35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 195700 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 5851 |
| 3 | 20240213 | 195600 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 4 | 20240213 | 195500 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 5 | 20240213 | 195400 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 6 | 20240213 | 195300 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 7 | 20240213 | 195200 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 8 | 20240213 | 195100 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 9 | 20240213 | 195000 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 10 | 20240213 | 194900 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 11 | 20240213 | 194800 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 12 | 20240213 | 194700 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 13 | 20240213 | 194600 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 14 | 20240213 | 194500 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 15 | 20240213 | 194400 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 16 | 20240213 | 194300 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 17 | 20240213 | 194200 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 18 | 20240213 | 194100 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 19 | 20240213 | 194000 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 20 | 20240213 | 193900 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 21 | 20240213 | 193800 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 22 | 20240213 | 193700 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 23 | 20240213 | 193600 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 24 | 20240213 | 193500 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 25 | 20240213 | 193400 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 26 | 20240213 | 193300 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 27 | 20240213 | 193200 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 28 | 20240213 | 193100 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 29 | 20240213 | 193000 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 30 | 20240213 | 192900 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 31 | 20240213 | 192800 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 32 | 20240213 | 192700 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 5851 |
| 33 | 20240213 | 192600 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 34 | 20240213 | 192500 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 35 | 20240213 | 192400 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 36 | 20240213 | 192300 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 37 | 20240213 | 192200 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 38 | 20240213 | 192100 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 39 | 20240213 | 192000 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 40 | 20240213 | 191900 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 41 | 20240213 | 191800 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 42 | 20240213 | 191700 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 43 | 20240213 | 191600 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 44 | 20240213 | 191500 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 45 | 20240213 | 191400 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 46 | 20240213 | 191300 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 47 | 20240213 | 191200 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 48 | 20240213 | 191100 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 49 | 20240213 | 191000 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 50 | 20240213 | 190900 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 51 | 20240213 | 190800 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 52 | 20240213 | 190700 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 53 | 20240213 | 190600 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 54 | 20240213 | 190500 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 55 | 20240213 | 190400 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 56 | 20240213 | 190300 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 57 | 20240213 | 190200 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 58 | 20240213 | 190100 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 59 | 20240213 | 190000 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 60 | 20240213 | 185900 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 61 | 20240213 | 185800 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 62 | 20240213 | 185700 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 5851 |
| 63 | 20240213 | 185600 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 64 | 20240213 | 185500 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 65 | 20240213 | 185400 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 66 | 20240213 | 185300 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 67 | 20240213 | 185200 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 68 | 20240213 | 185100 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 69 | 20240213 | 185000 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 70 | 20240213 | 184900 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 71 | 20240213 | 184800 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 72 | 20240213 | 184700 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 73 | 20240213 | 184600 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 74 | 20240213 | 184500 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 75 | 20240213 | 184400 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 76 | 20240213 | 184300 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 77 | 20240213 | 184200 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 78 | 20240213 | 184100 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 79 | 20240213 | 184000 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 80 | 20240213 | 183900 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 81 | 20240213 | 183800 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 82 | 20240213 | 183700 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 83 | 20240213 | 183600 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 84 | 20240213 | 183500 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 85 | 20240213 | 183400 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 86 | 20240213 | 183300 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 87 | 20240213 | 183200 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 88 | 20240213 | 183100 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 89 | 20240213 | 183000 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 90 | 20240213 | 182900 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 91 | 20240213 | 182800 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 92 | 20240213 | 182700 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 5851 |
| 93 | 20240213 | 182600 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 94 | 20240213 | 182500 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 95 | 20240213 | 182400 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 96 | 20240213 | 182300 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 97 | 20240213 | 182200 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 98 | 20240213 | 182100 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 99 | 20240213 | 182000 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 100 | 20240213 | 181900 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 101 | 20240213 | 181800 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 102 | 20240213 | 181700 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 103 | 20240213 | 181600 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 104 | 20240213 | 181500 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 105 | 20240213 | 181400 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 106 | 20240213 | 181300 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 107 | 20240213 | 181200 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 108 | 20240213 | 181100 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 109 | 20240213 | 181000 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 110 | 20240213 | 180900 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 111 | 20240213 | 180800 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 112 | 20240213 | 180700 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 113 | 20240213 | 180600 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 114 | 20240213 | 180500 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 115 | 20240213 | 180400 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 116 | 20240213 | 180300 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 117 | 20240213 | 180200 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 118 | 20240213 | 180100 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 119 | 20240213 | 180000 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 120 | 20240213 | 175900 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 121 | 20240213 | 175800 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 122 | 20240213 | 175700 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 5851 |
| 123 | 20240213 | 175600 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 124 | 20240213 | 175500 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 125 | 20240213 | 175400 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 126 | 20240213 | 175300 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 127 | 20240213 | 175200 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 128 | 20240213 | 175100 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 129 | 20240213 | 175000 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 130 | 20240213 | 174900 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 131 | 20240213 | 174800 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 132 | 20240213 | 174700 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 133 | 20240213 | 174600 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 134 | 20240213 | 174500 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 135 | 20240213 | 174400 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 136 | 20240213 | 174300 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 137 | 20240213 | 174200 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 138 | 20240213 | 174100 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 139 | 20240213 | 174000 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 140 | 20240213 | 173900 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 141 | 20240213 | 173800 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 142 | 20240213 | 173700 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 143 | 20240213 | 173600 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 144 | 20240213 | 173500 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 145 | 20240213 | 173400 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 146 | 20240213 | 173300 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 147 | 20240213 | 173200 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 148 | 20240213 | 173100 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 149 | 20240213 | 173000 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 150 | 20240213 | 172900 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 151 | 20240213 | 172800 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 152 | 20240213 | 172700 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 5851 |
| 153 | 20240213 | 172600 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 154 | 20240213 | 172500 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 155 | 20240213 | 172400 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 156 | 20240213 | 172300 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 157 | 20240213 | 172200 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 158 | 20240213 | 172100 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 159 | 20240213 | 172000 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 160 | 20240213 | 171900 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 161 | 20240213 | 171800 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 162 | 20240213 | 171700 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 163 | 20240213 | 171600 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 164 | 20240213 | 171500 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 165 | 20240213 | 171400 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 166 | 20240213 | 171300 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 167 | 20240213 | 171200 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 168 | 20240213 | 171100 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 169 | 20240213 | 171000 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 170 | 20240213 | 170900 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 171 | 20240213 | 170800 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 172 | 20240213 | 170700 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 173 | 20240213 | 170600 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 174 | 20240213 | 170500 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 175 | 20240213 | 170400 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 176 | 20240213 | 170300 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 177 | 20240213 | 170200 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 178 | 20240213 | 170100 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 179 | 20240213 | 170000 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 180 | 20240213 | 165900 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 181 | 20240213 | 165800 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 182 | 20240213 | 165700 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 5851 |
| 183 | 20240213 | 165600 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 184 | 20240213 | 165500 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 185 | 20240213 | 165400 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 186 | 20240213 | 165300 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 187 | 20240213 | 165200 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 188 | 20240213 | 165100 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 189 | 20240213 | 165000 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 190 | 20240213 | 164900 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 191 | 20240213 | 164800 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 192 | 20240213 | 164700 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 193 | 20240213 | 164600 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 194 | 20240213 | 164500 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 195 | 20240213 | 164400 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 196 | 20240213 | 164300 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 197 | 20240213 | 164200 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 198 | 20240213 | 164100 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 199 | 20240213 | 164000 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 200 | 20240213 | 163900 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 201 | 20240213 | 163800 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 202 | 20240213 | 163700 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 203 | 20240213 | 163600 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 204 | 20240213 | 163500 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 205 | 20240213 | 163400 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 206 | 20240213 | 163300 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 207 | 20240213 | 163200 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 208 | 20240213 | 163100 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 209 | 20240213 | 163000 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 210 | 20240213 | 162900 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 211 | 20240213 | 162800 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 212 | 20240213 | 162700 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 5851 |
| 213 | 20240213 | 162600 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 214 | 20240213 | 162500 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 215 | 20240213 | 162400 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 216 | 20240213 | 162300 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 217 | 20240213 | 162200 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 218 | 20240213 | 162100 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 219 | 20240213 | 162000 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 220 | 20240213 | 161900 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 221 | 20240213 | 161800 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 222 | 20240213 | 161700 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 223 | 20240213 | 161600 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 224 | 20240213 | 161500 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 225 | 20240213 | 161400 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 226 | 20240213 | 161300 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 227 | 20240213 | 161200 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 228 | 20240213 | 161100 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 229 | 20240213 | 161000 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 230 | 20240213 | 160900 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 231 | 20240213 | 160800 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 232 | 20240213 | 160700 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 233 | 20240213 | 160600 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 234 | 20240213 | 160500 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 235 | 20240213 | 160400 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 236 | 20240213 | 160300 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 237 | 20240213 | 160200 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 238 | 20240213 | 160100 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 239 | 20240213 | 160000 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 240 | 20240213 | 155900 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 241 | 20240213 | 155800 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 242 | 20240213 | 155700 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 5851 |
| 243 | 20240213 | 155600 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 244 | 20240213 | 155500 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 245 | 20240213 | 155400 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 246 | 20240213 | 155300 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 247 | 20240213 | 155200 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 248 | 20240213 | 155100 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 249 | 20240213 | 155000 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 250 | 20240213 | 154900 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 251 | 20240213 | 154800 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 252 | 20240213 | 154700 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 253 | 20240213 | 154600 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 254 | 20240213 | 154500 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 255 | 20240213 | 154400 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 256 | 20240213 | 154300 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 257 | 20240213 | 154200 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 258 | 20240213 | 154100 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 259 | 20240213 | 154000 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 260 | 20240213 | 153900 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 261 | 20240213 | 153800 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 262 | 20240213 | 153700 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 263 | 20240213 | 153600 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 264 | 20240213 | 153500 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 265 | 20240213 | 153400 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 266 | 20240213 | 153300 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 267 | 20240213 | 153200 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 268 | 20240213 | 153100 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 0 |
| 269 | 20240213 | 153000 | 8420637350 | 22450 | 22450 | 22450 | 22450 | 5851 |
| 270 | 20240213 | 152900 | 8289282400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 271 | 20240213 | 152800 | 8289282400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 272 | 20240213 | 152700 | 8289282400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 273 | 20240213 | 152600 | 8289282400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 274 | 20240213 | 152500 | 8289282400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 275 | 20240213 | 152400 | 8289282400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 276 | 20240213 | 152300 | 8289282400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 277 | 20240213 | 152200 | 8289282400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 278 | 20240213 | 152100 | 8289282400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 279 | 20240213 | 152000 | 8289282400 | 22450 | 22450 | 22450 | 22450 | 0 |
| 280 | 20240213 | 151900 | 8289282400 | 22450 | 22450 | 22500 | 22400 | 2335 |
| 281 | 20240213 | 151800 | 8236768750 | 22450 | 22400 | 22450 | 22400 | 1266 |
| 282 | 20240213 | 151700 | 8208380250 | 22400 | 22450 | 22450 | 22350 | 117 |
| 283 | 20240213 | 151600 | 8205760300 | 22400 | 22400 | 22450 | 22400 | 659 |
| 284 | 20240213 | 151500 | 8190996000 | 22400 | 22400 | 22450 | 22400 | 570 |
| 285 | 20240213 | 151400 | 8178223700 | 22450 | 22500 | 22500 | 22400 | 1391 |
| 286 | 20240213 | 151300 | 8147039600 | 22500 | 22450 | 22500 | 22400 | 1585 |
| 287 | 20240213 | 151200 | 8111439550 | 22450 | 22450 | 22450 | 22400 | 842 |
| 288 | 20240213 | 151100 | 8092554250 | 22450 | 22400 | 22450 | 22400 | 1095 |
| 289 | 20240213 | 151000 | 8067983450 | 22400 | 22450 | 22450 | 22400 | 393 |
| 290 | 20240213 | 150900 | 8059161250 | 22450 | 22450 | 22500 | 22400 | 1790 |
| 291 | 20240213 | 150800 | 8018973800 | 22500 | 22500 | 22500 | 22450 | 637 |
| 292 | 20240213 | 150700 | 8004647800 | 22500 | 22500 | 22500 | 22450 | 779 |
| 293 | 20240213 | 150600 | 7987133250 | 22500 | 22450 | 22500 | 22400 | 770 |
| 294 | 20240213 | 150500 | 7969848250 | 22450 | 22400 | 22450 | 22350 | 761 |
| 295 | 20240213 | 150400 | 7952781100 | 22400 | 22400 | 22450 | 22400 | 509 |
| 296 | 20240213 | 150300 | 7941360700 | 22400 | 22350 | 22450 | 22350 | 359 |
| 297 | 20240213 | 150200 | 7933310050 | 22400 | 22450 | 22450 | 22350 | 501 |
| 298 | 20240213 | 150100 | 7922088050 | 22450 | 22400 | 22450 | 22350 | 563 |
| 299 | 20240213 | 150000 | 7909478650 | 22400 | 22400 | 22400 | 22350 | 608 |
| 300 | 20240213 | 145900 | 7895866150 | 22400 | 22350 | 22400 | 22350 | 878 |
| 301 | 20240213 | 145800 | 7876214100 | 22400 | 22400 | 22450 | 22350 | 612 |
| 302 | 20240213 | 145700 | 7862503950 | 22400 | 22450 | 22450 | 22400 | 582 |
| 303 | 20240213 | 145600 | 7849454200 | 22450 | 22400 | 22450 | 22350 | 938 |
| 304 | 20240213 | 145500 | 7828409900 | 22400 | 22400 | 22450 | 22400 | 415 |
| 305 | 20240213 | 145400 | 7819106450 | 22400 | 22450 | 22450 | 22400 | 415 |
| 306 | 20240213 | 145300 | 7809801600 | 22450 | 22400 | 22450 | 22400 | 702 |
| 307 | 20240213 | 145200 | 7794059500 | 22400 | 22400 | 22400 | 22350 | 541 |
| 308 | 20240213 | 145100 | 7781953350 | 22350 | 22400 | 22400 | 22350 | 745 |
| 309 | 20240213 | 145000 | 7765287000 | 22350 | 22400 | 22450 | 22350 | 676 |
| 310 | 20240213 | 144900 | 7750136600 | 22400 | 22350 | 22450 | 22350 | 810 |
| 311 | 20240213 | 144800 | 7732007200 | 22400 | 22450 | 22450 | 22400 | 430 |
| 312 | 20240213 | 144700 | 7722361350 | 22450 | 22450 | 22450 | 22400 | 481 |
| 313 | 20240213 | 144600 | 7711577500 | 22500 | 22450 | 22500 | 22400 | 769 |
| 314 | 20240213 | 144500 | 7694293450 | 22500 | 22450 | 22500 | 22450 | 421 |
| 315 | 20240213 | 144400 | 7684827450 | 22450 | 22450 | 22500 | 22400 | 497 |
| 316 | 20240213 | 144300 | 7673669800 | 22400 | 22450 | 22500 | 22400 | 480 |
| 317 | 20240213 | 144200 | 7662898750 | 22500 | 22450 | 22500 | 22400 | 724 |
| 318 | 20240213 | 144100 | 7646657750 | 22450 | 22450 | 22450 | 22400 | 494 |
| 319 | 20240213 | 144000 | 7635575000 | 22450 | 22400 | 22450 | 22400 | 298 |
| 320 | 20240213 | 143900 | 7628887550 | 22450 | 22450 | 22450 | 22400 | 989 |
| 321 | 20240213 | 143800 | 7606716550 | 22450 | 22400 | 22500 | 22400 | 1039 |
| 322 | 20240213 | 143700 | 7583394350 | 22450 | 22450 | 22450 | 22450 | 441 |
| 323 | 20240213 | 143600 | 7573493900 | 22450 | 22450 | 22450 | 22400 | 1357 |
| 324 | 20240213 | 143500 | 7543038850 | 22400 | 22450 | 22450 | 22400 | 378 |
| 325 | 20240213 | 143400 | 7534555050 | 22400 | 22450 | 22450 | 22400 | 477 |
| 326 | 20240213 | 143300 | 7523858450 | 22450 | 22400 | 22450 | 22400 | 1466 |
| 327 | 20240213 | 143200 | 7490960450 | 22450 | 22450 | 22450 | 22400 | 1264 |
| 328 | 20240213 | 143100 | 7462611700 | 22400 | 22400 | 22400 | 22350 | 943 |
| 329 | 20240213 | 143000 | 7441495150 | 22400 | 22400 | 22450 | 22400 | 627 |
| 330 | 20240213 | 142900 | 7427431700 | 22400 | 22400 | 22450 | 22400 | 541 |
| 331 | 20240213 | 142800 | 7415297050 | 22450 | 22400 | 22450 | 22350 | 1465 |
| 332 | 20240213 | 142700 | 7382490900 | 22400 | 22400 | 22400 | 22350 | 579 |
| 333 | 20240213 | 142600 | 7369535450 | 22400 | 22350 | 22400 | 22350 | 620 |
| 334 | 20240213 | 142500 | 7355669250 | 22350 | 22350 | 22350 | 22300 | 642 |
| 335 | 20240213 | 142400 | 7341337800 | 22400 | 22350 | 22400 | 22350 | 237 |
| 336 | 20240213 | 142300 | 7336032000 | 22350 | 22400 | 22400 | 22350 | 1412 |
| 337 | 20240213 | 142200 | 7304455950 | 22350 | 22400 | 22400 | 22350 | 820 |
| 338 | 20240213 | 142100 | 7286108800 | 22400 | 22350 | 22400 | 22350 | 1056 |
| 339 | 20240213 | 142000 | 7262470300 | 22350 | 22400 | 22400 | 22350 | 817 |
| 340 | 20240213 | 141900 | 7244185900 | 22450 | 22400 | 22450 | 22400 | 421 |
| 341 | 20240213 | 141800 | 7234742850 | 22450 | 22400 | 22450 | 22400 | 626 |
| 342 | 20240213 | 141700 | 7220708300 | 22450 | 22350 | 22450 | 22350 | 1056 |
| 343 | 20240213 | 141600 | 7197057600 | 22400 | 22350 | 22400 | 22350 | 690 |
| 344 | 20240213 | 141500 | 7181618050 | 22350 | 22400 | 22400 | 22300 | 1937 |
| 345 | 20240213 | 141400 | 7138359950 | 22400 | 22350 | 22400 | 22350 | 407 |
| 346 | 20240213 | 141300 | 7129245900 | 22350 | 22350 | 22400 | 22350 | 583 |
| 347 | 20240213 | 141200 | 7116199500 | 22400 | 22350 | 22400 | 22350 | 813 |
| 348 | 20240213 | 141100 | 7097993750 | 22400 | 22400 | 22400 | 22350 | 630 |
| 349 | 20240213 | 141000 | 7083902550 | 22350 | 22400 | 22400 | 22350 | 687 |
| 350 | 20240213 | 140900 | 7068516000 | 22450 | 22400 | 22450 | 22400 | 2320 |
| 351 | 20240213 | 140800 | 7016524550 | 22400 | 22400 | 22500 | 22400 | 553 |
| 352 | 20240213 | 140700 | 7004117900 | 22400 | 22500 | 22500 | 22400 | 1476 |
| 353 | 20240213 | 140600 | 6970978250 | 22500 | 22450 | 22500 | 22400 | 615 |
| 354 | 20240213 | 140500 | 6957163750 | 22500 | 22450 | 22500 | 22450 | 1381 |
| 355 | 20240213 | 140400 | 6926150200 | 22500 | 22450 | 22500 | 22450 | 714 |
| 356 | 20240213 | 140300 | 6910107150 | 22450 | 22500 | 22500 | 22450 | 772 |
| 357 | 20240213 | 140200 | 6892757950 | 22500 | 22500 | 22500 | 22450 | 977 |
| 358 | 20240213 | 140100 | 6870787550 | 22500 | 22500 | 22500 | 22450 | 470 |
| 359 | 20240213 | 140000 | 6860218750 | 22500 | 22450 | 22550 | 22450 | 819 |
| 360 | 20240213 | 135900 | 6841809600 | 22500 | 22500 | 22500 | 22500 | 1907 |
| 361 | 20240213 | 135800 | 6798902100 | 22450 | 22450 | 22500 | 22450 | 509 |
| 362 | 20240213 | 135700 | 6787468800 | 22450 | 22450 | 22500 | 22450 | 444 |
| 363 | 20240213 | 135600 | 6777495500 | 22450 | 22450 | 22500 | 22400 | 691 |
| 364 | 20240213 | 135500 | 6761987850 | 22450 | 22450 | 22450 | 22400 | 677 |
| 365 | 20240213 | 135400 | 6746797950 | 22450 | 22450 | 22500 | 22400 | 541 |
| 366 | 20240213 | 135300 | 6734639950 | 22450 | 22500 | 22500 | 22450 | 662 |
| 367 | 20240213 | 135200 | 6719763400 | 22500 | 22450 | 22550 | 22450 | 8070 |
| 368 | 20240213 | 135100 | 6538140950 | 22400 | 22450 | 22500 | 22400 | 1068 |
| 369 | 20240213 | 135000 | 6514161150 | 22450 | 22350 | 22500 | 22350 | 2547 |
| 370 | 20240213 | 134900 | 6457050450 | 22400 | 22350 | 22400 | 22350 | 492 |
| 371 | 20240213 | 134800 | 6446038850 | 22350 | 22350 | 22400 | 22300 | 879 |
| 372 | 20240213 | 134700 | 6426393800 | 22400 | 22350 | 22400 | 22350 | 1394 |
| 373 | 20240213 | 134600 | 6395234100 | 22400 | 22350 | 22400 | 22350 | 139 |
| 374 | 20240213 | 134500 | 6392124500 | 22350 | 22400 | 22400 | 22350 | 2495 |
| 375 | 20240213 | 134400 | 6336261500 | 22450 | 22450 | 22500 | 22400 | 3639 |
| 376 | 20240213 | 134300 | 6254567300 | 22450 | 22450 | 22500 | 22400 | 2521 |
| 377 | 20240213 | 134200 | 6197994550 | 22500 | 22450 | 22500 | 22450 | 7446 |
| 378 | 20240213 | 134100 | 6030685750 | 22500 | 22500 | 22500 | 22450 | 547 |
| 379 | 20240213 | 134000 | 6018392800 | 22450 | 22400 | 22550 | 22400 | 14234 |
| 380 | 20240213 | 133900 | 5698566250 | 22400 | 22350 | 22450 | 22350 | 2538 |
| 381 | 20240213 | 133800 | 5641702650 | 22350 | 22350 | 22400 | 22300 | 5489 |
| 382 | 20240213 | 133700 | 5518819500 | 22350 | 22400 | 22400 | 22350 | 2312 |
| 383 | 20240213 | 133600 | 5467064100 | 22400 | 22300 | 22400 | 22300 | 3621 |
| 384 | 20240213 | 133500 | 5386094800 | 22350 | 22300 | 22350 | 22250 | 770 |
| 385 | 20240213 | 133400 | 5368925100 | 22300 | 22300 | 22300 | 22250 | 1070 |
| 386 | 20240213 | 133300 | 5345081600 | 22300 | 22200 | 22350 | 22200 | 6197 |
| 387 | 20240213 | 133200 | 5206863300 | 22250 | 22250 | 22300 | 22200 | 3021 |
| 388 | 20240213 | 133100 | 5139681100 | 22200 | 22200 | 22250 | 22200 | 1994 |
| 389 | 20240213 | 133000 | 5095406850 | 22200 | 22150 | 22200 | 22100 | 484 |
| 390 | 20240213 | 132900 | 5084692350 | 22150 | 22100 | 22150 | 22100 | 88 |
| 391 | 20240213 | 132800 | 5082746300 | 22150 | 22150 | 22150 | 22100 | 212 |
| 392 | 20240213 | 132700 | 5078058900 | 22150 | 22150 | 22200 | 22150 | 1142 |
| 393 | 20240213 | 132600 | 5052755850 | 22150 | 22100 | 22150 | 22100 | 477 |
| 394 | 20240213 | 132500 | 5042214100 | 22100 | 22100 | 22100 | 22100 | 68 |
| 395 | 20240213 | 132400 | 5040711300 | 22100 | 22100 | 22150 | 22050 | 160 |
| 396 | 20240213 | 132300 | 5037177500 | 22150 | 22100 | 22150 | 22100 | 172 |
| 397 | 20240213 | 132200 | 5033376250 | 22150 | 22050 | 22150 | 22050 | 167 |
| 398 | 20240213 | 132100 | 5029681450 | 22100 | 22150 | 22150 | 22100 | 1146 |
| 399 | 20240213 | 132000 | 5004332650 | 22100 | 22100 | 22100 | 22100 | 177 |
| 400 | 20240213 | 131900 | 5000420950 | 22150 | 22100 | 22150 | 22100 | 259 |
| 401 | 20240213 | 131800 | 4994685750 | 22100 | 22150 | 22200 | 22100 | 1055 |
| 402 | 20240213 | 131700 | 4971327750 | 22200 | 22150 | 22250 | 22150 | 1347 |
| 403 | 20240213 | 131600 | 4941442150 | 22200 | 22050 | 22200 | 22000 | 6564 |
| 404 | 20240213 | 131500 | 4796221850 | 22050 | 22050 | 22050 | 22050 | 56 |
| 405 | 20240213 | 131400 | 4794987050 | 22000 | 22000 | 22050 | 22000 | 980 |
| 406 | 20240213 | 131300 | 4773425250 | 22050 | 22050 | 22050 | 22050 | 56 |
| 407 | 20240213 | 131200 | 4772190450 | 22050 | 22000 | 22050 | 22000 | 219 |
| 408 | 20240213 | 131100 | 4767369700 | 22000 | 22050 | 22050 | 22000 | 3 |
| 409 | 20240213 | 131000 | 4767303600 | 22000 | 22000 | 22000 | 22000 | 456 |
| 410 | 20240213 | 130900 | 4757271600 | 22000 | 22000 | 22000 | 22000 | 9 |
| 411 | 20240213 | 130800 | 4757073600 | 22000 | 22000 | 22000 | 21950 | 212 |
| 412 | 20240213 | 130700 | 4752409750 | 22000 | 22000 | 22000 | 22000 | 108 |
| 413 | 20240213 | 130600 | 4750033750 | 22000 | 22000 | 22050 | 22000 | 2071 |
| 414 | 20240213 | 130500 | 4704445650 | 22000 | 22050 | 22050 | 22000 | 144 |
| 415 | 20240213 | 130400 | 4701275000 | 22000 | 22050 | 22050 | 22000 | 116 |
| 416 | 20240213 | 130300 | 4698721750 | 22050 | 22050 | 22050 | 22000 | 79 |
| 417 | 20240213 | 130200 | 4696981250 | 22050 | 22050 | 22050 | 22000 | 205 |
| 418 | 20240213 | 130100 | 4692462300 | 22050 | 22050 | 22050 | 22050 | 398 |
| 419 | 20240213 | 130000 | 4683686400 | 22000 | 22050 | 22050 | 22000 | 61 |
| 420 | 20240213 | 125900 | 4682342200 | 22050 | 22050 | 22050 | 22050 | 16 |
| 421 | 20240213 | 125800 | 4681989400 | 22050 | 22050 | 22050 | 22000 | 45 |
| 422 | 20240213 | 125700 | 4680997650 | 22050 | 22050 | 22050 | 22000 | 55 |
| 423 | 20240213 | 125600 | 4679785150 | 22050 | 22000 | 22050 | 22000 | 485 |
| 424 | 20240213 | 125500 | 4669114650 | 22050 | 22050 | 22100 | 22050 | 234 |
| 425 | 20240213 | 125400 | 4663952950 | 22100 | 22100 | 22100 | 22050 | 225 |
| 426 | 20240213 | 125300 | 4658986000 | 22100 | 22050 | 22100 | 22050 | 124 |
| 427 | 20240213 | 125200 | 4656250600 | 22100 | 22050 | 22100 | 22050 | 518 |
| 428 | 20240213 | 125100 | 4644814200 | 22050 | 22050 | 22050 | 22050 | 2294 |
| 429 | 20240213 | 125000 | 4594231500 | 22050 | 22000 | 22050 | 22000 | 139 |
| 430 | 20240213 | 124900 | 4591167150 | 22050 | 22050 | 22050 | 22000 | 188 |
| 431 | 20240213 | 124800 | 4587021850 | 22050 | 21950 | 22050 | 21950 | 27 |
| 432 | 20240213 | 124700 | 4586428500 | 22000 | 22000 | 22000 | 21950 | 1190 |
| 433 | 20240213 | 124600 | 4560256750 | 22000 | 22000 | 22000 | 22000 | 1 |
| 434 | 20240213 | 124500 | 4560234750 | 21950 | 21950 | 21950 | 21950 | 10 |
| 435 | 20240213 | 124400 | 4560015250 | 22000 | 21950 | 22000 | 21950 | 12 |
| 436 | 20240213 | 124300 | 4559751800 | 22000 | 21950 | 22000 | 21950 | 26 |
| 437 | 20240213 | 124200 | 4559179850 | 21950 | 21950 | 22000 | 21950 | 253 |
| 438 | 20240213 | 124100 | 4553615250 | 21950 | 22000 | 22000 | 21950 | 122 |
| 439 | 20240213 | 124000 | 4550932900 | 22000 | 22000 | 22000 | 22000 | 545 |
| 440 | 20240213 | 123900 | 4538942900 | 22000 | 22000 | 22000 | 22000 | 2 |
| 441 | 20240213 | 123800 | 4538898900 | 21950 | 21950 | 21950 | 21900 | 773 |
| 442 | 20240213 | 123700 | 4521931750 | 21900 | 21900 | 21900 | 21900 | 80 |
| 443 | 20240213 | 123600 | 4520179750 | 21950 | 21950 | 21950 | 21900 | 311 |
| 444 | 20240213 | 123500 | 4513354800 | 21900 | 21900 | 21900 | 21900 | 31 |
| 445 | 20240213 | 123400 | 4512675900 | 21950 | 21950 | 21950 | 21950 | 10 |
| 446 | 20240213 | 123300 | 4512456400 | 21950 | 21950 | 21950 | 21950 | 25 |
| 447 | 20240213 | 123200 | 4511907650 | 21950 | 21950 | 21950 | 21950 | 245 |
| 448 | 20240213 | 123100 | 4506529900 | 21950 | 21950 | 21950 | 21950 | 200 |
| 449 | 20240213 | 123000 | 4502139900 | 21950 | 21950 | 21950 | 21950 | 29 |
| 450 | 20240213 | 122900 | 4501503350 | 21950 | 22000 | 22000 | 21950 | 80 |
| 451 | 20240213 | 122800 | 4499744750 | 22000 | 21950 | 22000 | 21950 | 342 |
| 452 | 20240213 | 122700 | 4492237750 | 21950 | 21950 | 21950 | 21950 | 1 |
| 453 | 20240213 | 122600 | 4492215800 | 21950 | 21950 | 21950 | 21950 | 196 |
| 454 | 20240213 | 122500 | 4487913600 | 21950 | 21950 | 21950 | 21950 | 500 |
| 455 | 20240213 | 122400 | 4476938600 | 21900 | 21950 | 21950 | 21900 | 135 |
| 456 | 20240213 | 122300 | 4473980350 | 21900 | 21950 | 21950 | 21900 | 28 |
| 457 | 20240213 | 122200 | 4473365900 | 21950 | 22000 | 22000 | 21950 | 521 |
| 458 | 20240213 | 122100 | 4461921100 | 21950 | 21950 | 22000 | 21950 | 17 |
| 459 | 20240213 | 122000 | 4461547300 | 21950 | 21950 | 21950 | 21950 | 3 |
| 460 | 20240213 | 121900 | 4461481450 | 22000 | 22000 | 22000 | 21950 | 49 |
| 461 | 20240213 | 121800 | 4460404300 | 22000 | 21950 | 22000 | 21950 | 13 |
| 462 | 20240213 | 121700 | 4460118900 | 21950 | 21950 | 21950 | 21950 | 6 |
| 463 | 20240213 | 121600 | 4459987200 | 21950 | 21950 | 21950 | 21850 | 256 |
| 464 | 20240213 | 121500 | 4454384950 | 21950 | 21900 | 21950 | 21900 | 1244 |
| 465 | 20240213 | 121400 | 4427079500 | 21900 | 22000 | 22000 | 21900 | 1413 |
| 466 | 20240213 | 121300 | 4396116000 | 21950 | 21950 | 21950 | 21950 | 8 |
| 467 | 20240213 | 121200 | 4395940400 | 22000 | 21950 | 22000 | 21950 | 226 |
| 468 | 20240213 | 121100 | 4390968650 | 21950 | 22000 | 22000 | 21950 | 529 |
| 469 | 20240213 | 121000 | 4379356600 | 22000 | 21950 | 22000 | 21950 | 201 |
| 470 | 20240213 | 120900 | 4374944600 | 21950 | 22000 | 22000 | 21950 | 66 |
| 471 | 20240213 | 120800 | 4373494000 | 22000 | 22000 | 22000 | 21950 | 41 |
| 472 | 20240213 | 120700 | 4372592150 | 22000 | 22000 | 22000 | 22000 | 261 |
| 473 | 20240213 | 120600 | 4366850150 | 21950 | 22000 | 22000 | 21950 | 29 |
| 474 | 20240213 | 120500 | 4366212300 | 22000 | 22000 | 22000 | 22000 | 2 |
| 475 | 20240213 | 120400 | 4366168300 | 22000 | 22000 | 22000 | 22000 | 18 |
| 476 | 20240213 | 120300 | 4365772300 | 21950 | 22000 | 22000 | 21950 | 20 |
| 477 | 20240213 | 120200 | 4365332350 | 22000 | 21950 | 22000 | 21950 | 220 |
| 478 | 20240213 | 120100 | 4360500000 | 21950 | 21950 | 21950 | 21950 | 95 |
| 479 | 20240213 | 120000 | 4358414750 | 22000 | 21950 | 22000 | 21950 | 247 |
| 480 | 20240213 | 115900 | 4352981050 | 21950 | 21950 | 22000 | 21950 | 125 |
| 481 | 20240213 | 115800 | 4350233200 | 22000 | 21950 | 22000 | 21950 | 149 |
| 482 | 20240213 | 115700 | 4346960150 | 21950 | 21950 | 21950 | 21900 | 39 |
| 483 | 20240213 | 115600 | 4346104150 | 21950 | 21950 | 21950 | 21950 | 11 |
| 484 | 20240213 | 115500 | 4345862700 | 22000 | 21900 | 22000 | 21900 | 29 |
| 485 | 20240213 | 115400 | 4345224800 | 22000 | 21950 | 22000 | 21900 | 225 |
| 486 | 20240213 | 115300 | 4340285800 | 21950 | 21950 | 21950 | 21950 | 41 |
| 487 | 20240213 | 115200 | 4339385850 | 21950 | 22000 | 22000 | 21950 | 250 |
| 488 | 20240213 | 115100 | 4333885900 | 22000 | 21950 | 22000 | 21950 | 13 |
| 489 | 20240213 | 115000 | 4333600150 | 21950 | 21900 | 21950 | 21900 | 116 |
| 490 | 20240213 | 114900 | 4331055200 | 21950 | 22000 | 22000 | 21950 | 92 |
| 491 | 20240213 | 114800 | 4329034600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 492 | 20240213 | 114700 | 4329034600 | 22000 | 21950 | 22000 | 21950 | 88 |
| 493 | 20240213 | 114600 | 4327102850 | 21950 | 22000 | 22000 | 21950 | 522 |
| 494 | 20240213 | 114500 | 4315619050 | 21900 | 21900 | 22000 | 21900 | 27 |
| 495 | 20240213 | 114400 | 4315025450 | 22000 | 21950 | 22000 | 21900 | 1028 |
| 496 | 20240213 | 114300 | 4292509300 | 21950 | 21950 | 22000 | 21900 | 254 |
| 497 | 20240213 | 114200 | 4286933150 | 21950 | 22000 | 22000 | 21900 | 427 |
| 498 | 20240213 | 114100 | 4277550100 | 22000 | 21950 | 22000 | 21950 | 87 |
| 499 | 20240213 | 114000 | 4275639950 | 22000 | 21950 | 22000 | 21950 | 9 |
| 500 | 20240213 | 113900 | 4275442350 | 21950 | 22000 | 22000 | 21950 | 626 |
| 501 | 20240213 | 113800 | 4261700900 | 22000 | 22000 | 22000 | 22000 | 609 |
| 502 | 20240213 | 113700 | 4248302900 | 22000 | 22000 | 22050 | 22000 | 164 |
| 503 | 20240213 | 113600 | 4244694750 | 22000 | 22000 | 22000 | 22000 | 5 |
| 504 | 20240213 | 113500 | 4244584750 | 22050 | 22050 | 22050 | 22000 | 35 |
| 505 | 20240213 | 113400 | 4243813250 | 22000 | 22000 | 22000 | 22000 | 3 |
| 506 | 20240213 | 113300 | 4243747250 | 22000 | 22000 | 22050 | 22000 | 152 |
| 507 | 20240213 | 113200 | 4240400350 | 22000 | 22000 | 22050 | 22000 | 2681 |
| 508 | 20240213 | 113100 | 4181417350 | 21950 | 21950 | 21950 | 21950 | 5 |
| 509 | 20240213 | 113000 | 4181307600 | 21950 | 21950 | 21950 | 21950 | 737 |
| 510 | 20240213 | 112900 | 4165130450 | 21900 | 21950 | 21950 | 21900 | 18 |
| 511 | 20240213 | 112800 | 4164736200 | 21950 | 21900 | 21950 | 21900 | 157 |
| 512 | 20240213 | 112700 | 4161291500 | 21950 | 21950 | 21950 | 21900 | 18 |
| 513 | 20240213 | 112600 | 4160896450 | 21950 | 21900 | 21950 | 21900 | 249 |
| 514 | 20240213 | 112500 | 4155443100 | 21900 | 21900 | 21900 | 21850 | 445 |
| 515 | 20240213 | 112400 | 4145709400 | 21900 | 21900 | 21900 | 21900 | 7 |
| 516 | 20240213 | 112300 | 4145556100 | 21850 | 21850 | 21900 | 21850 | 759 |
| 517 | 20240213 | 112200 | 4128935350 | 21900 | 21850 | 21900 | 21850 | 454 |
| 518 | 20240213 | 112100 | 4119004150 | 21850 | 21900 | 21900 | 21850 | 25 |
| 519 | 20240213 | 112000 | 4118456700 | 21900 | 21900 | 21900 | 21900 | 19 |
| 520 | 20240213 | 111900 | 4118040600 | 21900 | 21850 | 21900 | 21850 | 256 |
| 521 | 20240213 | 111800 | 4112434500 | 21900 | 21850 | 21900 | 21850 | 24 |
| 522 | 20240213 | 111700 | 4111908950 | 21900 | 21850 | 21900 | 21850 | 26 |
| 523 | 20240213 | 111600 | 4111339700 | 21850 | 21850 | 21900 | 21850 | 208 |
| 524 | 20240213 | 111500 | 4106784750 | 21900 | 21900 | 21900 | 21850 | 55 |
| 525 | 20240213 | 111400 | 4105581750 | 21850 | 21900 | 21900 | 21850 | 32 |
| 526 | 20240213 | 111300 | 4104881150 | 21900 | 21900 | 21900 | 21850 | 10 |
| 527 | 20240213 | 111200 | 4104662300 | 21900 | 21900 | 21900 | 21850 | 222 |
| 528 | 20240213 | 111100 | 4099800550 | 21850 | 21900 | 21900 | 21850 | 41 |
| 529 | 20240213 | 111000 | 4098902800 | 21900 | 21850 | 21900 | 21850 | 289 |
| 530 | 20240213 | 110900 | 4092586850 | 21900 | 21850 | 21900 | 21850 | 12 |
| 531 | 20240213 | 110800 | 4092324100 | 21900 | 21900 | 21950 | 21900 | 762 |
| 532 | 20240213 | 110700 | 4075634950 | 21900 | 21900 | 21950 | 21900 | 17 |
| 533 | 20240213 | 110600 | 4075262150 | 21950 | 21900 | 21950 | 21900 | 232 |
| 534 | 20240213 | 110500 | 4070176250 | 21900 | 21900 | 21900 | 21900 | 25 |
| 535 | 20240213 | 110400 | 4069628750 | 21950 | 21900 | 21950 | 21900 | 38 |
| 536 | 20240213 | 110300 | 4068794900 | 21900 | 22000 | 22000 | 21900 | 97 |
| 537 | 20240213 | 110200 | 4066663550 | 22000 | 21900 | 22000 | 21900 | 2381 |
| 538 | 20240213 | 110100 | 4014418200 | 21900 | 21900 | 21900 | 21850 | 108 |
| 539 | 20240213 | 110000 | 4012056500 | 21900 | 21850 | 21900 | 21850 | 533 |
| 540 | 20240213 | 105900 | 4000387850 | 21850 | 21900 | 21900 | 21850 | 104 |
| 541 | 20240213 | 105800 | 3998115250 | 21850 | 21900 | 21900 | 21850 | 482 |
| 542 | 20240213 | 105700 | 3987583450 | 21900 | 21900 | 21900 | 21900 | 64 |
| 543 | 20240213 | 105600 | 3986181850 | 21900 | 21900 | 21900 | 21850 | 72 |
| 544 | 20240213 | 105500 | 3984606450 | 21850 | 21900 | 21900 | 21850 | 128 |
| 545 | 20240213 | 105400 | 3981809450 | 21850 | 21900 | 21950 | 21850 | 530 |
| 546 | 20240213 | 105300 | 3970201450 | 21900 | 21950 | 21950 | 21900 | 1175 |
| 547 | 20240213 | 105200 | 3944468850 | 21850 | 21900 | 21900 | 21850 | 583 |
| 548 | 20240213 | 105100 | 3931704000 | 21900 | 21900 | 21900 | 21850 | 236 |
| 549 | 20240213 | 105000 | 3926535650 | 21850 | 21850 | 21900 | 21850 | 290 |
| 550 | 20240213 | 104900 | 3920188650 | 21900 | 21850 | 21900 | 21850 | 423 |
| 551 | 20240213 | 104800 | 3910945000 | 21900 | 21850 | 21900 | 21850 | 144 |
| 552 | 20240213 | 104700 | 3907798050 | 21900 | 21850 | 21900 | 21850 | 153 |
| 553 | 20240213 | 104600 | 3904453850 | 21900 | 21900 | 21900 | 21850 | 328 |
| 554 | 20240213 | 104500 | 3897273450 | 21850 | 21850 | 21900 | 21850 | 152 |
| 555 | 20240213 | 104400 | 3893951950 | 21850 | 21900 | 21900 | 21850 | 358 |
| 556 | 20240213 | 104300 | 3886124150 | 21900 | 21900 | 21900 | 21900 | 103 |
| 557 | 20240213 | 104200 | 3883868450 | 21900 | 21950 | 21950 | 21900 | 370 |
| 558 | 20240213 | 104100 | 3875752800 | 21900 | 21950 | 21950 | 21900 | 171 |
| 559 | 20240213 | 104000 | 3872003800 | 21900 | 21950 | 21950 | 21850 | 248 |
| 560 | 20240213 | 103900 | 3866575950 | 21950 | 21850 | 21950 | 21850 | 237 |
| 561 | 20240213 | 103800 | 3861383500 | 21900 | 21850 | 21900 | 21800 | 210 |
| 562 | 20240213 | 103700 | 3856801850 | 21850 | 21800 | 21850 | 21800 | 123 |
| 563 | 20240213 | 103600 | 3854118450 | 21800 | 21850 | 21850 | 21800 | 10 |
| 564 | 20240213 | 103500 | 3853900200 | 21750 | 21800 | 21850 | 21750 | 1152 |
| 565 | 20240213 | 103400 | 3828794850 | 21800 | 21800 | 21800 | 21750 | 291 |
| 566 | 20240213 | 103300 | 3822464250 | 21800 | 21750 | 21800 | 21700 | 212 |
| 567 | 20240213 | 103200 | 3817854050 | 21750 | 21750 | 21800 | 21700 | 896 |
| 568 | 20240213 | 103100 | 3798372000 | 21750 | 21800 | 21800 | 21700 | 3622 |
| 569 | 20240213 | 103000 | 3719435800 | 21800 | 21850 | 21850 | 21800 | 65 |
| 570 | 20240213 | 102900 | 3718015600 | 21850 | 21850 | 21850 | 21850 | 94 |
| 571 | 20240213 | 102800 | 3715961700 | 21800 | 21800 | 21850 | 21800 | 169 |
| 572 | 20240213 | 102700 | 3712277200 | 21800 | 21900 | 21950 | 21800 | 6523 |
| 573 | 20240213 | 102600 | 3569559150 | 21950 | 21900 | 21950 | 21900 | 144 |
| 574 | 20240213 | 102500 | 3566402750 | 21900 | 21900 | 21950 | 21900 | 12 |
| 575 | 20240213 | 102400 | 3566139700 | 21900 | 21950 | 21950 | 21900 | 308 |
| 576 | 20240213 | 102300 | 3559379750 | 21900 | 21900 | 21950 | 21900 | 708 |
| 577 | 20240213 | 102200 | 3543873400 | 21950 | 21950 | 22000 | 21900 | 1361 |
| 578 | 20240213 | 102100 | 3513996000 | 21900 | 21950 | 22000 | 21900 | 610 |
| 579 | 20240213 | 102000 | 3500605050 | 21950 | 22050 | 22050 | 21950 | 515 |
| 580 | 20240213 | 101900 | 3489274400 | 21950 | 22000 | 22050 | 21950 | 506 |
| 581 | 20240213 | 101800 | 3478154150 | 22050 | 21950 | 22050 | 21950 | 533 |
| 582 | 20240213 | 101700 | 3466431700 | 22000 | 22000 | 22000 | 22000 | 231 |
| 583 | 20240213 | 101600 | 3461349700 | 22000 | 22050 | 22050 | 21950 | 1151 |
| 584 | 20240213 | 101500 | 3436024600 | 22050 | 22000 | 22050 | 22000 | 173 |
| 585 | 20240213 | 101400 | 3432216250 | 22050 | 22000 | 22050 | 22000 | 1332 |
| 586 | 20240213 | 101300 | 3402911700 | 22000 | 22000 | 22050 | 22000 | 425 |
| 587 | 20240213 | 101200 | 3393544100 | 22050 | 21900 | 22050 | 21850 | 6641 |
| 588 | 20240213 | 101100 | 3247567050 | 21900 | 21900 | 21950 | 21850 | 860 |
| 589 | 20240213 | 101000 | 3228729200 | 21900 | 21900 | 21950 | 21900 | 630 |
| 590 | 20240213 | 100900 | 3214931000 | 21900 | 21900 | 21950 | 21900 | 529 |
| 591 | 20240213 | 100800 | 3203337900 | 22000 | 21950 | 22000 | 21900 | 1135 |
| 592 | 20240213 | 100700 | 3178422200 | 21900 | 21950 | 21950 | 21900 | 42 |
| 593 | 20240213 | 100600 | 3177502100 | 21950 | 21900 | 21950 | 21900 | 246 |
| 594 | 20240213 | 100500 | 3172103350 | 21900 | 21900 | 21950 | 21900 | 586 |
| 595 | 20240213 | 100400 | 3159269350 | 21950 | 21950 | 21950 | 21900 | 259 |
| 596 | 20240213 | 100300 | 3153595700 | 21900 | 21950 | 21950 | 21900 | 1461 |
| 597 | 20240213 | 100200 | 3121597500 | 21900 | 21950 | 22000 | 21850 | 760 |
| 598 | 20240213 | 100100 | 3104901050 | 21950 | 21900 | 21950 | 21850 | 2883 |
| 599 | 20240213 | 100000 | 3041675800 | 21900 | 21950 | 21950 | 21850 | 803 |
| 600 | 20240213 | 095900 | 3024071250 | 21950 | 21900 | 22000 | 21800 | 14826 |
| 601 | 20240213 | 095800 | 2698400700 | 21850 | 21850 | 21850 | 21800 | 1782 |
| 602 | 20240213 | 095700 | 2659464050 | 21900 | 21900 | 21950 | 21850 | 1635 |
| 603 | 20240213 | 095600 | 2623679650 | 21900 | 21900 | 21900 | 21850 | 2316 |
| 604 | 20240213 | 095500 | 2572959800 | 21900 | 21850 | 21900 | 21850 | 1069 |
| 605 | 20240213 | 095400 | 2549588100 | 21850 | 21850 | 21900 | 21850 | 992 |
| 606 | 20240213 | 095300 | 2527902300 | 21850 | 21800 | 21900 | 21800 | 5454 |
| 607 | 20240213 | 095200 | 2408772300 | 21800 | 21800 | 21850 | 21800 | 2660 |
| 608 | 20240213 | 095100 | 2350779250 | 21750 | 21750 | 21850 | 21750 | 1092 |
| 609 | 20240213 | 095000 | 2326973800 | 21750 | 21800 | 21850 | 21750 | 207 |
| 610 | 20240213 | 094900 | 2322463200 | 21800 | 21850 | 21900 | 21750 | 1568 |
| 611 | 20240213 | 094800 | 2288242400 | 21850 | 21800 | 21850 | 21800 | 4241 |
| 612 | 20240213 | 094700 | 2195687950 | 21850 | 21750 | 21850 | 21750 | 8959 |
| 613 | 20240213 | 094600 | 2000521550 | 21750 | 21750 | 21750 | 21700 | 656 |
| 614 | 20240213 | 094500 | 1986254600 | 21700 | 21750 | 21750 | 21700 | 180 |
| 615 | 20240213 | 094400 | 1982342300 | 21750 | 21700 | 21750 | 21700 | 1281 |
| 616 | 20240213 | 094300 | 1954492950 | 21700 | 21650 | 21750 | 21650 | 6867 |
| 617 | 20240213 | 094200 | 1805558750 | 21650 | 21500 | 21650 | 21500 | 2849 |
| 618 | 20240213 | 094100 | 1744098600 | 21500 | 21500 | 21500 | 21500 | 267 |
| 619 | 20240213 | 094000 | 1738358100 | 21500 | 21500 | 21500 | 21500 | 64 |
| 620 | 20240213 | 093900 | 1736982100 | 21500 | 21500 | 21500 | 21500 | 325 |
| 621 | 20240213 | 093800 | 1729994600 | 21500 | 21500 | 21500 | 21500 | 10 |
| 622 | 20240213 | 093700 | 1729779600 | 21500 | 21500 | 21500 | 21400 | 2115 |
| 623 | 20240213 | 093600 | 1684338950 | 21500 | 21600 | 21600 | 21400 | 6667 |
| 624 | 20240213 | 093500 | 1541239800 | 21600 | 21550 | 21600 | 21550 | 913 |
| 625 | 20240213 | 093400 | 1521564600 | 21500 | 21550 | 21550 | 21500 | 2688 |
| 626 | 20240213 | 093300 | 1463646800 | 21550 | 21550 | 21550 | 21500 | 723 |
| 627 | 20240213 | 093200 | 1448068900 | 21600 | 21550 | 21600 | 21500 | 915 |
| 628 | 20240213 | 093100 | 1428350650 | 21550 | 21550 | 21600 | 21550 | 500 |
| 629 | 20240213 | 093000 | 1417569050 | 21450 | 21450 | 21550 | 21450 | 1868 |
| 630 | 20240213 | 092900 | 1377342050 | 21450 | 21450 | 21500 | 21450 | 1061 |
| 631 | 20240213 | 092800 | 1354553050 | 21500 | 21500 | 21500 | 21450 | 1423 |
| 632 | 20240213 | 092700 | 1323968400 | 21500 | 21500 | 21500 | 21450 | 817 |
| 633 | 20240213 | 092600 | 1306406500 | 21550 | 21550 | 21600 | 21500 | 2207 |
| 634 | 20240213 | 092500 | 1258860050 | 21600 | 21600 | 21600 | 21550 | 469 |
| 635 | 20240213 | 092400 | 1248738500 | 21550 | 21550 | 21600 | 21550 | 302 |
| 636 | 20240213 | 092300 | 1242229500 | 21550 | 21550 | 21600 | 21550 | 2290 |
| 637 | 20240213 | 092200 | 1192835000 | 21600 | 21600 | 21600 | 21550 | 1066 |
| 638 | 20240213 | 092100 | 1169857450 | 21550 | 21600 | 21600 | 21550 | 1333 |
| 639 | 20240213 | 092000 | 1141099800 | 21600 | 21600 | 21650 | 21550 | 3902 |
| 640 | 20240213 | 091900 | 1056821750 | 21500 | 21550 | 21700 | 21450 | 12283 |
| 641 | 20240213 | 091800 | 790823700 | 21500 | 21450 | 21500 | 21400 | 3827 |
| 642 | 20240213 | 091700 | 708605050 | 21500 | 21500 | 21500 | 21400 | 835 |
| 643 | 20240213 | 091600 | 690689500 | 21500 | 21450 | 21500 | 21400 | 4718 |
| 644 | 20240213 | 091500 | 589388000 | 21450 | 21450 | 21450 | 21400 | 2625 |
| 645 | 20240213 | 091400 | 533100050 | 21450 | 21500 | 21500 | 21350 | 3038 |
| 646 | 20240213 | 091300 | 468056900 | 21500 | 21450 | 21500 | 21400 | 2234 |
| 647 | 20240213 | 091200 | 420111600 | 21450 | 21350 | 21450 | 21350 | 1492 |
| 648 | 20240213 | 091100 | 388171600 | 21400 | 21400 | 21450 | 21350 | 1973 |
| 649 | 20240213 | 091000 | 345960850 | 21350 | 21300 | 21400 | 21300 | 1440 |
| 650 | 20240213 | 090900 | 315233800 | 21350 | 21350 | 21350 | 21300 | 363 |
| 651 | 20240213 | 090800 | 307483800 | 21350 | 21200 | 21350 | 21200 | 456 |
| 652 | 20240213 | 090700 | 297780250 | 21250 | 21200 | 21250 | 21200 | 857 |
| 653 | 20240213 | 090600 | 279600300 | 21250 | 21200 | 21250 | 21200 | 398 |
| 654 | 20240213 | 090500 | 271145350 | 21250 | 21200 | 21250 | 21200 | 265 |
| 655 | 20240213 | 090400 | 265522000 | 21200 | 21150 | 21250 | 21150 | 780 |
| 656 | 20240213 | 090300 | 248989800 | 21150 | 21150 | 21150 | 21100 | 730 |
| 657 | 20240213 | 090200 | 233553750 | 21150 | 21200 | 21200 | 21100 | 3993 |
| 658 | 20240213 | 090100 | 149221200 | 21200 | 21400 | 21400 | 21200 | 3722 |
| 659 | 20240213 | 090000 | 69954650 | 21400 | 21450 | 21450 | 21350 | 3262 |