| 630 | 20240221 | 094800 | 2172318400 | 21300 | 21350 | 21350 | 21300 | 702 |
| 631 | 20240221 | 094700 | 2157333300 | 21350 | 21350 | 21400 | 21350 | 1326 |
| 632 | 20240221 | 094600 | 2129023150 | 21350 | 21300 | 21350 | 21300 | 4431 |
| 633 | 20240221 | 094500 | 2034641750 | 21300 | 21400 | 21400 | 21300 | 4366 |
| 634 | 20240221 | 094400 | 1941557100 | 21400 | 21400 | 21450 | 21400 | 307 |
| 635 | 20240221 | 094300 | 1934987250 | 21400 | 21400 | 21400 | 21400 | 996 |
| 636 | 20240221 | 094200 | 1913672850 | 21400 | 21350 | 21450 | 21350 | 1009 |
| 637 | 20240221 | 094100 | 1892080050 | 21350 | 21350 | 21400 | 21350 | 104 |
| 638 | 20240221 | 094000 | 1889859400 | 21350 | 21350 | 21400 | 21350 | 354 |
| 639 | 20240221 | 093900 | 1882301450 | 21400 | 21350 | 21400 | 21350 | 1902 |
| 640 | 20240221 | 093800 | 1841639600 | 21300 | 21350 | 21400 | 21300 | 1509 |
| 641 | 20240221 | 093700 | 1809423350 | 21350 | 21350 | 21400 | 21350 | 1948 |
| 642 | 20240221 | 093600 | 1767828550 | 21350 | 21300 | 21400 | 21300 | 3192 |
| 643 | 20240221 | 093500 | 1699685200 | 21300 | 21300 | 21300 | 21300 | 1412 |
| 644 | 20240221 | 093400 | 1669609600 | 21300 | 21350 | 21350 | 21300 | 962 |
| 645 | 20240221 | 093300 | 1649118500 | 21300 | 21300 | 21350 | 21300 | 2006 |
| 646 | 20240221 | 093200 | 1606390650 | 21350 | 21350 | 21350 | 21300 | 2042 |
| 647 | 20240221 | 093100 | 1562893550 | 21350 | 21400 | 21400 | 21350 | 3779 |
| 648 | 20240221 | 093000 | 1482135300 | 21450 | 21500 | 21500 | 21450 | 1435 |
| 649 | 20240221 | 092900 | 1451344550 | 21450 | 21450 | 21500 | 21400 | 195 |
| 650 | 20240221 | 092800 | 1447159950 | 21450 | 21400 | 21450 | 21400 | 1056 |
| 651 | 20240221 | 092700 | 1424558550 | 21350 | 21300 | 21350 | 21300 | 1259 |
| 652 | 20240221 | 092600 | 1397682250 | 21350 | 21300 | 21350 | 21300 | 556 |
| 653 | 20240221 | 092500 | 1385839400 | 21250 | 21250 | 21300 | 21250 | 3193 |
| 654 | 20240221 | 092400 | 1317954900 | 21250 | 21300 | 21350 | 21250 | 1426 |
| 655 | 20240221 | 092300 | 1287581800 | 21300 | 21300 | 21350 | 21250 | 2271 |
| 656 | 20240221 | 092200 | 1239181000 | 21300 | 21300 | 21350 | 21250 | 3259 |
| 657 | 20240221 | 092100 | 1169790150 | 21300 | 21350 | 21400 | 21300 | 3286 |
| 658 | 20240221 | 092000 | 1099715850 | 21350 | 21400 | 21400 | 21350 | 4355 |
| 659 | 20240221 | 091900 | 1006701650 | 21400 | 21450 | 21450 | 21350 | 3907 |
| 660 | 20240221 | 091800 | 923117900 | 21450 | 21400 | 21450 | 21400 | 301 |
| 661 | 20240221 | 091700 | 916668700 | 21450 | 21450 | 21450 | 21400 | 2013 |
| 662 | 20240221 | 091600 | 873562350 | 21450 | 21450 | 21500 | 21450 | 1397 |
| 663 | 20240221 | 091500 | 843596500 | 21500 | 21500 | 21500 | 21450 | 2240 |
| 664 | 20240221 | 091400 | 795519700 | 21500 | 21500 | 21550 | 21500 | 907 |
| 665 | 20240221 | 091300 | 776019150 | 21500 | 21500 | 21600 | 21500 | 972 |
| 666 | 20240221 | 091200 | 755074400 | 21500 | 21500 | 21550 | 21500 | 2083 |
| 667 | 20240221 | 091100 | 710279950 | 21500 | 21550 | 21600 | 21500 | 3087 |
| 668 | 20240221 | 091000 | 643748600 | 21550 | 21550 | 21600 | 21500 | 1103 |
| 669 | 20240221 | 090900 | 619998400 | 21500 | 21600 | 21600 | 21450 | 5129 |
| 670 | 20240221 | 090800 | 509740950 | 21600 | 21600 | 21600 | 21550 | 557 |
| 671 | 20240221 | 090700 | 497719000 | 21600 | 21550 | 21650 | 21550 | 1971 |
| 672 | 20240221 | 090600 | 455209900 | 21550 | 21550 | 21600 | 21550 | 1866 |
| 673 | 20240221 | 090500 | 414969450 | 21550 | 21650 | 21700 | 21550 | 2887 |
| 674 | 20240221 | 090400 | 352574700 | 21650 | 21650 | 21650 | 21650 | 178 |
| 675 | 20240221 | 090300 | 348721000 | 21650 | 21700 | 21700 | 21650 | 894 |
| 676 | 20240221 | 090200 | 329359550 | 21700 | 21650 | 21750 | 21500 | 7593 |
| 677 | 20240221 | 090100 | 165364850 | 21650 | 21650 | 21700 | 21500 | 2775 |
| 678 | 20240221 | 090000 | 105440400 | 21600 | 21500 | 21600 | 21450 | 4896 |