36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 202600 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 3359 |
| 3 | 20240222 | 202500 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 4 | 20240222 | 202400 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 5 | 20240222 | 202300 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 6 | 20240222 | 202200 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 7 | 20240222 | 202100 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 8 | 20240222 | 202000 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 9 | 20240222 | 201900 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 10 | 20240222 | 201800 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 11 | 20240222 | 201700 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 12 | 20240222 | 201600 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 13 | 20240222 | 201500 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 14 | 20240222 | 201400 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 15 | 20240222 | 201300 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 16 | 20240222 | 201200 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 17 | 20240222 | 201100 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 18 | 20240222 | 201000 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 19 | 20240222 | 200900 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 20 | 20240222 | 200800 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 21 | 20240222 | 200700 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 22 | 20240222 | 200600 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 23 | 20240222 | 200500 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 24 | 20240222 | 200400 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 25 | 20240222 | 200300 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 26 | 20240222 | 200200 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 27 | 20240222 | 200100 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 28 | 20240222 | 200000 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 29 | 20240222 | 195900 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 30 | 20240222 | 195800 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 31 | 20240222 | 195700 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 32 | 20240222 | 195600 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 3359 |
| 33 | 20240222 | 195500 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 34 | 20240222 | 195400 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 35 | 20240222 | 195300 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 36 | 20240222 | 195200 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 37 | 20240222 | 195100 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 38 | 20240222 | 195000 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 39 | 20240222 | 194900 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 40 | 20240222 | 194800 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 41 | 20240222 | 194700 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 42 | 20240222 | 194600 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 43 | 20240222 | 194500 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 44 | 20240222 | 194400 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 45 | 20240222 | 194300 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 46 | 20240222 | 194200 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 47 | 20240222 | 194100 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 48 | 20240222 | 194000 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 49 | 20240222 | 193900 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 50 | 20240222 | 193800 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 51 | 20240222 | 193700 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 52 | 20240222 | 193600 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 53 | 20240222 | 193500 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 54 | 20240222 | 193400 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 55 | 20240222 | 193300 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 56 | 20240222 | 193200 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 57 | 20240222 | 193100 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 58 | 20240222 | 193000 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 59 | 20240222 | 192900 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 60 | 20240222 | 192800 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 61 | 20240222 | 192700 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 62 | 20240222 | 192600 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 3359 |
| 63 | 20240222 | 192500 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 64 | 20240222 | 192400 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 65 | 20240222 | 192300 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 66 | 20240222 | 192200 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 67 | 20240222 | 192100 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 68 | 20240222 | 192000 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 69 | 20240222 | 191900 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 70 | 20240222 | 191800 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 71 | 20240222 | 191700 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 72 | 20240222 | 191600 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 73 | 20240222 | 191500 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 74 | 20240222 | 191400 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 75 | 20240222 | 191300 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 76 | 20240222 | 191200 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 77 | 20240222 | 191100 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 78 | 20240222 | 191000 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 79 | 20240222 | 190900 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 80 | 20240222 | 190800 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 81 | 20240222 | 190700 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 82 | 20240222 | 190600 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 83 | 20240222 | 190500 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 84 | 20240222 | 190400 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 85 | 20240222 | 190300 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 86 | 20240222 | 190200 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 87 | 20240222 | 190100 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 88 | 20240222 | 190000 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 89 | 20240222 | 185900 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 90 | 20240222 | 185800 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 91 | 20240222 | 185700 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 92 | 20240222 | 185600 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 3359 |
| 93 | 20240222 | 185500 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 94 | 20240222 | 185400 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 95 | 20240222 | 185300 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 96 | 20240222 | 185200 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 97 | 20240222 | 185100 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 98 | 20240222 | 185000 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 99 | 20240222 | 184900 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 100 | 20240222 | 184800 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 101 | 20240222 | 184700 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 102 | 20240222 | 184600 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 103 | 20240222 | 184500 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 104 | 20240222 | 184400 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 105 | 20240222 | 184300 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 106 | 20240222 | 184200 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 107 | 20240222 | 184100 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 108 | 20240222 | 184000 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 109 | 20240222 | 183900 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 110 | 20240222 | 183800 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 111 | 20240222 | 183700 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 112 | 20240222 | 183600 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 113 | 20240222 | 183500 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 114 | 20240222 | 183400 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 115 | 20240222 | 183300 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 116 | 20240222 | 183200 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 117 | 20240222 | 183100 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 118 | 20240222 | 183000 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 119 | 20240222 | 182900 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 120 | 20240222 | 182800 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 121 | 20240222 | 182700 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 122 | 20240222 | 182600 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 3359 |
| 123 | 20240222 | 182500 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 124 | 20240222 | 182400 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 125 | 20240222 | 182300 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 126 | 20240222 | 182200 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 127 | 20240222 | 182100 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 128 | 20240222 | 182000 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 129 | 20240222 | 181900 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 130 | 20240222 | 181800 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 131 | 20240222 | 181700 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 132 | 20240222 | 181600 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 133 | 20240222 | 181500 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 134 | 20240222 | 181400 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 135 | 20240222 | 181300 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 136 | 20240222 | 181200 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 137 | 20240222 | 181100 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 138 | 20240222 | 181000 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 139 | 20240222 | 180900 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 140 | 20240222 | 180800 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 141 | 20240222 | 180700 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 142 | 20240222 | 180600 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 143 | 20240222 | 180500 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 144 | 20240222 | 180400 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 145 | 20240222 | 180300 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 146 | 20240222 | 180200 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 147 | 20240222 | 180100 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 148 | 20240222 | 180000 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 149 | 20240222 | 175900 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 150 | 20240222 | 175800 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 151 | 20240222 | 175700 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 152 | 20240222 | 175600 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 3359 |
| 153 | 20240222 | 175500 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 154 | 20240222 | 175400 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 155 | 20240222 | 175300 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 156 | 20240222 | 175200 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 157 | 20240222 | 175100 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 158 | 20240222 | 175000 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 159 | 20240222 | 174900 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 160 | 20240222 | 174800 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 161 | 20240222 | 174700 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 162 | 20240222 | 174600 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 163 | 20240222 | 174500 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 164 | 20240222 | 174400 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 165 | 20240222 | 174300 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 166 | 20240222 | 174200 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 167 | 20240222 | 174100 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 168 | 20240222 | 174000 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 169 | 20240222 | 173900 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 170 | 20240222 | 173800 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 171 | 20240222 | 173700 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 172 | 20240222 | 173600 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 173 | 20240222 | 173500 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 174 | 20240222 | 173400 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 175 | 20240222 | 173300 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 176 | 20240222 | 173200 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 177 | 20240222 | 173100 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 178 | 20240222 | 173000 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 179 | 20240222 | 172900 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 180 | 20240222 | 172800 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 181 | 20240222 | 172700 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 182 | 20240222 | 172600 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 3359 |
| 183 | 20240222 | 172500 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 184 | 20240222 | 172400 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 185 | 20240222 | 172300 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 186 | 20240222 | 172200 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 187 | 20240222 | 172100 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 188 | 20240222 | 172000 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 189 | 20240222 | 171900 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 190 | 20240222 | 171800 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 191 | 20240222 | 171700 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 192 | 20240222 | 171600 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 193 | 20240222 | 171500 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 194 | 20240222 | 171400 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 195 | 20240222 | 171300 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 196 | 20240222 | 171200 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 197 | 20240222 | 171100 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 198 | 20240222 | 171000 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 199 | 20240222 | 170900 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 200 | 20240222 | 170800 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 201 | 20240222 | 170700 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 202 | 20240222 | 170600 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 203 | 20240222 | 170500 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 204 | 20240222 | 170400 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 205 | 20240222 | 170300 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 206 | 20240222 | 170200 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 207 | 20240222 | 170100 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 208 | 20240222 | 170000 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 209 | 20240222 | 165900 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 210 | 20240222 | 165800 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 211 | 20240222 | 165700 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 212 | 20240222 | 165600 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 3359 |
| 213 | 20240222 | 165500 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 214 | 20240222 | 165400 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 215 | 20240222 | 165300 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 216 | 20240222 | 165200 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 217 | 20240222 | 165100 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 218 | 20240222 | 165000 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 219 | 20240222 | 164900 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 220 | 20240222 | 164800 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 221 | 20240222 | 164700 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 222 | 20240222 | 164600 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 223 | 20240222 | 164500 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 224 | 20240222 | 164400 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 225 | 20240222 | 164300 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 226 | 20240222 | 164200 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 227 | 20240222 | 164100 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 228 | 20240222 | 164000 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 229 | 20240222 | 163900 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 230 | 20240222 | 163800 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 231 | 20240222 | 163700 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 232 | 20240222 | 163600 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 233 | 20240222 | 163500 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 234 | 20240222 | 163400 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 235 | 20240222 | 163300 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 236 | 20240222 | 163200 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 237 | 20240222 | 163100 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 238 | 20240222 | 163000 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 239 | 20240222 | 162900 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 240 | 20240222 | 162800 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 241 | 20240222 | 162700 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 242 | 20240222 | 162600 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 3359 |
| 243 | 20240222 | 162500 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 244 | 20240222 | 162400 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 245 | 20240222 | 162300 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 246 | 20240222 | 162200 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 247 | 20240222 | 162100 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 248 | 20240222 | 162000 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 249 | 20240222 | 161900 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 250 | 20240222 | 161800 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 251 | 20240222 | 161700 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 252 | 20240222 | 161600 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 253 | 20240222 | 161500 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 254 | 20240222 | 161400 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 255 | 20240222 | 161300 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 256 | 20240222 | 161200 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 257 | 20240222 | 161100 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 258 | 20240222 | 161000 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 259 | 20240222 | 160900 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 260 | 20240222 | 160800 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 261 | 20240222 | 160700 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 262 | 20240222 | 160600 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 263 | 20240222 | 160500 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 264 | 20240222 | 160400 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 265 | 20240222 | 160300 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 266 | 20240222 | 160200 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 267 | 20240222 | 160100 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 268 | 20240222 | 160000 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 269 | 20240222 | 155900 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 270 | 20240222 | 155800 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 271 | 20240222 | 155700 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 272 | 20240222 | 155600 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 3359 |
| 273 | 20240222 | 155500 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 274 | 20240222 | 155400 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 275 | 20240222 | 155300 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 276 | 20240222 | 155200 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 277 | 20240222 | 155100 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 278 | 20240222 | 155000 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 279 | 20240222 | 154900 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 280 | 20240222 | 154800 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 281 | 20240222 | 154700 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 282 | 20240222 | 154600 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 283 | 20240222 | 154500 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 284 | 20240222 | 154400 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 285 | 20240222 | 154300 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 286 | 20240222 | 154200 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 287 | 20240222 | 154100 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 288 | 20240222 | 154000 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 289 | 20240222 | 153900 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 290 | 20240222 | 153800 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 291 | 20240222 | 153700 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 292 | 20240222 | 153600 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 293 | 20240222 | 153500 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 294 | 20240222 | 153400 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 295 | 20240222 | 153300 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 296 | 20240222 | 153200 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 297 | 20240222 | 153100 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 298 | 20240222 | 153000 | 5777824150 | 21650 | 21650 | 21650 | 21650 | 3359 |
| 299 | 20240222 | 152900 | 5705101800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 300 | 20240222 | 152800 | 5705101800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 301 | 20240222 | 152700 | 5705101800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 302 | 20240222 | 152600 | 5705101800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 303 | 20240222 | 152500 | 5705101800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 304 | 20240222 | 152400 | 5705101800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 305 | 20240222 | 152300 | 5705101800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 306 | 20240222 | 152200 | 5705101800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 307 | 20240222 | 152100 | 5705101800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 308 | 20240222 | 152000 | 5705101800 | 21600 | 21600 | 21600 | 21600 | 0 |
| 309 | 20240222 | 151900 | 5705101800 | 21600 | 21600 | 21650 | 21550 | 1870 |
| 310 | 20240222 | 151800 | 5664713250 | 21650 | 21650 | 21650 | 21600 | 200 |
| 311 | 20240222 | 151700 | 5660387400 | 21650 | 21600 | 21650 | 21600 | 73 |
| 312 | 20240222 | 151600 | 5658809200 | 21650 | 21650 | 21650 | 21650 | 34 |
| 313 | 20240222 | 151500 | 5658073100 | 21600 | 21650 | 21650 | 21600 | 245 |
| 314 | 20240222 | 151400 | 5652776900 | 21600 | 21650 | 21650 | 21600 | 109 |
| 315 | 20240222 | 151300 | 5650421600 | 21650 | 21650 | 21650 | 21600 | 207 |
| 316 | 20240222 | 151200 | 5645944550 | 21650 | 21650 | 21650 | 21600 | 67 |
| 317 | 20240222 | 151100 | 5644496750 | 21650 | 21550 | 21650 | 21550 | 519 |
| 318 | 20240222 | 151000 | 5633288800 | 21600 | 21600 | 21650 | 21550 | 546 |
| 319 | 20240222 | 150900 | 5621496100 | 21550 | 21650 | 21650 | 21550 | 1865 |
| 320 | 20240222 | 150800 | 5581150950 | 21650 | 21650 | 21650 | 21600 | 491 |
| 321 | 20240222 | 150700 | 5570544450 | 21650 | 21650 | 21650 | 21600 | 1200 |
| 322 | 20240222 | 150600 | 5544623300 | 21650 | 21650 | 21650 | 21600 | 480 |
| 323 | 20240222 | 150500 | 5534254650 | 21650 | 21600 | 21650 | 21600 | 596 |
| 324 | 20240222 | 150400 | 5521380250 | 21600 | 21550 | 21650 | 21550 | 638 |
| 325 | 20240222 | 150300 | 5507608600 | 21550 | 21650 | 21650 | 21550 | 245 |
| 326 | 20240222 | 150200 | 5502324050 | 21550 | 21600 | 21650 | 21550 | 599 |
| 327 | 20240222 | 150100 | 5489397400 | 21550 | 21600 | 21650 | 21550 | 1399 |
| 328 | 20240222 | 150000 | 5459213000 | 21600 | 21550 | 21650 | 21550 | 1076 |
| 329 | 20240222 | 145900 | 5435973600 | 21550 | 21550 | 21600 | 21550 | 215 |
| 330 | 20240222 | 145800 | 5431332150 | 21600 | 21600 | 21600 | 21550 | 1402 |
| 331 | 20240222 | 145700 | 5401112450 | 21550 | 21650 | 21650 | 21550 | 1275 |
| 332 | 20240222 | 145600 | 5373621300 | 21600 | 21650 | 21650 | 21550 | 853 |
| 333 | 20240222 | 145500 | 5355200050 | 21600 | 21600 | 21650 | 21550 | 723 |
| 334 | 20240222 | 145400 | 5339581900 | 21600 | 21600 | 21650 | 21550 | 996 |
| 335 | 20240222 | 145300 | 5318082700 | 21600 | 21600 | 21650 | 21600 | 1847 |
| 336 | 20240222 | 145200 | 5278187000 | 21600 | 21600 | 21600 | 21600 | 108 |
| 337 | 20240222 | 145100 | 5275854200 | 21600 | 21650 | 21650 | 21600 | 454 |
| 338 | 20240222 | 145000 | 5266045750 | 21600 | 21600 | 21650 | 21600 | 245 |
| 339 | 20240222 | 144900 | 5260744500 | 21600 | 21650 | 21650 | 21600 | 273 |
| 340 | 20240222 | 144800 | 5254841700 | 21650 | 21650 | 21700 | 21650 | 340 |
| 341 | 20240222 | 144700 | 5247480650 | 21650 | 21700 | 21700 | 21650 | 217 |
| 342 | 20240222 | 144600 | 5242780200 | 21650 | 21700 | 21700 | 21650 | 6 |
| 343 | 20240222 | 144500 | 5242650200 | 21650 | 21600 | 21700 | 21600 | 1088 |
| 344 | 20240222 | 144400 | 5219098750 | 21600 | 21600 | 21600 | 21550 | 77 |
| 345 | 20240222 | 144300 | 5217437800 | 21600 | 21600 | 21600 | 21550 | 72 |
| 346 | 20240222 | 144200 | 5215884850 | 21550 | 21550 | 21600 | 21550 | 81 |
| 347 | 20240222 | 144100 | 5214139200 | 21650 | 21600 | 21650 | 21550 | 182 |
| 348 | 20240222 | 144000 | 5210208100 | 21600 | 21600 | 21600 | 21550 | 296 |
| 349 | 20240222 | 143900 | 5203815650 | 21600 | 21550 | 21650 | 21550 | 405 |
| 350 | 20240222 | 143800 | 5195067600 | 21550 | 21550 | 21600 | 21550 | 70 |
| 351 | 20240222 | 143700 | 5193557850 | 21550 | 21600 | 21650 | 21550 | 163 |
| 352 | 20240222 | 143600 | 5190044900 | 21550 | 21550 | 21550 | 21550 | 168 |
| 353 | 20240222 | 143500 | 5186424500 | 21550 | 21550 | 21600 | 21550 | 197 |
| 354 | 20240222 | 143400 | 5182179000 | 21550 | 21550 | 21650 | 21550 | 466 |
| 355 | 20240222 | 143300 | 5172106600 | 21600 | 21550 | 21600 | 21550 | 81 |
| 356 | 20240222 | 143200 | 5170357600 | 21600 | 21600 | 21600 | 21550 | 393 |
| 357 | 20240222 | 143100 | 5161871200 | 21600 | 21550 | 21650 | 21550 | 570 |
| 358 | 20240222 | 143000 | 5149586000 | 21550 | 21600 | 21600 | 21550 | 380 |
| 359 | 20240222 | 142900 | 5141379750 | 21650 | 21600 | 21650 | 21550 | 1164 |
| 360 | 20240222 | 142800 | 5116207950 | 21600 | 21600 | 21650 | 21550 | 500 |
| 361 | 20240222 | 142700 | 5105401900 | 21550 | 21550 | 21650 | 21550 | 257 |
| 362 | 20240222 | 142600 | 5099853350 | 21600 | 21550 | 21600 | 21550 | 2357 |
| 363 | 20240222 | 142500 | 5049020900 | 21600 | 21600 | 21650 | 21600 | 630 |
| 364 | 20240222 | 142400 | 5035412500 | 21600 | 21650 | 21650 | 21600 | 182 |
| 365 | 20240222 | 142300 | 5031481150 | 21600 | 21650 | 21650 | 21600 | 142 |
| 366 | 20240222 | 142200 | 5028407150 | 21700 | 21600 | 21700 | 21600 | 47 |
| 367 | 20240222 | 142100 | 5027391550 | 21600 | 21700 | 21700 | 21600 | 10575 |
| 368 | 20240222 | 142000 | 4798877600 | 21700 | 21650 | 21700 | 21650 | 407 |
| 369 | 20240222 | 141900 | 4790066000 | 21650 | 21600 | 21650 | 21600 | 246 |
| 370 | 20240222 | 141800 | 4784749600 | 21600 | 21600 | 21650 | 21600 | 1518 |
| 371 | 20240222 | 141700 | 4751945800 | 21600 | 21650 | 21650 | 21600 | 1257 |
| 372 | 20240222 | 141600 | 4724769700 | 21600 | 21650 | 21650 | 21600 | 845 |
| 373 | 20240222 | 141500 | 4706478150 | 21650 | 21650 | 21650 | 21650 | 3633 |
| 374 | 20240222 | 141400 | 4627823700 | 21650 | 21700 | 21750 | 21650 | 68 |
| 375 | 20240222 | 141300 | 4626350450 | 21700 | 21650 | 21700 | 21650 | 1575 |
| 376 | 20240222 | 141200 | 4592178400 | 21650 | 21650 | 21650 | 21650 | 65 |
| 377 | 20240222 | 141100 | 4590771150 | 21700 | 21650 | 21700 | 21650 | 3437 |
| 378 | 20240222 | 141000 | 4516360050 | 21650 | 21650 | 21700 | 21650 | 505 |
| 379 | 20240222 | 140900 | 4505401750 | 21700 | 21700 | 21750 | 21650 | 1643 |
| 380 | 20240222 | 140800 | 4469727650 | 21700 | 21700 | 21700 | 21700 | 551 |
| 381 | 20240222 | 140700 | 4457770950 | 21700 | 21750 | 21750 | 21700 | 673 |
| 382 | 20240222 | 140600 | 4443164850 | 21750 | 21700 | 21750 | 21700 | 1009 |
| 383 | 20240222 | 140500 | 4421267000 | 21700 | 21700 | 21700 | 21700 | 116 |
| 384 | 20240222 | 140400 | 4418749800 | 21700 | 21700 | 21700 | 21700 | 2 |
| 385 | 20240222 | 140300 | 4418706400 | 21700 | 21700 | 21700 | 21700 | 69 |
| 386 | 20240222 | 140200 | 4417209100 | 21700 | 21700 | 21700 | 21700 | 56 |
| 387 | 20240222 | 140100 | 4415993900 | 21750 | 21750 | 21750 | 21700 | 246 |
| 388 | 20240222 | 140000 | 4410646000 | 21750 | 21750 | 21750 | 21750 | 108 |
| 389 | 20240222 | 135900 | 4408297000 | 21750 | 21750 | 21750 | 21750 | 68 |
| 390 | 20240222 | 135800 | 4406818000 | 21750 | 21750 | 21750 | 21750 | 795 |
| 391 | 20240222 | 135700 | 4389526750 | 21750 | 21750 | 21750 | 21750 | 177 |
| 392 | 20240222 | 135600 | 4385677000 | 21750 | 21750 | 21750 | 21750 | 204 |
| 393 | 20240222 | 135500 | 4381240000 | 21750 | 21750 | 21800 | 21750 | 107 |
| 394 | 20240222 | 135400 | 4378910500 | 21750 | 21800 | 21800 | 21750 | 97 |
| 395 | 20240222 | 135300 | 4376800700 | 21750 | 21750 | 21750 | 21750 | 64 |
| 396 | 20240222 | 135200 | 4375408700 | 21750 | 21750 | 21750 | 21700 | 404 |
| 397 | 20240222 | 135100 | 4366631850 | 21750 | 21750 | 21750 | 21750 | 1028 |
| 398 | 20240222 | 135000 | 4344272850 | 21750 | 21800 | 21800 | 21750 | 192 |
| 399 | 20240222 | 134900 | 4340095300 | 21800 | 21800 | 21800 | 21750 | 236 |
| 400 | 20240222 | 134800 | 4334950600 | 21800 | 21750 | 21800 | 21750 | 21 |
| 401 | 20240222 | 134700 | 4334493750 | 21800 | 21750 | 21800 | 21750 | 3 |
| 402 | 20240222 | 134600 | 4334428450 | 21750 | 21750 | 21750 | 21750 | 153 |
| 403 | 20240222 | 134500 | 4331100700 | 21800 | 21750 | 21800 | 21750 | 16 |
| 404 | 20240222 | 134400 | 4330752650 | 21750 | 21750 | 21800 | 21750 | 145 |
| 405 | 20240222 | 134300 | 4327597650 | 21750 | 21750 | 21750 | 21750 | 4606 |
| 406 | 20240222 | 134200 | 4227417150 | 21800 | 21750 | 21800 | 21750 | 47 |
| 407 | 20240222 | 134100 | 4226394800 | 21750 | 21750 | 21750 | 21750 | 53 |
| 408 | 20240222 | 134000 | 4225242050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 409 | 20240222 | 133900 | 4225242050 | 21750 | 21750 | 21750 | 21750 | 31 |
| 410 | 20240222 | 133800 | 4224567800 | 21800 | 21800 | 21800 | 21750 | 882 |
| 411 | 20240222 | 133700 | 4205343750 | 21800 | 21850 | 21850 | 21800 | 3 |
| 412 | 20240222 | 133600 | 4205278300 | 21850 | 21800 | 21850 | 21800 | 244 |
| 413 | 20240222 | 133500 | 4199959050 | 21800 | 21800 | 21850 | 21800 | 760 |
| 414 | 20240222 | 133400 | 4183390700 | 21800 | 21800 | 21800 | 21800 | 16 |
| 415 | 20240222 | 133300 | 4183041900 | 21800 | 21800 | 21800 | 21800 | 243 |
| 416 | 20240222 | 133200 | 4177744500 | 21800 | 21800 | 21800 | 21800 | 3 |
| 417 | 20240222 | 133100 | 4177679100 | 21800 | 21850 | 21850 | 21800 | 11 |
| 418 | 20240222 | 133000 | 4177438800 | 21800 | 21800 | 21800 | 21800 | 16 |
| 419 | 20240222 | 132900 | 4177090000 | 21800 | 21800 | 21800 | 21800 | 1 |
| 420 | 20240222 | 132800 | 4177068200 | 21800 | 21850 | 21850 | 21800 | 185 |
| 421 | 20240222 | 132700 | 4173028300 | 21800 | 21850 | 21850 | 21800 | 78 |
| 422 | 20240222 | 132600 | 4171325250 | 21800 | 21850 | 21850 | 21800 | 21 |
| 423 | 20240222 | 132500 | 4170866450 | 21800 | 21800 | 21800 | 21800 | 133 |
| 424 | 20240222 | 132400 | 4167967050 | 21850 | 21800 | 21850 | 21800 | 98 |
| 425 | 20240222 | 132300 | 4165830600 | 21800 | 21800 | 21800 | 21800 | 1 |
| 426 | 20240222 | 132200 | 4165808800 | 21850 | 21800 | 21850 | 21800 | 472 |
| 427 | 20240222 | 132100 | 4155496250 | 21800 | 21800 | 21800 | 21800 | 436 |
| 428 | 20240222 | 132000 | 4145991450 | 21850 | 21850 | 21850 | 21850 | 12 |
| 429 | 20240222 | 131900 | 4145729250 | 21850 | 21850 | 21850 | 21850 | 589 |
| 430 | 20240222 | 131800 | 4132859600 | 21850 | 21850 | 21850 | 21800 | 167 |
| 431 | 20240222 | 131700 | 4129211400 | 21850 | 21850 | 21850 | 21850 | 37 |
| 432 | 20240222 | 131600 | 4128402950 | 21850 | 21850 | 21850 | 21850 | 30 |
| 433 | 20240222 | 131500 | 4127747450 | 21850 | 21800 | 21850 | 21800 | 282 |
| 434 | 20240222 | 131400 | 4121594800 | 21800 | 21850 | 21850 | 21800 | 103 |
| 435 | 20240222 | 131300 | 4119344650 | 21850 | 21800 | 21850 | 21800 | 56 |
| 436 | 20240222 | 131200 | 4118123400 | 21850 | 21800 | 21850 | 21800 | 132 |
| 437 | 20240222 | 131100 | 4115244800 | 21800 | 21800 | 21800 | 21800 | 102 |
| 438 | 20240222 | 131000 | 4113021200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 439 | 20240222 | 130900 | 4113021200 | 21800 | 21800 | 21800 | 21800 | 64 |
| 440 | 20240222 | 130800 | 4111626000 | 21800 | 21800 | 21800 | 21800 | 100 |
| 441 | 20240222 | 130700 | 4109446000 | 21800 | 21800 | 21800 | 21800 | 421 |
| 442 | 20240222 | 130600 | 4100268200 | 21800 | 21800 | 21800 | 21800 | 22 |
| 443 | 20240222 | 130500 | 4099788600 | 21800 | 21800 | 21800 | 21800 | 8 |
| 444 | 20240222 | 130400 | 4099614200 | 21850 | 21800 | 21850 | 21800 | 793 |
| 445 | 20240222 | 130300 | 4082293100 | 21850 | 21800 | 21850 | 21800 | 1020 |
| 446 | 20240222 | 130200 | 4060007050 | 21850 | 21850 | 21850 | 21850 | 5 |
| 447 | 20240222 | 130100 | 4059897800 | 21850 | 21850 | 21850 | 21850 | 0 |
| 448 | 20240222 | 130000 | 4059897800 | 21850 | 21850 | 21850 | 21800 | 3556 |
| 449 | 20240222 | 125900 | 3982203300 | 21850 | 21850 | 21850 | 21850 | 54 |
| 450 | 20240222 | 125800 | 3981023400 | 21850 | 21850 | 21850 | 21850 | 0 |
| 451 | 20240222 | 125700 | 3981023400 | 21850 | 21850 | 21850 | 21850 | 391 |
| 452 | 20240222 | 125600 | 3972480050 | 21850 | 21850 | 21850 | 21850 | 59 |
| 453 | 20240222 | 125500 | 3971190900 | 21900 | 21850 | 21900 | 21850 | 165 |
| 454 | 20240222 | 125400 | 3967585200 | 21850 | 21850 | 21850 | 21850 | 201 |
| 455 | 20240222 | 125300 | 3963193350 | 21850 | 21900 | 21900 | 21850 | 52 |
| 456 | 20240222 | 125200 | 3962056600 | 21850 | 21850 | 21900 | 21850 | 787 |
| 457 | 20240222 | 125100 | 3944860600 | 21900 | 21900 | 21900 | 21850 | 19 |
| 458 | 20240222 | 125000 | 3944445200 | 21900 | 21900 | 21900 | 21900 | 150 |
| 459 | 20240222 | 124900 | 3941160200 | 21900 | 21850 | 21900 | 21850 | 34 |
| 460 | 20240222 | 124800 | 3940416750 | 21850 | 21900 | 21900 | 21850 | 1652 |
| 461 | 20240222 | 124700 | 3904238650 | 21900 | 21900 | 21900 | 21900 | 40 |
| 462 | 20240222 | 124600 | 3903362650 | 21850 | 21850 | 21850 | 21850 | 100 |
| 463 | 20240222 | 124500 | 3901177650 | 21850 | 21850 | 21850 | 21850 | 214 |
| 464 | 20240222 | 124400 | 3896501750 | 21850 | 21850 | 21850 | 21850 | 0 |
| 465 | 20240222 | 124300 | 3896501750 | 21850 | 21900 | 21900 | 21850 | 858 |
| 466 | 20240222 | 124200 | 3877726550 | 21900 | 21900 | 21900 | 21900 | 16 |
| 467 | 20240222 | 124100 | 3877376150 | 21950 | 21900 | 21950 | 21900 | 190 |
| 468 | 20240222 | 124000 | 3873206900 | 21900 | 21950 | 21950 | 21900 | 6 |
| 469 | 20240222 | 123900 | 3873075250 | 21950 | 22000 | 22050 | 21900 | 833 |
| 470 | 20240222 | 123800 | 3854791600 | 22000 | 21900 | 22000 | 21900 | 5026 |
| 471 | 20240222 | 123700 | 3744264900 | 21950 | 21950 | 21950 | 21950 | 13 |
| 472 | 20240222 | 123600 | 3743979550 | 21950 | 21850 | 21950 | 21850 | 3359 |
| 473 | 20240222 | 123500 | 3670304550 | 21850 | 21850 | 21850 | 21850 | 1 |
| 474 | 20240222 | 123400 | 3670282700 | 21850 | 21850 | 21850 | 21850 | 869 |
| 475 | 20240222 | 123300 | 3651295050 | 21900 | 21850 | 21900 | 21850 | 434 |
| 476 | 20240222 | 123200 | 3641810400 | 21900 | 21900 | 21900 | 21900 | 7 |
| 477 | 20240222 | 123100 | 3641657100 | 21850 | 21850 | 21850 | 21850 | 26 |
| 478 | 20240222 | 123000 | 3641089000 | 21850 | 21850 | 21850 | 21850 | 107 |
| 479 | 20240222 | 122900 | 3638751050 | 21850 | 21850 | 21850 | 21850 | 35 |
| 480 | 20240222 | 122800 | 3637986300 | 21850 | 21850 | 21850 | 21850 | 416 |
| 481 | 20240222 | 122700 | 3628896700 | 21850 | 21800 | 21850 | 21800 | 124 |
| 482 | 20240222 | 122600 | 3626190950 | 21850 | 21800 | 21850 | 21800 | 10 |
| 483 | 20240222 | 122500 | 3625972500 | 21850 | 21800 | 21850 | 21800 | 102 |
| 484 | 20240222 | 122400 | 3623748800 | 21800 | 21800 | 21800 | 21800 | 17 |
| 485 | 20240222 | 122300 | 3623378200 | 21800 | 21800 | 21800 | 21800 | 210 |
| 486 | 20240222 | 122200 | 3618800200 | 21800 | 21800 | 21800 | 21800 | 119 |
| 487 | 20240222 | 122100 | 3616206000 | 21800 | 21850 | 21850 | 21800 | 71 |
| 488 | 20240222 | 122000 | 3614656450 | 21850 | 21850 | 21850 | 21850 | 7 |
| 489 | 20240222 | 121900 | 3614503500 | 21900 | 21850 | 21900 | 21850 | 6 |
| 490 | 20240222 | 121800 | 3614372350 | 21800 | 21850 | 21850 | 21800 | 18 |
| 491 | 20240222 | 121700 | 3613979900 | 21850 | 21850 | 21850 | 21850 | 680 |
| 492 | 20240222 | 121600 | 3599121900 | 21850 | 21900 | 21900 | 21850 | 1462 |
| 493 | 20240222 | 121500 | 3567127150 | 21850 | 21850 | 21850 | 21850 | 247 |
| 494 | 20240222 | 121400 | 3561730200 | 21850 | 21850 | 21850 | 21850 | 20 |
| 495 | 20240222 | 121300 | 3561293200 | 21850 | 21850 | 21850 | 21850 | 201 |
| 496 | 20240222 | 121200 | 3556901350 | 21850 | 21900 | 21900 | 21850 | 803 |
| 497 | 20240222 | 121100 | 3539323850 | 21900 | 21900 | 21900 | 21900 | 0 |
| 498 | 20240222 | 121000 | 3539323850 | 21900 | 21900 | 21900 | 21900 | 2 |
| 499 | 20240222 | 120900 | 3539280050 | 21850 | 21850 | 21850 | 21850 | 75 |
| 500 | 20240222 | 120800 | 3537641300 | 21850 | 21850 | 21850 | 21850 | 21 |
| 501 | 20240222 | 120700 | 3537182450 | 21850 | 21850 | 21850 | 21850 | 10 |
| 502 | 20240222 | 120600 | 3536963950 | 21850 | 21850 | 21850 | 21850 | 939 |
| 503 | 20240222 | 120500 | 3516446800 | 21900 | 21850 | 21900 | 21850 | 112 |
| 504 | 20240222 | 120400 | 3513999500 | 21900 | 21900 | 21900 | 21900 | 216 |
| 505 | 20240222 | 120300 | 3509269100 | 21900 | 21800 | 21900 | 21800 | 35 |
| 506 | 20240222 | 120200 | 3508504200 | 21850 | 21850 | 21850 | 21850 | 364 |
| 507 | 20240222 | 120100 | 3500550800 | 21850 | 21800 | 21850 | 21750 | 164 |
| 508 | 20240222 | 120000 | 3496978050 | 21850 | 21800 | 21850 | 21800 | 1755 |
| 509 | 20240222 | 115900 | 3458717300 | 21850 | 21800 | 21850 | 21800 | 101 |
| 510 | 20240222 | 115800 | 3456512950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 511 | 20240222 | 115700 | 3456512950 | 21800 | 21800 | 21800 | 21800 | 333 |
| 512 | 20240222 | 115600 | 3449253550 | 21800 | 21800 | 21800 | 21800 | 26 |
| 513 | 20240222 | 115500 | 3448686750 | 21800 | 21750 | 21800 | 21750 | 3 |
| 514 | 20240222 | 115400 | 3448621400 | 21750 | 21800 | 21800 | 21750 | 1391 |
| 515 | 20240222 | 115300 | 3418304300 | 21850 | 21850 | 21850 | 21850 | 10 |
| 516 | 20240222 | 115200 | 3418085800 | 21800 | 21800 | 21800 | 21800 | 1 |
| 517 | 20240222 | 115100 | 3418064000 | 21800 | 21800 | 21800 | 21800 | 174 |
| 518 | 20240222 | 115000 | 3414270800 | 21800 | 21800 | 21800 | 21800 | 1 |
| 519 | 20240222 | 114900 | 3414249000 | 21800 | 21800 | 21800 | 21800 | 51 |
| 520 | 20240222 | 114800 | 3413137200 | 21800 | 21800 | 21800 | 21800 | 18 |
| 521 | 20240222 | 114700 | 3412744800 | 21850 | 21850 | 21850 | 21850 | 161 |
| 522 | 20240222 | 114600 | 3409226950 | 21850 | 21850 | 21850 | 21850 | 192 |
| 523 | 20240222 | 114500 | 3405031750 | 21800 | 21800 | 21800 | 21800 | 18 |
| 524 | 20240222 | 114400 | 3404639350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 525 | 20240222 | 114300 | 3404639350 | 21800 | 21800 | 21850 | 21800 | 619 |
| 526 | 20240222 | 114200 | 3391144400 | 21800 | 21800 | 21800 | 21800 | 17 |
| 527 | 20240222 | 114100 | 3390773800 | 21800 | 21850 | 21900 | 21800 | 20 |
| 528 | 20240222 | 114000 | 3390337050 | 21850 | 21800 | 21850 | 21800 | 1890 |
| 529 | 20240222 | 113900 | 3349051550 | 21800 | 21800 | 21800 | 21800 | 41 |
| 530 | 20240222 | 113800 | 3348157750 | 21800 | 21800 | 21800 | 21800 | 21 |
| 531 | 20240222 | 113700 | 3347699950 | 21800 | 21800 | 21800 | 21800 | 1070 |
| 532 | 20240222 | 113600 | 3324373950 | 21800 | 21800 | 21800 | 21800 | 1018 |
| 533 | 20240222 | 113500 | 3302181550 | 21850 | 21850 | 21850 | 21800 | 153 |
| 534 | 20240222 | 113400 | 3298842500 | 21850 | 21800 | 21850 | 21800 | 79 |
| 535 | 20240222 | 113300 | 3297118450 | 21800 | 21800 | 21850 | 21800 | 19 |
| 536 | 20240222 | 113200 | 3296704200 | 21800 | 21850 | 21850 | 21800 | 1053 |
| 537 | 20240222 | 113100 | 3273707500 | 21850 | 21850 | 21850 | 21850 | 90 |
| 538 | 20240222 | 113000 | 3271741000 | 21850 | 21850 | 21850 | 21850 | 972 |
| 539 | 20240222 | 112900 | 3250502800 | 21850 | 21850 | 21850 | 21850 | 1 |
| 540 | 20240222 | 112800 | 3250480950 | 21850 | 21850 | 21850 | 21850 | 0 |
| 541 | 20240222 | 112700 | 3250480950 | 21850 | 21900 | 21900 | 21850 | 70 |
| 542 | 20240222 | 112600 | 3248951350 | 21900 | 21900 | 21900 | 21900 | 51 |
| 543 | 20240222 | 112500 | 3247834450 | 21850 | 21850 | 21850 | 21850 | 183 |
| 544 | 20240222 | 112400 | 3243835900 | 21850 | 21900 | 21900 | 21850 | 88 |
| 545 | 20240222 | 112300 | 3241911950 | 21900 | 21900 | 21900 | 21900 | 6 |
| 546 | 20240222 | 112200 | 3241780550 | 21900 | 21850 | 21900 | 21850 | 162 |
| 547 | 20240222 | 112100 | 3238234350 | 21850 | 21900 | 21900 | 21850 | 808 |
| 548 | 20240222 | 112000 | 3220540050 | 21900 | 21900 | 21900 | 21900 | 20 |
| 549 | 20240222 | 111900 | 3220102050 | 21900 | 21900 | 21900 | 21800 | 131 |
| 550 | 20240222 | 111800 | 3217245150 | 21800 | 21850 | 21850 | 21800 | 1858 |
| 551 | 20240222 | 111700 | 3176694500 | 21850 | 21850 | 21850 | 21750 | 5380 |
| 552 | 20240222 | 111600 | 3059375400 | 21850 | 21850 | 21850 | 21850 | 531 |
| 553 | 20240222 | 111500 | 3047773050 | 21900 | 21850 | 21900 | 21850 | 110 |
| 554 | 20240222 | 111400 | 3045367400 | 21850 | 21900 | 21900 | 21850 | 6 |
| 555 | 20240222 | 111300 | 3045236200 | 21900 | 21900 | 21900 | 21900 | 202 |
| 556 | 20240222 | 111200 | 3040812400 | 21850 | 21850 | 21900 | 21850 | 73 |
| 557 | 20240222 | 111100 | 3039214650 | 21900 | 21850 | 21900 | 21850 | 242 |
| 558 | 20240222 | 111000 | 3033917950 | 21900 | 21900 | 21900 | 21900 | 2713 |
| 559 | 20240222 | 110900 | 2974503250 | 21900 | 21950 | 21950 | 21900 | 209 |
| 560 | 20240222 | 110800 | 2969923650 | 21950 | 21950 | 21950 | 21950 | 629 |
| 561 | 20240222 | 110700 | 2956117100 | 21950 | 21900 | 21950 | 21900 | 1080 |
| 562 | 20240222 | 110600 | 2932412550 | 21900 | 21950 | 21950 | 21900 | 153 |
| 563 | 20240222 | 110500 | 2929060250 | 21950 | 21950 | 21950 | 21950 | 0 |
| 564 | 20240222 | 110400 | 2929060250 | 21950 | 22000 | 22000 | 21950 | 2204 |
| 565 | 20240222 | 110300 | 2880675750 | 21950 | 22000 | 22000 | 21950 | 276 |
| 566 | 20240222 | 110200 | 2874606450 | 22000 | 22000 | 22000 | 22000 | 2443 |
| 567 | 20240222 | 110100 | 2820860450 | 22000 | 22000 | 22000 | 21950 | 64 |
| 568 | 20240222 | 110000 | 2819453050 | 21950 | 22000 | 22000 | 21950 | 194 |
| 569 | 20240222 | 105900 | 2815193150 | 22000 | 22000 | 22000 | 22000 | 37 |
| 570 | 20240222 | 105800 | 2814379150 | 22000 | 22000 | 22000 | 22000 | 4448 |
| 571 | 20240222 | 105700 | 2716523150 | 22000 | 22000 | 22000 | 21950 | 2694 |
| 572 | 20240222 | 105600 | 2657261100 | 22050 | 22100 | 22100 | 22000 | 5124 |
| 573 | 20240222 | 105500 | 2544183050 | 22100 | 22100 | 22150 | 22050 | 1138 |
| 574 | 20240222 | 105400 | 2519031450 | 22100 | 21950 | 22100 | 21950 | 8028 |
| 575 | 20240222 | 105300 | 2342021400 | 22000 | 22000 | 22000 | 21950 | 551 |
| 576 | 20240222 | 105200 | 2329922700 | 21950 | 22000 | 22000 | 21950 | 148 |
| 577 | 20240222 | 105100 | 2326669250 | 22000 | 21900 | 22000 | 21900 | 2495 |
| 578 | 20240222 | 105000 | 2271904400 | 21900 | 21950 | 21950 | 21900 | 764 |
| 579 | 20240222 | 104900 | 2255147650 | 21950 | 21900 | 22000 | 21900 | 2840 |
| 580 | 20240222 | 104800 | 2192804000 | 21950 | 21900 | 21950 | 21900 | 1853 |
| 581 | 20240222 | 104700 | 2152191100 | 21900 | 21850 | 21900 | 21850 | 12 |
| 582 | 20240222 | 104600 | 2151928800 | 21850 | 21850 | 21850 | 21850 | 621 |
| 583 | 20240222 | 104500 | 2138359950 | 21850 | 21850 | 21850 | 21800 | 75 |
| 584 | 20240222 | 104400 | 2136721550 | 21800 | 21800 | 21800 | 21800 | 280 |
| 585 | 20240222 | 104300 | 2130617550 | 21800 | 21800 | 21800 | 21800 | 107 |
| 586 | 20240222 | 104200 | 2128284950 | 21800 | 21800 | 21850 | 21800 | 37 |
| 587 | 20240222 | 104100 | 2127477900 | 21800 | 21800 | 21800 | 21800 | 268 |
| 588 | 20240222 | 104000 | 2121635500 | 21800 | 21800 | 21800 | 21750 | 109 |
| 589 | 20240222 | 103900 | 2119260850 | 21750 | 21750 | 21750 | 21750 | 67 |
| 590 | 20240222 | 103800 | 2117803600 | 21800 | 21800 | 21800 | 21800 | 216 |
| 591 | 20240222 | 103700 | 2113094800 | 21800 | 21800 | 21800 | 21750 | 300 |
| 592 | 20240222 | 103600 | 2106560800 | 21800 | 21800 | 21850 | 21800 | 151 |
| 593 | 20240222 | 103500 | 2103268550 | 21800 | 21800 | 21800 | 21800 | 522 |
| 594 | 20240222 | 103400 | 2091888950 | 21800 | 21850 | 21850 | 21800 | 105 |
| 595 | 20240222 | 103300 | 2089599450 | 21850 | 21800 | 21850 | 21800 | 445 |
| 596 | 20240222 | 103200 | 2079896650 | 21850 | 21750 | 21850 | 21750 | 939 |
| 597 | 20240222 | 103100 | 2059427700 | 21750 | 21750 | 21750 | 21750 | 59 |
| 598 | 20240222 | 103000 | 2058144450 | 21800 | 21800 | 21850 | 21750 | 1242 |
| 599 | 20240222 | 102900 | 2031068950 | 21750 | 21750 | 21750 | 21750 | 130 |
| 600 | 20240222 | 102800 | 2028241450 | 21750 | 21750 | 21750 | 21750 | 179 |
| 601 | 20240222 | 102700 | 2024348200 | 21750 | 21750 | 21750 | 21750 | 204 |
| 602 | 20240222 | 102600 | 2019911200 | 21750 | 21800 | 21800 | 21750 | 284 |
| 603 | 20240222 | 102500 | 2013722650 | 21800 | 21800 | 21800 | 21800 | 1596 |
| 604 | 20240222 | 102400 | 1978929850 | 21800 | 21800 | 21800 | 21800 | 76 |
| 605 | 20240222 | 102300 | 1977273050 | 21800 | 21800 | 21800 | 21800 | 159 |
| 606 | 20240222 | 102200 | 1973806850 | 21800 | 21800 | 21800 | 21800 | 118 |
| 607 | 20240222 | 102100 | 1971234450 | 21800 | 21850 | 21850 | 21800 | 5073 |
| 608 | 20240222 | 102000 | 1860459900 | 21850 | 21900 | 21900 | 21850 | 930 |
| 609 | 20240222 | 101900 | 1840093100 | 21900 | 21900 | 21900 | 21850 | 400 |
| 610 | 20240222 | 101800 | 1831342300 | 21900 | 21900 | 21900 | 21850 | 1660 |
| 611 | 20240222 | 101700 | 1794989100 | 21900 | 21850 | 21900 | 21850 | 110 |
| 612 | 20240222 | 101600 | 1792585150 | 21850 | 21900 | 21900 | 21850 | 240 |
| 613 | 20240222 | 101500 | 1787338650 | 21850 | 21900 | 21900 | 21850 | 362 |
| 614 | 20240222 | 101400 | 1779418800 | 21900 | 21950 | 21950 | 21900 | 776 |
| 615 | 20240222 | 101300 | 1762421600 | 21900 | 21900 | 21950 | 21850 | 1836 |
| 616 | 20240222 | 101200 | 1722233100 | 21850 | 21850 | 21850 | 21850 | 1050 |
| 617 | 20240222 | 101100 | 1699290600 | 21850 | 21800 | 21850 | 21800 | 865 |
| 618 | 20240222 | 101000 | 1680417450 | 21750 | 21800 | 21800 | 21750 | 170 |
| 619 | 20240222 | 100900 | 1676717300 | 21800 | 21750 | 21800 | 21700 | 970 |
| 620 | 20240222 | 100800 | 1655618700 | 21800 | 21800 | 21800 | 21750 | 813 |
| 621 | 20240222 | 100700 | 1637895400 | 21800 | 21800 | 21800 | 21800 | 67 |
| 622 | 20240222 | 100600 | 1636434800 | 21800 | 21800 | 21800 | 21700 | 301 |
| 623 | 20240222 | 100500 | 1629889150 | 21800 | 21800 | 21800 | 21700 | 1652 |
| 624 | 20240222 | 100400 | 1593951650 | 21800 | 21850 | 21850 | 21750 | 128 |
| 625 | 20240222 | 100300 | 1591160650 | 21800 | 21750 | 21800 | 21750 | 4128 |
| 626 | 20240222 | 100200 | 1501207650 | 21800 | 21750 | 21800 | 21750 | 3169 |
| 627 | 20240222 | 100100 | 1432263650 | 21700 | 21750 | 21750 | 21700 | 73 |
| 628 | 20240222 | 100000 | 1430675950 | 21700 | 21700 | 21750 | 21700 | 83 |
| 629 | 20240222 | 095900 | 1428871750 | 21700 | 21700 | 21750 | 21700 | 168 |
| 630 | 20240222 | 095800 | 1425222800 | 21700 | 21750 | 21800 | 21700 | 1206 |
| 631 | 20240222 | 095700 | 1398985550 | 21800 | 21750 | 21800 | 21750 | 212 |
| 632 | 20240222 | 095600 | 1394371200 | 21750 | 21700 | 21750 | 21700 | 561 |
| 633 | 20240222 | 095500 | 1382171750 | 21750 | 21700 | 21750 | 21700 | 859 |
| 634 | 20240222 | 095400 | 1363502600 | 21700 | 21650 | 21700 | 21650 | 1032 |
| 635 | 20240222 | 095300 | 1341111500 | 21700 | 21650 | 21700 | 21650 | 1125 |
| 636 | 20240222 | 095200 | 1316745100 | 21650 | 21600 | 21650 | 21600 | 1109 |
| 637 | 20240222 | 095100 | 1292749800 | 21600 | 21600 | 21650 | 21550 | 288 |
| 638 | 20240222 | 095000 | 1286526450 | 21600 | 21600 | 21650 | 21600 | 173 |
| 639 | 20240222 | 094900 | 1282786550 | 21600 | 21550 | 21600 | 21550 | 1873 |
| 640 | 20240222 | 094800 | 1242333100 | 21600 | 21600 | 21600 | 21500 | 508 |
| 641 | 20240222 | 094700 | 1231377200 | 21550 | 21550 | 21600 | 21550 | 145 |
| 642 | 20240222 | 094600 | 1228249250 | 21600 | 21550 | 21600 | 21550 | 115 |
| 643 | 20240222 | 094500 | 1225767850 | 21550 | 21550 | 21600 | 21550 | 654 |
| 644 | 20240222 | 094400 | 1211666600 | 21600 | 21550 | 21600 | 21500 | 368 |
| 645 | 20240222 | 094300 | 1203730850 | 21550 | 21550 | 21550 | 21500 | 267 |
| 646 | 20240222 | 094200 | 1197977500 | 21500 | 21550 | 21550 | 21500 | 295 |
| 647 | 20240222 | 094100 | 1191631950 | 21500 | 21550 | 21550 | 21500 | 338 |
| 648 | 20240222 | 094000 | 1184353450 | 21500 | 21550 | 21550 | 21500 | 170 |
| 649 | 20240222 | 093900 | 1180694700 | 21550 | 21500 | 21600 | 21500 | 122 |
| 650 | 20240222 | 093800 | 1178069150 | 21550 | 21500 | 21550 | 21500 | 1354 |
| 651 | 20240222 | 093700 | 1148936750 | 21500 | 21500 | 21550 | 21500 | 534 |
| 652 | 20240222 | 093600 | 1137432650 | 21500 | 21500 | 21500 | 21450 | 485 |
| 653 | 20240222 | 093500 | 1127005250 | 21500 | 21500 | 21550 | 21500 | 993 |
| 654 | 20240222 | 093400 | 1105633250 | 21500 | 21500 | 21500 | 21500 | 1011 |
| 655 | 20240222 | 093300 | 1083896750 | 21450 | 21500 | 21600 | 21400 | 7771 |
| 656 | 20240222 | 093200 | 917099000 | 21550 | 21600 | 21600 | 21550 | 900 |
| 657 | 20240222 | 093100 | 897696150 | 21550 | 21500 | 21600 | 21450 | 5275 |
| 658 | 20240222 | 093000 | 784237350 | 21450 | 21550 | 21550 | 21450 | 1648 |
| 659 | 20240222 | 092900 | 748794600 | 21550 | 21600 | 21600 | 21500 | 1468 |
| 660 | 20240222 | 092800 | 717162950 | 21550 | 21600 | 21600 | 21500 | 3123 |
| 661 | 20240222 | 092700 | 649887700 | 21550 | 21600 | 21600 | 21550 | 2540 |
| 662 | 20240222 | 092600 | 595105300 | 21600 | 21550 | 21600 | 21550 | 73 |
| 663 | 20240222 | 092500 | 593530500 | 21550 | 21550 | 21600 | 21550 | 1446 |
| 664 | 20240222 | 092400 | 562338250 | 21550 | 21650 | 21650 | 21550 | 489 |
| 665 | 20240222 | 092300 | 551775250 | 21650 | 21450 | 21650 | 21450 | 2386 |
| 666 | 20240222 | 092200 | 500392050 | 21450 | 21450 | 21500 | 21450 | 1714 |
| 667 | 20240222 | 092100 | 463626500 | 21450 | 21500 | 21500 | 21450 | 621 |
| 668 | 20240222 | 092000 | 450290850 | 21550 | 21500 | 21550 | 21450 | 1821 |
| 669 | 20240222 | 091900 | 411142600 | 21500 | 21550 | 21550 | 21500 | 347 |
| 670 | 20240222 | 091800 | 403676400 | 21550 | 21500 | 21550 | 21500 | 546 |
| 671 | 20240222 | 091700 | 391935800 | 21500 | 21500 | 21500 | 21500 | 879 |
| 672 | 20240222 | 091600 | 373037300 | 21550 | 21600 | 21650 | 21500 | 2102 |
| 673 | 20240222 | 091500 | 327733950 | 21600 | 21700 | 21700 | 21600 | 2767 |
| 674 | 20240222 | 091400 | 267910750 | 21700 | 21700 | 21750 | 21650 | 768 |
| 675 | 20240222 | 091300 | 251260800 | 21700 | 21700 | 21750 | 21700 | 969 |
| 676 | 20240222 | 091200 | 230223850 | 21700 | 21750 | 21750 | 21700 | 178 |
| 677 | 20240222 | 091100 | 226356450 | 21750 | 21700 | 21750 | 21700 | 842 |
| 678 | 20240222 | 091000 | 208082250 | 21700 | 21750 | 21750 | 21700 | 230 |
| 679 | 20240222 | 090900 | 203089500 | 21700 | 21700 | 21700 | 21700 | 334 |
| 680 | 20240222 | 090800 | 195841700 | 21650 | 21650 | 21700 | 21650 | 1304 |
| 681 | 20240222 | 090700 | 167600100 | 21650 | 21750 | 21750 | 21650 | 439 |
| 682 | 20240222 | 090600 | 158075550 | 21750 | 21700 | 21800 | 21700 | 1335 |
| 683 | 20240222 | 090500 | 129078150 | 21700 | 21700 | 21700 | 21700 | 137 |
| 684 | 20240222 | 090400 | 126105250 | 21700 | 21700 | 21750 | 21700 | 617 |
| 685 | 20240222 | 090300 | 112715850 | 21750 | 21800 | 21800 | 21650 | 526 |
| 686 | 20240222 | 090200 | 101303300 | 21800 | 21750 | 21800 | 21700 | 1065 |
| 687 | 20240222 | 090100 | 78106900 | 21700 | 21800 | 21800 | 21650 | 1488 |
| 688 | 20240222 | 090000 | 45792400 | 21800 | 21650 | 21800 | 21650 | 2114 |