35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 195500 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 6415 |
| 3 | 20240221 | 195400 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 4 | 20240221 | 195300 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 5 | 20240221 | 195200 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 6 | 20240221 | 195100 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 7 | 20240221 | 195000 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 8 | 20240221 | 194900 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 9 | 20240221 | 194800 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 10 | 20240221 | 194700 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 11 | 20240221 | 194600 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 12 | 20240221 | 194500 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 13 | 20240221 | 194400 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 14 | 20240221 | 194300 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 15 | 20240221 | 194200 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 16 | 20240221 | 194100 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 17 | 20240221 | 194000 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 18 | 20240221 | 193900 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 19 | 20240221 | 193800 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 20 | 20240221 | 193700 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 21 | 20240221 | 193600 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 22 | 20240221 | 193500 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 23 | 20240221 | 193400 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 24 | 20240221 | 193300 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 25 | 20240221 | 193200 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 26 | 20240221 | 193100 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 27 | 20240221 | 193000 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 28 | 20240221 | 192900 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 29 | 20240221 | 192800 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 30 | 20240221 | 192700 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 31 | 20240221 | 192600 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 32 | 20240221 | 192500 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 6415 |
| 33 | 20240221 | 192400 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 34 | 20240221 | 192300 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 35 | 20240221 | 192200 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 36 | 20240221 | 192100 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 37 | 20240221 | 192000 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 38 | 20240221 | 191900 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 39 | 20240221 | 191800 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 40 | 20240221 | 191700 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 41 | 20240221 | 191600 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 42 | 20240221 | 191500 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 43 | 20240221 | 191400 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 44 | 20240221 | 191300 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 45 | 20240221 | 191200 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 46 | 20240221 | 191100 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 47 | 20240221 | 191000 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 48 | 20240221 | 190900 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 49 | 20240221 | 190800 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 50 | 20240221 | 190700 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 51 | 20240221 | 190600 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 52 | 20240221 | 190500 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 53 | 20240221 | 190400 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 54 | 20240221 | 190300 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 55 | 20240221 | 190200 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 56 | 20240221 | 190100 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 57 | 20240221 | 190000 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 58 | 20240221 | 185900 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 59 | 20240221 | 185800 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 60 | 20240221 | 185700 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 61 | 20240221 | 185600 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 62 | 20240221 | 185500 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 6415 |
| 63 | 20240221 | 185400 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 64 | 20240221 | 185300 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 65 | 20240221 | 185200 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 66 | 20240221 | 185100 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 67 | 20240221 | 185000 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 68 | 20240221 | 184900 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 69 | 20240221 | 184800 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 70 | 20240221 | 184700 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 71 | 20240221 | 184600 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 72 | 20240221 | 184500 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 73 | 20240221 | 184400 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 74 | 20240221 | 184300 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 75 | 20240221 | 184200 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 76 | 20240221 | 184100 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 77 | 20240221 | 184000 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 78 | 20240221 | 183900 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 79 | 20240221 | 183800 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 80 | 20240221 | 183700 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 81 | 20240221 | 183600 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 82 | 20240221 | 183500 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 83 | 20240221 | 183400 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 84 | 20240221 | 183300 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 85 | 20240221 | 183200 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 86 | 20240221 | 183100 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 87 | 20240221 | 183000 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 88 | 20240221 | 182900 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 89 | 20240221 | 182800 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 90 | 20240221 | 182700 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 91 | 20240221 | 182600 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 92 | 20240221 | 182500 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 6415 |
| 93 | 20240221 | 182400 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 94 | 20240221 | 182300 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 95 | 20240221 | 182200 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 96 | 20240221 | 182100 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 97 | 20240221 | 182000 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 98 | 20240221 | 181900 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 99 | 20240221 | 181800 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 100 | 20240221 | 181700 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 101 | 20240221 | 181600 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 102 | 20240221 | 181500 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 103 | 20240221 | 181400 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 104 | 20240221 | 181300 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 105 | 20240221 | 181200 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 106 | 20240221 | 181100 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 107 | 20240221 | 181000 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 108 | 20240221 | 180900 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 109 | 20240221 | 180800 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 110 | 20240221 | 180700 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 111 | 20240221 | 180600 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 112 | 20240221 | 180500 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 113 | 20240221 | 180400 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 114 | 20240221 | 180300 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 115 | 20240221 | 180200 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 116 | 20240221 | 180100 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 117 | 20240221 | 180000 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 118 | 20240221 | 175900 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 119 | 20240221 | 175800 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 120 | 20240221 | 175700 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 121 | 20240221 | 175600 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 122 | 20240221 | 175500 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 6415 |
| 123 | 20240221 | 175400 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 124 | 20240221 | 175300 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 125 | 20240221 | 175200 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 126 | 20240221 | 175100 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 127 | 20240221 | 175000 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 128 | 20240221 | 174900 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 129 | 20240221 | 174800 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 130 | 20240221 | 174700 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 131 | 20240221 | 174600 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 132 | 20240221 | 174500 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 133 | 20240221 | 174400 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 134 | 20240221 | 174300 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 135 | 20240221 | 174200 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 136 | 20240221 | 174100 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 137 | 20240221 | 174000 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 138 | 20240221 | 173900 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 139 | 20240221 | 173800 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 140 | 20240221 | 173700 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 141 | 20240221 | 173600 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 142 | 20240221 | 173500 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 143 | 20240221 | 173400 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 144 | 20240221 | 173300 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 145 | 20240221 | 173200 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 146 | 20240221 | 173100 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 147 | 20240221 | 173000 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 148 | 20240221 | 172900 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 149 | 20240221 | 172800 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 150 | 20240221 | 172700 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 151 | 20240221 | 172600 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 152 | 20240221 | 172500 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 6415 |
| 153 | 20240221 | 172400 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 154 | 20240221 | 172300 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 155 | 20240221 | 172200 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 156 | 20240221 | 172100 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 157 | 20240221 | 172000 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 158 | 20240221 | 171900 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 159 | 20240221 | 171800 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 160 | 20240221 | 171700 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 161 | 20240221 | 171600 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 162 | 20240221 | 171500 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 163 | 20240221 | 171400 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 164 | 20240221 | 171300 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 165 | 20240221 | 171200 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 166 | 20240221 | 171100 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 167 | 20240221 | 171000 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 168 | 20240221 | 170900 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 169 | 20240221 | 170800 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 170 | 20240221 | 170700 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 171 | 20240221 | 170600 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 172 | 20240221 | 170500 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 173 | 20240221 | 170400 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 174 | 20240221 | 170300 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 175 | 20240221 | 170200 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 176 | 20240221 | 170100 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 177 | 20240221 | 170000 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 178 | 20240221 | 165900 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 179 | 20240221 | 165800 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 180 | 20240221 | 165700 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 181 | 20240221 | 165600 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 182 | 20240221 | 165500 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 6415 |
| 183 | 20240221 | 165400 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 184 | 20240221 | 165300 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 185 | 20240221 | 165200 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 186 | 20240221 | 165100 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 187 | 20240221 | 165000 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 188 | 20240221 | 164900 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 189 | 20240221 | 164800 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20240221 | 164700 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 191 | 20240221 | 164600 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 192 | 20240221 | 164500 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 193 | 20240221 | 164400 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 194 | 20240221 | 164300 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 195 | 20240221 | 164200 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 196 | 20240221 | 164100 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20240221 | 164000 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 198 | 20240221 | 163900 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 199 | 20240221 | 163800 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 200 | 20240221 | 163700 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 201 | 20240221 | 163600 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 202 | 20240221 | 163500 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 203 | 20240221 | 163400 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 204 | 20240221 | 163300 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 205 | 20240221 | 163200 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 206 | 20240221 | 163100 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 207 | 20240221 | 163000 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 208 | 20240221 | 162900 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 209 | 20240221 | 162800 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 210 | 20240221 | 162700 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 211 | 20240221 | 162600 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 212 | 20240221 | 162500 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 6415 |
| 213 | 20240221 | 162400 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 214 | 20240221 | 162300 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 215 | 20240221 | 162200 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 216 | 20240221 | 162100 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 217 | 20240221 | 162000 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 218 | 20240221 | 161900 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 219 | 20240221 | 161800 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 220 | 20240221 | 161700 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 221 | 20240221 | 161600 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 222 | 20240221 | 161500 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 223 | 20240221 | 161400 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 224 | 20240221 | 161300 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 225 | 20240221 | 161200 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 226 | 20240221 | 161100 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 227 | 20240221 | 161000 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 228 | 20240221 | 160900 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 229 | 20240221 | 160800 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 230 | 20240221 | 160700 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 231 | 20240221 | 160600 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 232 | 20240221 | 160500 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 233 | 20240221 | 160400 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 234 | 20240221 | 160300 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 235 | 20240221 | 160200 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 236 | 20240221 | 160100 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 237 | 20240221 | 160000 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 238 | 20240221 | 155900 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 239 | 20240221 | 155800 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 240 | 20240221 | 155700 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 241 | 20240221 | 155600 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 242 | 20240221 | 155500 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 6415 |
| 243 | 20240221 | 155400 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 244 | 20240221 | 155300 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 245 | 20240221 | 155200 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 246 | 20240221 | 155100 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 247 | 20240221 | 155000 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 248 | 20240221 | 154900 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 249 | 20240221 | 154800 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 250 | 20240221 | 154700 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 251 | 20240221 | 154600 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 252 | 20240221 | 154500 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 253 | 20240221 | 154400 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 254 | 20240221 | 154300 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 255 | 20240221 | 154200 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 256 | 20240221 | 154100 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 257 | 20240221 | 154000 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 258 | 20240221 | 153900 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 259 | 20240221 | 153800 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 260 | 20240221 | 153700 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 261 | 20240221 | 153600 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 262 | 20240221 | 153500 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 263 | 20240221 | 153400 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 264 | 20240221 | 153300 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 265 | 20240221 | 153200 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 266 | 20240221 | 153100 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 267 | 20240221 | 153000 | 8663297600 | 21700 | 21700 | 21700 | 21700 | 6415 |
| 268 | 20240221 | 152900 | 8524092100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 269 | 20240221 | 152800 | 8524092100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 270 | 20240221 | 152700 | 8524092100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 271 | 20240221 | 152600 | 8524092100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 272 | 20240221 | 152500 | 8524092100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 273 | 20240221 | 152400 | 8524092100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 274 | 20240221 | 152300 | 8524092100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 275 | 20240221 | 152200 | 8524092100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 276 | 20240221 | 152100 | 8524092100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 277 | 20240221 | 152000 | 8524092100 | 21800 | 21800 | 21800 | 21800 | 0 |
| 278 | 20240221 | 151900 | 8524092100 | 21800 | 21800 | 21800 | 21700 | 252 |
| 279 | 20240221 | 151800 | 8518612150 | 21800 | 21750 | 21800 | 21750 | 338 |
| 280 | 20240221 | 151700 | 8511249200 | 21800 | 21800 | 21800 | 21750 | 365 |
| 281 | 20240221 | 151600 | 8503304000 | 21750 | 21800 | 21800 | 21750 | 770 |
| 282 | 20240221 | 151500 | 8486551950 | 21750 | 21750 | 21750 | 21750 | 1153 |
| 283 | 20240221 | 151400 | 8461474200 | 21750 | 21800 | 21800 | 21750 | 2 |
| 284 | 20240221 | 151300 | 8461430650 | 21800 | 21850 | 21850 | 21800 | 1086 |
| 285 | 20240221 | 151200 | 8437755800 | 21800 | 21850 | 21850 | 21800 | 328 |
| 286 | 20240221 | 151100 | 8430589050 | 21850 | 21850 | 21900 | 21850 | 1130 |
| 287 | 20240221 | 151000 | 8405898450 | 21800 | 21850 | 21850 | 21800 | 132 |
| 288 | 20240221 | 150900 | 8403018400 | 21850 | 21850 | 21900 | 21800 | 2521 |
| 289 | 20240221 | 150800 | 8347964400 | 21850 | 21950 | 21950 | 21850 | 1529 |
| 290 | 20240221 | 150700 | 8314520700 | 21950 | 22000 | 22000 | 21850 | 4799 |
| 291 | 20240221 | 150600 | 8209199350 | 21850 | 21650 | 22000 | 21650 | 7471 |
| 292 | 20240221 | 150500 | 8046184350 | 21700 | 21750 | 21750 | 21650 | 244 |
| 293 | 20240221 | 150400 | 8040891700 | 21750 | 21700 | 21750 | 21700 | 324 |
| 294 | 20240221 | 150300 | 8033853800 | 21750 | 21750 | 21800 | 21700 | 366 |
| 295 | 20240221 | 150200 | 8025892400 | 21750 | 21750 | 21800 | 21650 | 2024 |
| 296 | 20240221 | 150100 | 7981900550 | 21750 | 21700 | 21750 | 21650 | 600 |
| 297 | 20240221 | 150000 | 7968874150 | 21700 | 21650 | 21700 | 21650 | 459 |
| 298 | 20240221 | 145900 | 7958936700 | 21650 | 21600 | 21650 | 21600 | 128 |
| 299 | 20240221 | 145800 | 7956171700 | 21600 | 21600 | 21650 | 21600 | 162 |
| 300 | 20240221 | 145700 | 7952672250 | 21550 | 21600 | 21600 | 21550 | 1186 |
| 301 | 20240221 | 145600 | 7927108700 | 21600 | 21650 | 21650 | 21600 | 656 |
| 302 | 20240221 | 145500 | 7912938900 | 21600 | 21600 | 21650 | 21600 | 99 |
| 303 | 20240221 | 145400 | 7910800400 | 21600 | 21550 | 21650 | 21550 | 425 |
| 304 | 20240221 | 145300 | 7901619900 | 21550 | 21650 | 21650 | 21550 | 3507 |
| 305 | 20240221 | 145200 | 7825902600 | 21650 | 21600 | 21650 | 21600 | 484 |
| 306 | 20240221 | 145100 | 7815438150 | 21600 | 21600 | 21600 | 21600 | 473 |
| 307 | 20240221 | 145000 | 7805221350 | 21600 | 21650 | 21650 | 21600 | 705 |
| 308 | 20240221 | 144900 | 7789959300 | 21600 | 21650 | 21650 | 21600 | 110 |
| 309 | 20240221 | 144800 | 7787582800 | 21600 | 21650 | 21650 | 21600 | 1667 |
| 310 | 20240221 | 144700 | 7751572600 | 21600 | 21600 | 21650 | 21600 | 461 |
| 311 | 20240221 | 144600 | 7741614800 | 21650 | 21600 | 21700 | 21600 | 1656 |
| 312 | 20240221 | 144500 | 7705772150 | 21600 | 21650 | 21650 | 21600 | 196 |
| 313 | 20240221 | 144400 | 7701537950 | 21650 | 21600 | 21650 | 21600 | 136 |
| 314 | 20240221 | 144300 | 7698599050 | 21550 | 21600 | 21600 | 21550 | 282 |
| 315 | 20240221 | 144200 | 7692510200 | 21650 | 21600 | 21650 | 21600 | 559 |
| 316 | 20240221 | 144100 | 7680435700 | 21600 | 21600 | 21600 | 21600 | 17 |
| 317 | 20240221 | 144000 | 7680068500 | 21550 | 21600 | 21600 | 21550 | 1037 |
| 318 | 20240221 | 143900 | 7657673950 | 21600 | 21600 | 21600 | 21600 | 1240 |
| 319 | 20240221 | 143800 | 7630889950 | 21600 | 21650 | 21650 | 21600 | 732 |
| 320 | 20240221 | 143700 | 7615078500 | 21650 | 21600 | 21650 | 21600 | 1258 |
| 321 | 20240221 | 143600 | 7587904600 | 21600 | 21650 | 21650 | 21600 | 59 |
| 322 | 20240221 | 143500 | 7586629050 | 21650 | 21550 | 21650 | 21550 | 219 |
| 323 | 20240221 | 143400 | 7581899400 | 21550 | 21650 | 21650 | 21500 | 4396 |
| 324 | 20240221 | 143300 | 7487107300 | 21600 | 21600 | 21650 | 21600 | 533 |
| 325 | 20240221 | 143200 | 7475593800 | 21600 | 21650 | 21650 | 21600 | 903 |
| 326 | 20240221 | 143100 | 7456082850 | 21650 | 21600 | 21650 | 21600 | 1835 |
| 327 | 20240221 | 143000 | 7416446100 | 21600 | 21600 | 21650 | 21600 | 1442 |
| 328 | 20240221 | 142900 | 7385298200 | 21650 | 21650 | 21650 | 21600 | 1026 |
| 329 | 20240221 | 142800 | 7363133100 | 21650 | 21650 | 21650 | 21600 | 414 |
| 330 | 20240221 | 142700 | 7354177750 | 21650 | 21650 | 21700 | 21600 | 2030 |
| 331 | 20240221 | 142600 | 7310224650 | 21650 | 21650 | 21700 | 21650 | 504 |
| 332 | 20240221 | 142500 | 7299312950 | 21650 | 21750 | 21750 | 21650 | 267 |
| 333 | 20240221 | 142400 | 7293521050 | 21750 | 21800 | 21800 | 21650 | 687 |
| 334 | 20240221 | 142300 | 7278628700 | 21700 | 21800 | 21800 | 21700 | 82 |
| 335 | 20240221 | 142200 | 7276847900 | 21700 | 21750 | 21800 | 21700 | 3978 |
| 336 | 20240221 | 142100 | 7190404850 | 21750 | 21750 | 21750 | 21750 | 475 |
| 337 | 20240221 | 142000 | 7180073600 | 21800 | 21800 | 21800 | 21800 | 33 |
| 338 | 20240221 | 141900 | 7179354200 | 21800 | 21750 | 21800 | 21750 | 57 |
| 339 | 20240221 | 141800 | 7178114400 | 21800 | 21750 | 21800 | 21750 | 73 |
| 340 | 20240221 | 141700 | 7176525000 | 21750 | 21800 | 21800 | 21750 | 33 |
| 341 | 20240221 | 141600 | 7175806750 | 21800 | 21800 | 21800 | 21800 | 15 |
| 342 | 20240221 | 141500 | 7175479750 | 21800 | 21750 | 21800 | 21750 | 1089 |
| 343 | 20240221 | 141400 | 7151793950 | 21800 | 21750 | 21800 | 21750 | 3 |
| 344 | 20240221 | 141300 | 7151728650 | 21800 | 21750 | 21800 | 21750 | 4 |
| 345 | 20240221 | 141200 | 7151641500 | 21750 | 21750 | 21750 | 21750 | 1700 |
| 346 | 20240221 | 141100 | 7114666500 | 21750 | 21750 | 21750 | 21750 | 320 |
| 347 | 20240221 | 141000 | 7107706500 | 21750 | 21800 | 21800 | 21750 | 8 |
| 348 | 20240221 | 140900 | 7107532150 | 21800 | 21800 | 21800 | 21750 | 588 |
| 349 | 20240221 | 140800 | 7094724950 | 21800 | 21800 | 21800 | 21800 | 3 |
| 350 | 20240221 | 140700 | 7094659550 | 21800 | 21800 | 21800 | 21800 | 11 |
| 351 | 20240221 | 140600 | 7094419750 | 21800 | 21800 | 21800 | 21750 | 535 |
| 352 | 20240221 | 140500 | 7082783100 | 21800 | 21750 | 21800 | 21750 | 345 |
| 353 | 20240221 | 140400 | 7075279250 | 21750 | 21800 | 21800 | 21750 | 132 |
| 354 | 20240221 | 140300 | 7072407550 | 21750 | 21800 | 21800 | 21750 | 2588 |
| 355 | 20240221 | 140200 | 7016039150 | 21850 | 21800 | 21850 | 21800 | 27 |
| 356 | 20240221 | 140100 | 7015450300 | 21850 | 21800 | 21850 | 21800 | 115 |
| 357 | 20240221 | 140000 | 7012941800 | 21800 | 21800 | 21850 | 21800 | 161 |
| 358 | 20240221 | 135900 | 7009427500 | 21800 | 21800 | 21850 | 21800 | 420 |
| 359 | 20240221 | 135800 | 7000270500 | 21800 | 21800 | 21800 | 21800 | 130 |
| 360 | 20240221 | 135700 | 6997436500 | 21800 | 21800 | 21800 | 21800 | 112 |
| 361 | 20240221 | 135600 | 6994994900 | 21750 | 21800 | 21800 | 21750 | 1299 |
| 362 | 20240221 | 135500 | 6966741550 | 21800 | 21800 | 21800 | 21750 | 103 |
| 363 | 20240221 | 135400 | 6964498650 | 21750 | 21850 | 21850 | 21750 | 1907 |
| 364 | 20240221 | 135300 | 6922933850 | 21850 | 21850 | 21850 | 21800 | 73 |
| 365 | 20240221 | 135200 | 6921339450 | 21850 | 21800 | 21850 | 21800 | 112 |
| 366 | 20240221 | 135100 | 6918897250 | 21850 | 21800 | 21850 | 21800 | 53 |
| 367 | 20240221 | 135000 | 6917741750 | 21800 | 21800 | 21800 | 21750 | 12 |
| 368 | 20240221 | 134900 | 6917480200 | 21750 | 21800 | 21800 | 21750 | 232 |
| 369 | 20240221 | 134800 | 6912433200 | 21800 | 21800 | 21800 | 21800 | 68 |
| 370 | 20240221 | 134700 | 6910950800 | 21750 | 21800 | 21800 | 21750 | 374 |
| 371 | 20240221 | 134600 | 6902816200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 372 | 20240221 | 134500 | 6902816200 | 21750 | 21800 | 21800 | 21750 | 26 |
| 373 | 20240221 | 134400 | 6902249500 | 21800 | 21750 | 21800 | 21750 | 38 |
| 374 | 20240221 | 134300 | 6901422850 | 21750 | 21750 | 21800 | 21750 | 360 |
| 375 | 20240221 | 134200 | 6893576550 | 21800 | 21750 | 21800 | 21750 | 108 |
| 376 | 20240221 | 134100 | 6891224650 | 21750 | 21800 | 21800 | 21750 | 541 |
| 377 | 20240221 | 134000 | 6879432200 | 21800 | 21800 | 21800 | 21800 | 1 |
| 378 | 20240221 | 133900 | 6879410400 | 21850 | 21850 | 21850 | 21800 | 279 |
| 379 | 20240221 | 133800 | 6873328100 | 21850 | 21850 | 21850 | 21800 | 288 |
| 380 | 20240221 | 133700 | 6867048100 | 21850 | 21850 | 21850 | 21800 | 53 |
| 381 | 20240221 | 133600 | 6865892550 | 21850 | 21850 | 21850 | 21750 | 3398 |
| 382 | 20240221 | 133500 | 6791871800 | 21850 | 21850 | 21850 | 21850 | 503 |
| 383 | 20240221 | 133400 | 6780881250 | 21850 | 21900 | 21900 | 21800 | 4681 |
| 384 | 20240221 | 133300 | 6678533400 | 21900 | 21900 | 21900 | 21900 | 30 |
| 385 | 20240221 | 133200 | 6677876400 | 21900 | 21900 | 21900 | 21900 | 6 |
| 386 | 20240221 | 133100 | 6677745000 | 21850 | 21850 | 21900 | 21850 | 304 |
| 387 | 20240221 | 133000 | 6671102100 | 21900 | 21900 | 21900 | 21850 | 39 |
| 388 | 20240221 | 132900 | 6670248050 | 21900 | 21900 | 21900 | 21900 | 58 |
| 389 | 20240221 | 132800 | 6668977850 | 21900 | 21900 | 21900 | 21900 | 3 |
| 390 | 20240221 | 132700 | 6668912150 | 21900 | 21900 | 21950 | 21900 | 438 |
| 391 | 20240221 | 132600 | 6659319900 | 21900 | 21950 | 21950 | 21900 | 727 |
| 392 | 20240221 | 132500 | 6643397900 | 21900 | 21900 | 21950 | 21900 | 247 |
| 393 | 20240221 | 132400 | 6637988500 | 21950 | 21950 | 21950 | 21900 | 73 |
| 394 | 20240221 | 132300 | 6636389700 | 21850 | 21950 | 21950 | 21850 | 3694 |
| 395 | 20240221 | 132200 | 6555543700 | 21950 | 22000 | 22000 | 21900 | 294 |
| 396 | 20240221 | 132100 | 6549097400 | 21950 | 21950 | 22000 | 21950 | 514 |
| 397 | 20240221 | 132000 | 6537815000 | 22000 | 21950 | 22000 | 21950 | 582 |
| 398 | 20240221 | 131900 | 6525039800 | 22000 | 21950 | 22000 | 21950 | 103 |
| 399 | 20240221 | 131800 | 6522777700 | 21950 | 22000 | 22000 | 21900 | 423 |
| 400 | 20240221 | 131700 | 6513492100 | 22000 | 21950 | 22000 | 21900 | 716 |
| 401 | 20240221 | 131600 | 6497780800 | 21950 | 21900 | 21950 | 21900 | 319 |
| 402 | 20240221 | 131500 | 6490779350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 403 | 20240221 | 131400 | 6490779350 | 21950 | 21900 | 21950 | 21900 | 169 |
| 404 | 20240221 | 131300 | 6487075300 | 21950 | 21950 | 21950 | 21950 | 35 |
| 405 | 20240221 | 131200 | 6486307050 | 21950 | 21950 | 21950 | 21950 | 188 |
| 406 | 20240221 | 131100 | 6482180450 | 21950 | 21950 | 21950 | 21950 | 65 |
| 407 | 20240221 | 131000 | 6480753700 | 21900 | 21900 | 21900 | 21900 | 1 |
| 408 | 20240221 | 130900 | 6480731800 | 21900 | 21950 | 21950 | 21900 | 808 |
| 409 | 20240221 | 130800 | 6462997550 | 21950 | 21950 | 22000 | 21950 | 164 |
| 410 | 20240221 | 130700 | 6459397650 | 22000 | 22000 | 22000 | 22000 | 173 |
| 411 | 20240221 | 130600 | 6455591650 | 21950 | 21950 | 21950 | 21950 | 500 |
| 412 | 20240221 | 130500 | 6444616650 | 21950 | 21950 | 21950 | 21950 | 0 |
| 413 | 20240221 | 130400 | 6444616650 | 21950 | 21950 | 22000 | 21950 | 339 |
| 414 | 20240221 | 130300 | 6437160600 | 21950 | 22000 | 22000 | 21950 | 1642 |
| 415 | 20240221 | 130200 | 6401041450 | 22000 | 22000 | 22050 | 22000 | 1341 |
| 416 | 20240221 | 130100 | 6371524850 | 22000 | 21950 | 22000 | 21950 | 3677 |
| 417 | 20240221 | 130000 | 6290648000 | 22000 | 21950 | 22000 | 21950 | 148 |
| 418 | 20240221 | 125900 | 6287396150 | 22000 | 21950 | 22000 | 21950 | 368 |
| 419 | 20240221 | 125800 | 6279317000 | 22000 | 21950 | 22000 | 21950 | 301 |
| 420 | 20240221 | 125700 | 6272709650 | 22000 | 22000 | 22000 | 21900 | 1100 |
| 421 | 20240221 | 125600 | 6248565700 | 22000 | 21900 | 22000 | 21900 | 1742 |
| 422 | 20240221 | 125500 | 6210321000 | 21950 | 21900 | 21950 | 21900 | 171 |
| 423 | 20240221 | 125400 | 6206570900 | 21900 | 21900 | 21900 | 21850 | 706 |
| 424 | 20240221 | 125300 | 6191111900 | 21900 | 21850 | 21900 | 21850 | 76 |
| 425 | 20240221 | 125200 | 6189448500 | 21900 | 21850 | 21900 | 21850 | 1397 |
| 426 | 20240221 | 125100 | 6158864000 | 21900 | 21900 | 21900 | 21850 | 285 |
| 427 | 20240221 | 125000 | 6152634950 | 21900 | 21850 | 21900 | 21850 | 31 |
| 428 | 20240221 | 124900 | 6151957500 | 21900 | 21900 | 21900 | 21900 | 284 |
| 429 | 20240221 | 124800 | 6145737900 | 21900 | 21850 | 21900 | 21850 | 341 |
| 430 | 20240221 | 124700 | 6138286000 | 21800 | 21800 | 21850 | 21800 | 76 |
| 431 | 20240221 | 124600 | 6136626900 | 21850 | 21850 | 21850 | 21800 | 145 |
| 432 | 20240221 | 124500 | 6133459550 | 21850 | 21850 | 21850 | 21850 | 241 |
| 433 | 20240221 | 124400 | 6128193700 | 21850 | 21850 | 21850 | 21850 | 23 |
| 434 | 20240221 | 124300 | 6127691150 | 21850 | 21850 | 21850 | 21850 | 17 |
| 435 | 20240221 | 124200 | 6127319700 | 21800 | 21800 | 21800 | 21800 | 20 |
| 436 | 20240221 | 124100 | 6126883700 | 21800 | 21800 | 21800 | 21800 | 131 |
| 437 | 20240221 | 124000 | 6124027900 | 21800 | 21850 | 21850 | 21800 | 400 |
| 438 | 20240221 | 123900 | 6115306900 | 21800 | 21800 | 21800 | 21800 | 647 |
| 439 | 20240221 | 123800 | 6101202300 | 21800 | 21850 | 21850 | 21800 | 666 |
| 440 | 20240221 | 123700 | 6086671500 | 21850 | 21800 | 21850 | 21800 | 22 |
| 441 | 20240221 | 123600 | 6086190850 | 21850 | 21850 | 21850 | 21850 | 81 |
| 442 | 20240221 | 123500 | 6084421000 | 21850 | 21850 | 21850 | 21800 | 767 |
| 443 | 20240221 | 123400 | 6067663750 | 21850 | 21850 | 21850 | 21850 | 9 |
| 444 | 20240221 | 123300 | 6067467100 | 21850 | 21850 | 21850 | 21850 | 753 |
| 445 | 20240221 | 123200 | 6051014050 | 21850 | 21850 | 21850 | 21850 | 37 |
| 446 | 20240221 | 123100 | 6050205600 | 21800 | 21750 | 21800 | 21750 | 1514 |
| 447 | 20240221 | 123000 | 6017226450 | 21750 | 21750 | 21800 | 21750 | 296 |
| 448 | 20240221 | 122900 | 6010787650 | 21750 | 21800 | 21800 | 21750 | 61 |
| 449 | 20240221 | 122800 | 6009460350 | 21750 | 21800 | 21800 | 21750 | 650 |
| 450 | 20240221 | 122700 | 5995292750 | 21750 | 21750 | 21750 | 21750 | 633 |
| 451 | 20240221 | 122600 | 5981525000 | 21700 | 21750 | 21750 | 21700 | 481 |
| 452 | 20240221 | 122500 | 5971067450 | 21700 | 21750 | 21750 | 21700 | 1218 |
| 453 | 20240221 | 122400 | 5944604700 | 21750 | 21800 | 21800 | 21750 | 883 |
| 454 | 20240221 | 122300 | 5925399300 | 21800 | 21800 | 21800 | 21800 | 7 |
| 455 | 20240221 | 122200 | 5925246700 | 21800 | 21800 | 21850 | 21800 | 65 |
| 456 | 20240221 | 122100 | 5923829650 | 21850 | 21850 | 21850 | 21850 | 0 |
| 457 | 20240221 | 122000 | 5923829650 | 21850 | 21800 | 21850 | 21800 | 328 |
| 458 | 20240221 | 121900 | 5916679150 | 21850 | 21750 | 21850 | 21750 | 253 |
| 459 | 20240221 | 121800 | 5911166500 | 21750 | 21750 | 21750 | 21700 | 298 |
| 460 | 20240221 | 121700 | 5904694200 | 21750 | 21800 | 21800 | 21750 | 2322 |
| 461 | 20240221 | 121600 | 5854190650 | 21800 | 21800 | 21800 | 21800 | 13 |
| 462 | 20240221 | 121500 | 5853907250 | 21800 | 21800 | 21800 | 21750 | 982 |
| 463 | 20240221 | 121400 | 5832503500 | 21850 | 21850 | 21850 | 21800 | 158 |
| 464 | 20240221 | 121300 | 5829058150 | 21800 | 21850 | 21850 | 21800 | 294 |
| 465 | 20240221 | 121200 | 5822648800 | 21850 | 21850 | 21850 | 21800 | 353 |
| 466 | 20240221 | 121100 | 5814940750 | 21800 | 21850 | 21850 | 21800 | 98 |
| 467 | 20240221 | 121000 | 5812800700 | 21850 | 21800 | 21850 | 21800 | 157 |
| 468 | 20240221 | 120900 | 5809375850 | 21850 | 21850 | 21850 | 21850 | 22 |
| 469 | 20240221 | 120800 | 5808895150 | 21850 | 21800 | 21850 | 21800 | 304 |
| 470 | 20240221 | 120700 | 5802266100 | 21800 | 21850 | 21850 | 21800 | 337 |
| 471 | 20240221 | 120600 | 5794916750 | 21850 | 21850 | 21850 | 21850 | 49 |
| 472 | 20240221 | 120500 | 5793846100 | 21850 | 21800 | 21850 | 21800 | 66 |
| 473 | 20240221 | 120400 | 5792405700 | 21850 | 21850 | 21850 | 21850 | 230 |
| 474 | 20240221 | 120300 | 5787380200 | 21850 | 21850 | 21850 | 21850 | 158 |
| 475 | 20240221 | 120200 | 5783927900 | 21850 | 21850 | 21850 | 21850 | 21 |
| 476 | 20240221 | 120100 | 5783469050 | 21850 | 21850 | 21850 | 21850 | 50 |
| 477 | 20240221 | 120000 | 5782376550 | 21850 | 21850 | 21850 | 21800 | 247 |
| 478 | 20240221 | 115900 | 5776981750 | 21850 | 21850 | 21850 | 21850 | 146 |
| 479 | 20240221 | 115800 | 5773791650 | 21850 | 21850 | 21850 | 21850 | 189 |
| 480 | 20240221 | 115700 | 5769662000 | 21850 | 21850 | 21850 | 21850 | 92 |
| 481 | 20240221 | 115600 | 5767651800 | 21850 | 21850 | 21850 | 21800 | 85 |
| 482 | 20240221 | 115500 | 5765797500 | 21850 | 21850 | 21850 | 21800 | 96 |
| 483 | 20240221 | 115400 | 5763702350 | 21850 | 21850 | 21850 | 21850 | 1 |
| 484 | 20240221 | 115300 | 5763680500 | 21800 | 21800 | 21850 | 21800 | 568 |
| 485 | 20240221 | 115200 | 5751297850 | 21850 | 21850 | 21850 | 21850 | 357 |
| 486 | 20240221 | 115100 | 5743497400 | 21850 | 21800 | 21850 | 21800 | 18 |
| 487 | 20240221 | 115000 | 5743104950 | 21800 | 21800 | 21800 | 21800 | 63 |
| 488 | 20240221 | 114900 | 5741731550 | 21800 | 21800 | 21800 | 21800 | 153 |
| 489 | 20240221 | 114800 | 5738396150 | 21800 | 21850 | 21850 | 21800 | 123 |
| 490 | 20240221 | 114700 | 5735714600 | 21800 | 21800 | 21800 | 21750 | 183 |
| 491 | 20240221 | 114600 | 5731725400 | 21800 | 21750 | 21800 | 21750 | 364 |
| 492 | 20240221 | 114500 | 5723795200 | 21750 | 21750 | 21750 | 21750 | 91 |
| 493 | 20240221 | 114400 | 5721815950 | 21700 | 21750 | 21750 | 21700 | 333 |
| 494 | 20240221 | 114300 | 5714574700 | 21750 | 21800 | 21800 | 21750 | 1174 |
| 495 | 20240221 | 114200 | 5689040050 | 21800 | 21800 | 21800 | 21750 | 180 |
| 496 | 20240221 | 114100 | 5685118600 | 21800 | 21800 | 21850 | 21800 | 1713 |
| 497 | 20240221 | 114000 | 5647771850 | 21850 | 21850 | 21850 | 21800 | 311 |
| 498 | 20240221 | 113900 | 5640976550 | 21850 | 21850 | 21900 | 21800 | 423 |
| 499 | 20240221 | 113800 | 5631736600 | 21850 | 21850 | 21900 | 21800 | 743 |
| 500 | 20240221 | 113700 | 5615538950 | 21850 | 21850 | 21900 | 21800 | 1958 |
| 501 | 20240221 | 113600 | 5572757100 | 21900 | 21900 | 21950 | 21900 | 203 |
| 502 | 20240221 | 113500 | 5568308850 | 21900 | 21900 | 21950 | 21900 | 1201 |
| 503 | 20240221 | 113400 | 5542004950 | 21900 | 21950 | 21950 | 21900 | 114 |
| 504 | 20240221 | 113300 | 5539504950 | 21950 | 21950 | 22000 | 21950 | 1033 |
| 505 | 20240221 | 113200 | 5516824550 | 21950 | 22000 | 22000 | 21950 | 47 |
| 506 | 20240221 | 113100 | 5515792750 | 22000 | 22000 | 22000 | 22000 | 522 |
| 507 | 20240221 | 113000 | 5504308750 | 21950 | 22000 | 22000 | 21950 | 11 |
| 508 | 20240221 | 112900 | 5504066800 | 22000 | 22000 | 22000 | 22000 | 56 |
| 509 | 20240221 | 112800 | 5502834800 | 22000 | 22000 | 22000 | 21950 | 207 |
| 510 | 20240221 | 112700 | 5498283300 | 22000 | 22000 | 22000 | 22000 | 17 |
| 511 | 20240221 | 112600 | 5497909300 | 22000 | 22000 | 22000 | 22000 | 0 |
| 512 | 20240221 | 112500 | 5497909300 | 22000 | 22000 | 22000 | 21950 | 540 |
| 513 | 20240221 | 112400 | 5486030750 | 22000 | 21950 | 22000 | 21950 | 40 |
| 514 | 20240221 | 112300 | 5485152700 | 21950 | 21950 | 21950 | 21950 | 151 |
| 515 | 20240221 | 112200 | 5481838250 | 22000 | 22000 | 22000 | 21950 | 115 |
| 516 | 20240221 | 112100 | 5479312750 | 21950 | 22000 | 22000 | 21950 | 113 |
| 517 | 20240221 | 112000 | 5476827400 | 22000 | 22000 | 22000 | 21900 | 145 |
| 518 | 20240221 | 111900 | 5473642700 | 22000 | 22000 | 22000 | 21900 | 6 |
| 519 | 20240221 | 111800 | 5473510800 | 22000 | 21950 | 22000 | 21950 | 805 |
| 520 | 20240221 | 111700 | 5455832200 | 22000 | 21950 | 22000 | 21950 | 152 |
| 521 | 20240221 | 111600 | 5452494900 | 21950 | 21950 | 21950 | 21950 | 104 |
| 522 | 20240221 | 111500 | 5450212100 | 21950 | 21950 | 21950 | 21900 | 520 |
| 523 | 20240221 | 111400 | 5438798600 | 22000 | 21950 | 22050 | 21950 | 710 |
| 524 | 20240221 | 111300 | 5423173500 | 21950 | 21950 | 22000 | 21900 | 270 |
| 525 | 20240221 | 111200 | 5417244500 | 21950 | 21900 | 21950 | 21900 | 886 |
| 526 | 20240221 | 111100 | 5397823100 | 21950 | 21900 | 21950 | 21850 | 144 |
| 527 | 20240221 | 111000 | 5394676450 | 21900 | 21950 | 21950 | 21800 | 655 |
| 528 | 20240221 | 110900 | 5380379450 | 21950 | 21950 | 21950 | 21750 | 6904 |
| 529 | 20240221 | 110800 | 5229681850 | 21950 | 21950 | 22000 | 21900 | 295 |
| 530 | 20240221 | 110700 | 5223206650 | 21950 | 22000 | 22000 | 21900 | 245 |
| 531 | 20240221 | 110600 | 5217839500 | 21950 | 22050 | 22050 | 21950 | 731 |
| 532 | 20240221 | 110500 | 5201793750 | 22050 | 22050 | 22050 | 21950 | 147 |
| 533 | 20240221 | 110400 | 5198559800 | 22050 | 22100 | 22100 | 21950 | 110 |
| 534 | 20240221 | 110300 | 5196142800 | 22100 | 22050 | 22100 | 22000 | 2366 |
| 535 | 20240221 | 110200 | 5144075000 | 22050 | 22200 | 22200 | 22000 | 1457 |
| 536 | 20240221 | 110100 | 5111888550 | 22200 | 22150 | 22200 | 22050 | 890 |
| 537 | 20240221 | 110000 | 5092192400 | 22150 | 22000 | 22150 | 22000 | 630 |
| 538 | 20240221 | 105900 | 5078238200 | 22200 | 22100 | 22250 | 22100 | 5974 |
| 539 | 20240221 | 105800 | 4945775250 | 22100 | 21950 | 22100 | 21950 | 2206 |
| 540 | 20240221 | 105700 | 4897133900 | 21950 | 21950 | 22000 | 21950 | 303 |
| 541 | 20240221 | 105600 | 4890476950 | 22000 | 22050 | 22050 | 22000 | 1250 |
| 542 | 20240221 | 105500 | 4862975700 | 22050 | 22050 | 22050 | 22050 | 485 |
| 543 | 20240221 | 105400 | 4852281450 | 22050 | 22050 | 22050 | 22000 | 91 |
| 544 | 20240221 | 105300 | 4850278250 | 22050 | 22000 | 22050 | 22000 | 619 |
| 545 | 20240221 | 105200 | 4836636600 | 22050 | 22050 | 22100 | 22000 | 948 |
| 546 | 20240221 | 105100 | 4815733000 | 22100 | 21950 | 22100 | 21950 | 3249 |
| 547 | 20240221 | 105000 | 4744114750 | 21950 | 22050 | 22050 | 21950 | 1676 |
| 548 | 20240221 | 104900 | 4707252850 | 22050 | 22000 | 22050 | 22000 | 1025 |
| 549 | 20240221 | 104800 | 4684685500 | 21950 | 21950 | 21950 | 21950 | 1087 |
| 550 | 20240221 | 104700 | 4660825850 | 22000 | 22000 | 22000 | 21950 | 692 |
| 551 | 20240221 | 104600 | 4645627100 | 22000 | 21950 | 22000 | 21950 | 431 |
| 552 | 20240221 | 104500 | 4636146150 | 21950 | 22000 | 22000 | 21950 | 907 |
| 553 | 20240221 | 104400 | 4616230200 | 22000 | 22050 | 22100 | 22000 | 6687 |
| 554 | 20240221 | 104300 | 4468966900 | 22050 | 22000 | 22050 | 21950 | 2476 |
| 555 | 20240221 | 104200 | 4414481250 | 22000 | 21900 | 22000 | 21900 | 2477 |
| 556 | 20240221 | 104100 | 4360118000 | 21900 | 21900 | 21900 | 21850 | 1053 |
| 557 | 20240221 | 104000 | 4337062400 | 21850 | 21900 | 21900 | 21850 | 248 |
| 558 | 20240221 | 103900 | 4331631250 | 21900 | 21900 | 21950 | 21900 | 1366 |
| 559 | 20240221 | 103800 | 4301709850 | 21900 | 21900 | 21900 | 21900 | 655 |
| 560 | 20240221 | 103700 | 4287365350 | 21900 | 21850 | 21900 | 21800 | 677 |
| 561 | 20240221 | 103600 | 4272559000 | 21800 | 21900 | 21900 | 21800 | 1231 |
| 562 | 20240221 | 103500 | 4245656950 | 21900 | 21850 | 21900 | 21850 | 168 |
| 563 | 20240221 | 103400 | 4241980850 | 21850 | 21850 | 21850 | 21800 | 420 |
| 564 | 20240221 | 103300 | 4232804850 | 21850 | 21850 | 21850 | 21850 | 6 |
| 565 | 20240221 | 103200 | 4232673750 | 21850 | 21800 | 21850 | 21750 | 159 |
| 566 | 20240221 | 103100 | 4229209400 | 21800 | 21850 | 21850 | 21750 | 898 |
| 567 | 20240221 | 103000 | 4209630450 | 21850 | 21900 | 21900 | 21850 | 654 |
| 568 | 20240221 | 102900 | 4195324750 | 21950 | 21950 | 21950 | 21900 | 448 |
| 569 | 20240221 | 102800 | 4185512750 | 21950 | 21950 | 21950 | 21950 | 944 |
| 570 | 20240221 | 102700 | 4164791950 | 21950 | 21900 | 21950 | 21900 | 262 |
| 571 | 20240221 | 102600 | 4159053900 | 21900 | 21900 | 21900 | 21850 | 633 |
| 572 | 20240221 | 102500 | 4145191250 | 21850 | 21900 | 21900 | 21850 | 946 |
| 573 | 20240221 | 102400 | 4124478850 | 21900 | 21900 | 21900 | 21850 | 3059 |
| 574 | 20240221 | 102300 | 4057549050 | 21900 | 21900 | 21900 | 21900 | 446 |
| 575 | 20240221 | 102200 | 4047781650 | 21900 | 21900 | 21900 | 21900 | 1130 |
| 576 | 20240221 | 102100 | 4023034650 | 21900 | 21900 | 21950 | 21850 | 1342 |
| 577 | 20240221 | 102000 | 3993646600 | 21900 | 21850 | 21900 | 21850 | 458 |
| 578 | 20240221 | 101900 | 3983623300 | 21850 | 21850 | 21850 | 21850 | 362 |
| 579 | 20240221 | 101800 | 3975713600 | 21850 | 21850 | 21900 | 21800 | 1880 |
| 580 | 20240221 | 101700 | 3934664400 | 21850 | 21850 | 21900 | 21800 | 758 |
| 581 | 20240221 | 101600 | 3918108000 | 21850 | 21800 | 21850 | 21800 | 822 |
| 582 | 20240221 | 101500 | 3900174750 | 21800 | 21750 | 21800 | 21750 | 1576 |
| 583 | 20240221 | 101400 | 3865825500 | 21800 | 21700 | 21800 | 21700 | 3361 |
| 584 | 20240221 | 101300 | 3792719150 | 21700 | 21700 | 21750 | 21700 | 103 |
| 585 | 20240221 | 101200 | 3790479050 | 21700 | 21750 | 21750 | 21700 | 331 |
| 586 | 20240221 | 101100 | 3783287800 | 21750 | 21750 | 21750 | 21700 | 626 |
| 587 | 20240221 | 101000 | 3769672500 | 21750 | 21750 | 21750 | 21700 | 1038 |
| 588 | 20240221 | 100900 | 3747109050 | 21750 | 21700 | 21750 | 21700 | 291 |
| 589 | 20240221 | 100800 | 3740780550 | 21700 | 21700 | 21700 | 21700 | 171 |
| 590 | 20240221 | 100700 | 3737069850 | 21700 | 21650 | 21700 | 21650 | 1386 |
| 591 | 20240221 | 100600 | 3707049900 | 21650 | 21700 | 21700 | 21600 | 387 |
| 592 | 20240221 | 100500 | 3698671400 | 21650 | 21650 | 21650 | 21650 | 96 |
| 593 | 20240221 | 100400 | 3696593000 | 21650 | 21600 | 21650 | 21600 | 266 |
| 594 | 20240221 | 100300 | 3690840600 | 21650 | 21700 | 21700 | 21650 | 822 |
| 595 | 20240221 | 100200 | 3673022150 | 21700 | 21650 | 21700 | 21650 | 266 |
| 596 | 20240221 | 100100 | 3667257650 | 21650 | 21650 | 21650 | 21650 | 15 |
| 597 | 20240221 | 100000 | 3666932900 | 21650 | 21650 | 21700 | 21550 | 1141 |
| 598 | 20240221 | 095900 | 3642282300 | 21700 | 21700 | 21750 | 21650 | 286 |
| 599 | 20240221 | 095800 | 3636079000 | 21750 | 21700 | 21800 | 21700 | 966 |
| 600 | 20240221 | 095700 | 3615080850 | 21700 | 21800 | 21800 | 21700 | 97 |
| 601 | 20240221 | 095600 | 3612974550 | 21750 | 21850 | 21850 | 21750 | 3212 |
| 602 | 20240221 | 095500 | 3542931900 | 21850 | 21850 | 21850 | 21750 | 3839 |
| 603 | 20240221 | 095400 | 3459075500 | 21850 | 21650 | 21850 | 21600 | 6122 |
| 604 | 20240221 | 095300 | 3325908850 | 21650 | 21600 | 21650 | 21550 | 415 |
| 605 | 20240221 | 095200 | 3316947150 | 21600 | 21550 | 21600 | 21550 | 1029 |
| 606 | 20240221 | 095100 | 3294760850 | 21550 | 21500 | 21550 | 21450 | 967 |
| 607 | 20240221 | 095000 | 3273965300 | 21500 | 21450 | 21500 | 21400 | 1657 |
| 608 | 20240221 | 094900 | 3238394150 | 21450 | 21350 | 21500 | 21350 | 1183 |
| 609 | 20240221 | 094800 | 3213074950 | 21450 | 21400 | 21450 | 21300 | 606 |
| 610 | 20240221 | 094700 | 3200140400 | 21400 | 21400 | 21400 | 21350 | 1263 |
| 611 | 20240221 | 094600 | 3173144100 | 21400 | 21400 | 21400 | 21400 | 1463 |
| 612 | 20240221 | 094500 | 3141835900 | 21350 | 21400 | 21450 | 21350 | 2133 |
| 613 | 20240221 | 094400 | 3096258050 | 21350 | 21400 | 21400 | 21300 | 2980 |
| 614 | 20240221 | 094300 | 3032648950 | 21300 | 21350 | 21450 | 21300 | 1651 |
| 615 | 20240221 | 094200 | 2997394800 | 21300 | 21350 | 21400 | 21300 | 878 |
| 616 | 20240221 | 094100 | 2978649950 | 21300 | 21250 | 21350 | 21250 | 2429 |
| 617 | 20240221 | 094000 | 2926932300 | 21250 | 21250 | 21300 | 21200 | 3405 |
| 618 | 20240221 | 093900 | 2854572300 | 21200 | 21300 | 21300 | 21200 | 6093 |
| 619 | 20240221 | 093800 | 2725183950 | 21300 | 21300 | 21300 | 21250 | 3230 |
| 620 | 20240221 | 093700 | 2656508950 | 21300 | 21300 | 21350 | 21300 | 2862 |
| 621 | 20240221 | 093600 | 2595548100 | 21300 | 21300 | 21350 | 21300 | 3840 |
| 622 | 20240221 | 093500 | 2513754700 | 21300 | 21400 | 21400 | 21300 | 1011 |
| 623 | 20240221 | 093400 | 2492172800 | 21400 | 21350 | 21400 | 21300 | 1137 |
| 624 | 20240221 | 093300 | 2467925450 | 21450 | 21400 | 21450 | 21300 | 9220 |
| 625 | 20240221 | 093200 | 2271283400 | 21400 | 21400 | 21450 | 21400 | 5185 |
| 626 | 20240221 | 093100 | 2160304200 | 21400 | 21450 | 21450 | 21400 | 469 |
| 627 | 20240221 | 093000 | 2150247100 | 21400 | 21450 | 21450 | 21350 | 7426 |
| 628 | 20240221 | 092900 | 1991360200 | 21450 | 21450 | 21450 | 21400 | 906 |
| 629 | 20240221 | 092800 | 1971935250 | 21450 | 21500 | 21500 | 21450 | 3298 |
| 630 | 20240221 | 092700 | 1901184550 | 21500 | 21500 | 21550 | 21500 | 1849 |
| 631 | 20240221 | 092600 | 1861430650 | 21500 | 21550 | 21550 | 21500 | 3974 |
| 632 | 20240221 | 092500 | 1775987550 | 21550 | 21500 | 21550 | 21500 | 1487 |
| 633 | 20240221 | 092400 | 1744000350 | 21500 | 21600 | 21600 | 21500 | 2074 |
| 634 | 20240221 | 092300 | 1699311550 | 21600 | 21600 | 21600 | 21550 | 198 |
| 635 | 20240221 | 092200 | 1695040450 | 21600 | 21550 | 21600 | 21550 | 2034 |
| 636 | 20240221 | 092100 | 1651201350 | 21600 | 21550 | 21600 | 21500 | 4467 |
| 637 | 20240221 | 092000 | 1554946500 | 21600 | 21650 | 21650 | 21600 | 2119 |
| 638 | 20240221 | 091900 | 1509173750 | 21650 | 21600 | 21700 | 21600 | 1612 |
| 639 | 20240221 | 091800 | 1474271850 | 21600 | 21600 | 21600 | 21550 | 1099 |
| 640 | 20240221 | 091700 | 1450549050 | 21600 | 21600 | 21600 | 21550 | 797 |
| 641 | 20240221 | 091600 | 1433364750 | 21550 | 21550 | 21600 | 21550 | 675 |
| 642 | 20240221 | 091500 | 1418815950 | 21550 | 21550 | 21600 | 21500 | 1425 |
| 643 | 20240221 | 091400 | 1388151800 | 21550 | 21550 | 21600 | 21450 | 6544 |
| 644 | 20240221 | 091300 | 1247422700 | 21550 | 21500 | 21550 | 21500 | 3113 |
| 645 | 20240221 | 091200 | 1180492050 | 21550 | 21550 | 21600 | 21500 | 4527 |
| 646 | 20240221 | 091100 | 1083039200 | 21550 | 21550 | 21600 | 21550 | 3824 |
| 647 | 20240221 | 091000 | 1000579250 | 21550 | 21550 | 21600 | 21500 | 3267 |
| 648 | 20240221 | 090900 | 930211600 | 21600 | 21550 | 21600 | 21550 | 2330 |
| 649 | 20240221 | 090800 | 879959350 | 21550 | 21550 | 21600 | 21500 | 1359 |
| 650 | 20240221 | 090700 | 850686250 | 21550 | 21450 | 21550 | 21450 | 1444 |
| 651 | 20240221 | 090600 | 819662050 | 21450 | 21450 | 21450 | 21400 | 1226 |
| 652 | 20240221 | 090500 | 793368900 | 21450 | 21500 | 21550 | 21400 | 4817 |
| 653 | 20240221 | 090400 | 689990300 | 21500 | 21450 | 21500 | 21400 | 3060 |
| 654 | 20240221 | 090300 | 624460150 | 21500 | 21450 | 21500 | 21400 | 2214 |
| 655 | 20240221 | 090200 | 576997350 | 21450 | 21600 | 21600 | 21450 | 4230 |
| 656 | 20240221 | 090100 | 486060800 | 21600 | 21500 | 21650 | 21450 | 4033 |
| 657 | 20240221 | 090000 | 399301900 | 21550 | 21500 | 21600 | 21400 | 18303 |