39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 211000 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 2559 |
| 3 | 20240213 | 210900 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 4 | 20240213 | 210800 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 5 | 20240213 | 210700 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 6 | 20240213 | 210600 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 7 | 20240213 | 210500 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 8 | 20240213 | 210400 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 9 | 20240213 | 210300 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 10 | 20240213 | 210200 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 11 | 20240213 | 210100 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 12 | 20240213 | 210000 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 13 | 20240213 | 205900 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 14 | 20240213 | 205800 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 15 | 20240213 | 205700 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 16 | 20240213 | 205600 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 17 | 20240213 | 205500 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 18 | 20240213 | 205400 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 19 | 20240213 | 205300 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 20 | 20240213 | 205200 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 21 | 20240213 | 205100 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 22 | 20240213 | 205000 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 23 | 20240213 | 204900 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 24 | 20240213 | 204800 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 25 | 20240213 | 204700 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 26 | 20240213 | 204600 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 27 | 20240213 | 204500 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 28 | 20240213 | 204400 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 29 | 20240213 | 204300 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 30 | 20240213 | 204200 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 31 | 20240213 | 204100 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 32 | 20240213 | 204000 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 2559 |
| 33 | 20240213 | 203900 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 34 | 20240213 | 203800 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 35 | 20240213 | 203700 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 36 | 20240213 | 203600 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 37 | 20240213 | 203500 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 38 | 20240213 | 203400 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 39 | 20240213 | 203300 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 40 | 20240213 | 203200 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 41 | 20240213 | 203100 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 42 | 20240213 | 203000 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 43 | 20240213 | 202900 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 44 | 20240213 | 202800 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 45 | 20240213 | 202700 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 46 | 20240213 | 202600 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 47 | 20240213 | 202500 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 48 | 20240213 | 202400 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 49 | 20240213 | 202300 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 50 | 20240213 | 202200 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 51 | 20240213 | 202100 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 52 | 20240213 | 202000 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 53 | 20240213 | 201900 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 54 | 20240213 | 201800 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 55 | 20240213 | 201700 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 56 | 20240213 | 201600 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 57 | 20240213 | 201500 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 58 | 20240213 | 201400 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 59 | 20240213 | 201300 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 60 | 20240213 | 201200 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 61 | 20240213 | 201100 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 62 | 20240213 | 201000 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 2559 |
| 63 | 20240213 | 200900 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 64 | 20240213 | 200800 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 65 | 20240213 | 200700 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 66 | 20240213 | 200600 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 67 | 20240213 | 200500 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 68 | 20240213 | 200400 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 69 | 20240213 | 200300 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 70 | 20240213 | 200200 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 71 | 20240213 | 200100 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 72 | 20240213 | 200000 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 73 | 20240213 | 195900 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 74 | 20240213 | 195800 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 75 | 20240213 | 195700 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 76 | 20240213 | 195600 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 77 | 20240213 | 195500 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 78 | 20240213 | 195400 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 79 | 20240213 | 195300 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 80 | 20240213 | 195200 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 81 | 20240213 | 195100 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 82 | 20240213 | 195000 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 83 | 20240213 | 194900 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 84 | 20240213 | 194800 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 85 | 20240213 | 194700 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 86 | 20240213 | 194600 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 87 | 20240213 | 194500 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 88 | 20240213 | 194400 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 89 | 20240213 | 194300 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 90 | 20240213 | 194200 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 91 | 20240213 | 194100 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 92 | 20240213 | 194000 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 2559 |
| 93 | 20240213 | 193900 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 94 | 20240213 | 193800 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 95 | 20240213 | 193700 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 96 | 20240213 | 193600 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 97 | 20240213 | 193500 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 98 | 20240213 | 193400 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 99 | 20240213 | 193300 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 100 | 20240213 | 193200 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 101 | 20240213 | 193100 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 102 | 20240213 | 193000 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 103 | 20240213 | 192900 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 104 | 20240213 | 192800 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 105 | 20240213 | 192700 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 106 | 20240213 | 192600 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 107 | 20240213 | 192500 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 108 | 20240213 | 192400 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 109 | 20240213 | 192300 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 110 | 20240213 | 192200 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 111 | 20240213 | 192100 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 112 | 20240213 | 192000 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 113 | 20240213 | 191900 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 114 | 20240213 | 191800 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 115 | 20240213 | 191700 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 116 | 20240213 | 191600 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 117 | 20240213 | 191500 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 118 | 20240213 | 191400 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 119 | 20240213 | 191300 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 120 | 20240213 | 191200 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 121 | 20240213 | 191100 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 122 | 20240213 | 191000 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 2559 |
| 123 | 20240213 | 190900 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 124 | 20240213 | 190800 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 125 | 20240213 | 190700 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 126 | 20240213 | 190600 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 127 | 20240213 | 190500 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 128 | 20240213 | 190400 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 129 | 20240213 | 190300 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 130 | 20240213 | 190200 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 131 | 20240213 | 190100 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 132 | 20240213 | 190000 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 133 | 20240213 | 185900 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 134 | 20240213 | 185800 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 135 | 20240213 | 185700 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 136 | 20240213 | 185600 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 137 | 20240213 | 185500 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 138 | 20240213 | 185400 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 139 | 20240213 | 185300 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 140 | 20240213 | 185200 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 141 | 20240213 | 185100 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 142 | 20240213 | 185000 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 143 | 20240213 | 184900 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 144 | 20240213 | 184800 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 145 | 20240213 | 184700 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 146 | 20240213 | 184600 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 147 | 20240213 | 184500 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 148 | 20240213 | 184400 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 149 | 20240213 | 184300 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 150 | 20240213 | 184200 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 151 | 20240213 | 184100 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 152 | 20240213 | 184000 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 2559 |
| 153 | 20240213 | 183900 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 154 | 20240213 | 183800 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 155 | 20240213 | 183700 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 156 | 20240213 | 183600 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 157 | 20240213 | 183500 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 158 | 20240213 | 183400 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 159 | 20240213 | 183300 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 160 | 20240213 | 183200 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 161 | 20240213 | 183100 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 162 | 20240213 | 183000 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 163 | 20240213 | 182900 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 164 | 20240213 | 182800 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 165 | 20240213 | 182700 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 166 | 20240213 | 182600 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 167 | 20240213 | 182500 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 168 | 20240213 | 182400 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 169 | 20240213 | 182300 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 170 | 20240213 | 182200 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 171 | 20240213 | 182100 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 172 | 20240213 | 182000 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 173 | 20240213 | 181900 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 174 | 20240213 | 181800 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 175 | 20240213 | 181700 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 176 | 20240213 | 181600 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 177 | 20240213 | 181500 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 178 | 20240213 | 181400 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 179 | 20240213 | 181300 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 180 | 20240213 | 181200 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 181 | 20240213 | 181100 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 182 | 20240213 | 181000 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 2559 |
| 183 | 20240213 | 180900 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 184 | 20240213 | 180800 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 185 | 20240213 | 180700 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 186 | 20240213 | 180600 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 187 | 20240213 | 180500 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 188 | 20240213 | 180400 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 189 | 20240213 | 180300 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 190 | 20240213 | 180200 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 191 | 20240213 | 180100 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 192 | 20240213 | 180000 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 193 | 20240213 | 175900 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 194 | 20240213 | 175800 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 195 | 20240213 | 175700 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 196 | 20240213 | 175600 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 197 | 20240213 | 175500 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 198 | 20240213 | 175400 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 199 | 20240213 | 175300 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 200 | 20240213 | 175200 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 201 | 20240213 | 175100 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 202 | 20240213 | 175000 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 203 | 20240213 | 174900 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 204 | 20240213 | 174800 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 205 | 20240213 | 174700 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 206 | 20240213 | 174600 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 207 | 20240213 | 174500 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 208 | 20240213 | 174400 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 209 | 20240213 | 174300 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 210 | 20240213 | 174200 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 211 | 20240213 | 174100 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 212 | 20240213 | 174000 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 2559 |
| 213 | 20240213 | 173900 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 214 | 20240213 | 173800 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 215 | 20240213 | 173700 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 216 | 20240213 | 173600 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 217 | 20240213 | 173500 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 218 | 20240213 | 173400 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 219 | 20240213 | 173300 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 220 | 20240213 | 173200 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 221 | 20240213 | 173100 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 222 | 20240213 | 173000 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 223 | 20240213 | 172900 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 224 | 20240213 | 172800 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 225 | 20240213 | 172700 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 226 | 20240213 | 172600 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 227 | 20240213 | 172500 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 228 | 20240213 | 172400 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 229 | 20240213 | 172300 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 230 | 20240213 | 172200 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 231 | 20240213 | 172100 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 232 | 20240213 | 172000 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 233 | 20240213 | 171900 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 234 | 20240213 | 171800 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 235 | 20240213 | 171700 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 236 | 20240213 | 171600 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 237 | 20240213 | 171500 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 238 | 20240213 | 171400 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 239 | 20240213 | 171300 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 240 | 20240213 | 171200 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 241 | 20240213 | 171100 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 242 | 20240213 | 171000 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 2559 |
| 243 | 20240213 | 170900 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 244 | 20240213 | 170800 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 245 | 20240213 | 170700 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 246 | 20240213 | 170600 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 247 | 20240213 | 170500 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 248 | 20240213 | 170400 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 249 | 20240213 | 170300 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 250 | 20240213 | 170200 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 251 | 20240213 | 170100 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 252 | 20240213 | 170000 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 253 | 20240213 | 165900 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 254 | 20240213 | 165800 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 255 | 20240213 | 165700 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 256 | 20240213 | 165600 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 257 | 20240213 | 165500 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 258 | 20240213 | 165400 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 259 | 20240213 | 165300 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 260 | 20240213 | 165200 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 261 | 20240213 | 165100 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 262 | 20240213 | 165000 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 263 | 20240213 | 164900 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 264 | 20240213 | 164800 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 265 | 20240213 | 164700 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 266 | 20240213 | 164600 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 267 | 20240213 | 164500 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 268 | 20240213 | 164400 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 269 | 20240213 | 164300 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 270 | 20240213 | 164200 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 271 | 20240213 | 164100 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 272 | 20240213 | 164000 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 2559 |
| 273 | 20240213 | 163900 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 274 | 20240213 | 163800 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 275 | 20240213 | 163700 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 276 | 20240213 | 163600 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 277 | 20240213 | 163500 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 278 | 20240213 | 163400 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 279 | 20240213 | 163300 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 280 | 20240213 | 163200 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 281 | 20240213 | 163100 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 282 | 20240213 | 163000 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 283 | 20240213 | 162900 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 284 | 20240213 | 162800 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 285 | 20240213 | 162700 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 286 | 20240213 | 162600 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 287 | 20240213 | 162500 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 288 | 20240213 | 162400 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 289 | 20240213 | 162300 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 290 | 20240213 | 162200 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 291 | 20240213 | 162100 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 292 | 20240213 | 162000 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 293 | 20240213 | 161900 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 294 | 20240213 | 161800 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 295 | 20240213 | 161700 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 296 | 20240213 | 161600 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 297 | 20240213 | 161500 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 298 | 20240213 | 161400 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 299 | 20240213 | 161300 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 300 | 20240213 | 161200 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 301 | 20240213 | 161100 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 302 | 20240213 | 161000 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 2559 |
| 303 | 20240213 | 160900 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 304 | 20240213 | 160800 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 305 | 20240213 | 160700 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 306 | 20240213 | 160600 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 307 | 20240213 | 160500 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 308 | 20240213 | 160400 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 309 | 20240213 | 160300 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 310 | 20240213 | 160200 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 311 | 20240213 | 160100 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 312 | 20240213 | 160000 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 313 | 20240213 | 155900 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 314 | 20240213 | 155800 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 315 | 20240213 | 155700 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 316 | 20240213 | 155600 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 317 | 20240213 | 155500 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 318 | 20240213 | 155400 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 319 | 20240213 | 155300 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 320 | 20240213 | 155200 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 321 | 20240213 | 155100 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 322 | 20240213 | 155000 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 323 | 20240213 | 154900 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 324 | 20240213 | 154800 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 325 | 20240213 | 154700 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 326 | 20240213 | 154600 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 327 | 20240213 | 154500 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 328 | 20240213 | 154400 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 329 | 20240213 | 154300 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 330 | 20240213 | 154200 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 331 | 20240213 | 154100 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 332 | 20240213 | 154000 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 2559 |
| 333 | 20240213 | 153900 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 334 | 20240213 | 153800 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 335 | 20240213 | 153700 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 336 | 20240213 | 153600 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 337 | 20240213 | 153500 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 338 | 20240213 | 153400 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 339 | 20240213 | 153300 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 340 | 20240213 | 153200 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 341 | 20240213 | 153100 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 0 |
| 342 | 20240213 | 153000 | 5559817250 | 39850 | 39850 | 39850 | 39850 | 2559 |
| 343 | 20240213 | 152900 | 5457841100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 344 | 20240213 | 152800 | 5457841100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 345 | 20240213 | 152700 | 5457841100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 346 | 20240213 | 152600 | 5457841100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 347 | 20240213 | 152500 | 5457841100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 348 | 20240213 | 152400 | 5457841100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 349 | 20240213 | 152300 | 5457841100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 350 | 20240213 | 152200 | 5457841100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 351 | 20240213 | 152100 | 5457841100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 352 | 20240213 | 152000 | 5457841100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 353 | 20240213 | 151900 | 5457841100 | 39800 | 39800 | 39850 | 39750 | 174 |
| 354 | 20240213 | 151800 | 5450919300 | 39750 | 39750 | 39850 | 39750 | 345 |
| 355 | 20240213 | 151700 | 5437193500 | 39750 | 39800 | 39850 | 39750 | 295 |
| 356 | 20240213 | 151600 | 5425447000 | 39800 | 39850 | 39850 | 39750 | 239 |
| 357 | 20240213 | 151500 | 5415937050 | 39750 | 39700 | 39800 | 39700 | 214 |
| 358 | 20240213 | 151400 | 5407427600 | 39750 | 39700 | 39800 | 39700 | 51 |
| 359 | 20240213 | 151300 | 5405399900 | 39800 | 39800 | 39800 | 39750 | 286 |
| 360 | 20240213 | 151200 | 5394025800 | 39750 | 39800 | 39800 | 39700 | 138 |
| 361 | 20240213 | 151100 | 5388539250 | 39800 | 39750 | 39800 | 39750 | 99 |
| 362 | 20240213 | 151000 | 5384601450 | 39750 | 39750 | 39850 | 39700 | 220 |
| 363 | 20240213 | 150900 | 5375853550 | 39800 | 39800 | 39800 | 39700 | 223 |
| 364 | 20240213 | 150800 | 5366985150 | 39800 | 39850 | 39850 | 39800 | 161 |
| 365 | 20240213 | 150700 | 5360571750 | 39850 | 39750 | 39850 | 39700 | 337 |
| 366 | 20240213 | 150600 | 5347170650 | 39750 | 39750 | 39750 | 39700 | 109 |
| 367 | 20240213 | 150500 | 5342840750 | 39700 | 39700 | 39800 | 39650 | 202 |
| 368 | 20240213 | 150400 | 5334812750 | 39700 | 39750 | 39750 | 39650 | 306 |
| 369 | 20240213 | 150300 | 5322657450 | 39750 | 39650 | 39850 | 39650 | 124 |
| 370 | 20240213 | 150200 | 5317727200 | 39650 | 39750 | 39750 | 39650 | 322 |
| 371 | 20240213 | 150100 | 5304938050 | 39700 | 39750 | 39750 | 39700 | 126 |
| 372 | 20240213 | 150000 | 5299929750 | 39700 | 39700 | 39750 | 39700 | 155 |
| 373 | 20240213 | 145900 | 5293771650 | 39700 | 39850 | 39850 | 39700 | 231 |
| 374 | 20240213 | 145800 | 5284590950 | 39750 | 39700 | 39850 | 39650 | 596 |
| 375 | 20240213 | 145700 | 5260906200 | 39700 | 39750 | 39850 | 39700 | 286 |
| 376 | 20240213 | 145600 | 5249530550 | 39750 | 39700 | 39800 | 39700 | 288 |
| 377 | 20240213 | 145500 | 5238072350 | 39700 | 39750 | 39800 | 39700 | 443 |
| 378 | 20240213 | 145400 | 5220447650 | 39750 | 39750 | 39800 | 39700 | 167 |
| 379 | 20240213 | 145300 | 5213807700 | 39700 | 39700 | 39800 | 39700 | 261 |
| 380 | 20240213 | 145200 | 5203432650 | 39750 | 39750 | 39800 | 39700 | 181 |
| 381 | 20240213 | 145100 | 5196238300 | 39750 | 39700 | 39750 | 39650 | 395 |
| 382 | 20240213 | 145000 | 5180544250 | 39700 | 39650 | 39700 | 39650 | 135 |
| 383 | 20240213 | 144900 | 5175184950 | 39700 | 39700 | 39700 | 39650 | 303 |
| 384 | 20240213 | 144800 | 5163156150 | 39800 | 39700 | 39800 | 39650 | 129 |
| 385 | 20240213 | 144700 | 5158030300 | 39650 | 39700 | 39750 | 39650 | 397 |
| 386 | 20240213 | 144600 | 5142259750 | 39700 | 39600 | 39750 | 39600 | 226 |
| 387 | 20240213 | 144500 | 5133289800 | 39600 | 39650 | 39700 | 39600 | 313 |
| 388 | 20240213 | 144400 | 5120867900 | 39700 | 39750 | 39800 | 39700 | 236 |
| 389 | 20240213 | 144300 | 5111486150 | 39750 | 39700 | 39800 | 39700 | 293 |
| 390 | 20240213 | 144200 | 5099840550 | 39700 | 39700 | 39750 | 39700 | 130 |
| 391 | 20240213 | 144100 | 5094676300 | 39700 | 39750 | 39800 | 39700 | 263 |
| 392 | 20240213 | 144000 | 5084225550 | 39700 | 39750 | 39750 | 39700 | 144 |
| 393 | 20240213 | 143900 | 5078503950 | 39700 | 39800 | 39800 | 39650 | 857 |
| 394 | 20240213 | 143800 | 5044445850 | 39750 | 39700 | 39800 | 39700 | 598 |
| 395 | 20240213 | 143700 | 5020681750 | 39700 | 39700 | 39800 | 39700 | 1053 |
| 396 | 20240213 | 143600 | 4978838200 | 39650 | 39700 | 39800 | 39650 | 349 |
| 397 | 20240213 | 143500 | 4964983400 | 39650 | 39650 | 39700 | 39650 | 197 |
| 398 | 20240213 | 143400 | 4957167000 | 39700 | 39600 | 39700 | 39600 | 412 |
| 399 | 20240213 | 143300 | 4940820550 | 39600 | 39650 | 39700 | 39600 | 178 |
| 400 | 20240213 | 143200 | 4933763100 | 39650 | 39700 | 39700 | 39650 | 418 |
| 401 | 20240213 | 143100 | 4917171000 | 39650 | 39700 | 39800 | 39650 | 1570 |
| 402 | 20240213 | 143000 | 4854860400 | 39700 | 39700 | 39750 | 39700 | 238 |
| 403 | 20240213 | 142900 | 4845404450 | 39650 | 39700 | 39750 | 39650 | 195 |
| 404 | 20240213 | 142800 | 4837659000 | 39700 | 39700 | 39800 | 39700 | 425 |
| 405 | 20240213 | 142700 | 4820766350 | 39700 | 39750 | 39750 | 39650 | 51 |
| 406 | 20240213 | 142600 | 4818741100 | 39650 | 39650 | 39800 | 39650 | 394 |
| 407 | 20240213 | 142500 | 4803097600 | 39600 | 39700 | 39750 | 39600 | 273 |
| 408 | 20240213 | 142400 | 4792265650 | 39700 | 39700 | 39750 | 39650 | 289 |
| 409 | 20240213 | 142300 | 4780787000 | 39700 | 39650 | 39750 | 39650 | 189 |
| 410 | 20240213 | 142200 | 4773282400 | 39700 | 39700 | 39750 | 39650 | 521 |
| 411 | 20240213 | 142100 | 4752597650 | 39700 | 39700 | 39750 | 39700 | 62 |
| 412 | 20240213 | 142000 | 4750133950 | 39700 | 39750 | 39800 | 39650 | 517 |
| 413 | 20240213 | 141900 | 4729588650 | 39700 | 39650 | 39750 | 39650 | 43 |
| 414 | 20240213 | 141800 | 4727880900 | 39650 | 39700 | 39750 | 39650 | 692 |
| 415 | 20240213 | 141700 | 4700385050 | 39750 | 39750 | 39750 | 39700 | 301 |
| 416 | 20240213 | 141600 | 4688424950 | 39750 | 39700 | 39750 | 39650 | 298 |
| 417 | 20240213 | 141500 | 4676581500 | 39700 | 39700 | 39750 | 39650 | 677 |
| 418 | 20240213 | 141400 | 4649715900 | 39700 | 39650 | 39700 | 39650 | 360 |
| 419 | 20240213 | 141300 | 4635431500 | 39650 | 39700 | 39700 | 39650 | 304 |
| 420 | 20240213 | 141200 | 4623365800 | 39700 | 39700 | 39700 | 39650 | 326 |
| 421 | 20240213 | 141100 | 4610429300 | 39650 | 39650 | 39700 | 39650 | 170 |
| 422 | 20240213 | 141000 | 4603684850 | 39650 | 39700 | 39700 | 39650 | 298 |
| 423 | 20240213 | 140900 | 4591856750 | 39650 | 39700 | 39700 | 39650 | 336 |
| 424 | 20240213 | 140800 | 4578522350 | 39650 | 39700 | 39700 | 39650 | 254 |
| 425 | 20240213 | 140700 | 4568441850 | 39700 | 39650 | 39700 | 39650 | 321 |
| 426 | 20240213 | 140600 | 4555701950 | 39700 | 39700 | 39700 | 39650 | 119 |
| 427 | 20240213 | 140500 | 4550980100 | 39650 | 39600 | 39700 | 39600 | 2045 |
| 428 | 20240213 | 140400 | 4469883000 | 39650 | 39600 | 39650 | 39500 | 340 |
| 429 | 20240213 | 140300 | 4456422950 | 39550 | 39550 | 39650 | 39500 | 465 |
| 430 | 20240213 | 140200 | 4438019050 | 39500 | 39600 | 39650 | 39500 | 282 |
| 431 | 20240213 | 140100 | 4426862650 | 39600 | 39550 | 39600 | 39500 | 762 |
| 432 | 20240213 | 140000 | 4396694500 | 39600 | 39700 | 39700 | 39450 | 6449 |
| 433 | 20240213 | 135900 | 4141576150 | 39700 | 39700 | 39900 | 39650 | 2202 |
| 434 | 20240213 | 135800 | 4053998100 | 39700 | 39800 | 39850 | 39700 | 1512 |
| 435 | 20240213 | 135700 | 3993794150 | 39800 | 39800 | 39850 | 39800 | 313 |
| 436 | 20240213 | 135600 | 3981324300 | 39800 | 39850 | 39900 | 39800 | 595 |
| 437 | 20240213 | 135500 | 3957593000 | 39900 | 39850 | 39900 | 39850 | 270 |
| 438 | 20240213 | 135400 | 3946823050 | 39850 | 39850 | 39950 | 39800 | 384 |
| 439 | 20240213 | 135300 | 3931501250 | 39800 | 39900 | 39950 | 39800 | 573 |
| 440 | 20240213 | 135200 | 3908645850 | 39900 | 39850 | 39900 | 39850 | 38 |
| 441 | 20240213 | 135100 | 3907130650 | 39900 | 39900 | 39900 | 39850 | 456 |
| 442 | 20240213 | 135000 | 3888936850 | 39900 | 39850 | 39900 | 39850 | 158 |
| 443 | 20240213 | 134900 | 3882634550 | 39850 | 39850 | 39900 | 39850 | 286 |
| 444 | 20240213 | 134800 | 3871224100 | 39900 | 39900 | 39900 | 39850 | 332 |
| 445 | 20240213 | 134700 | 3857989050 | 39850 | 39900 | 39900 | 39850 | 338 |
| 446 | 20240213 | 134600 | 3844504700 | 39850 | 39900 | 39900 | 39850 | 258 |
| 447 | 20240213 | 134500 | 3834213250 | 39850 | 39800 | 39900 | 39800 | 73 |
| 448 | 20240213 | 134400 | 3831302750 | 39750 | 39800 | 39900 | 39750 | 193 |
| 449 | 20240213 | 134300 | 3823611650 | 39800 | 39800 | 39900 | 39650 | 753 |
| 450 | 20240213 | 134200 | 3793672750 | 39800 | 39800 | 39850 | 39750 | 136 |
| 451 | 20240213 | 134100 | 3788260100 | 39750 | 39800 | 39850 | 39750 | 266 |
| 452 | 20240213 | 134000 | 3777669200 | 39850 | 39850 | 39850 | 39800 | 223 |
| 453 | 20240213 | 133900 | 3768782850 | 39850 | 39850 | 39850 | 39800 | 231 |
| 454 | 20240213 | 133800 | 3759578350 | 39800 | 39800 | 39850 | 39800 | 262 |
| 455 | 20240213 | 133700 | 3749142800 | 39800 | 39750 | 39900 | 39750 | 639 |
| 456 | 20240213 | 133600 | 3723699600 | 39750 | 39800 | 39800 | 39750 | 213 |
| 457 | 20240213 | 133500 | 3715222350 | 39800 | 39700 | 39800 | 39700 | 183 |
| 458 | 20240213 | 133400 | 3707944500 | 39700 | 39650 | 39700 | 39650 | 421 |
| 459 | 20240213 | 133300 | 3691231700 | 39750 | 39850 | 39850 | 39650 | 2011 |
| 460 | 20240213 | 133200 | 3611352100 | 39800 | 39800 | 39850 | 39750 | 301 |
| 461 | 20240213 | 133100 | 3599372100 | 39800 | 39850 | 39850 | 39800 | 197 |
| 462 | 20240213 | 133000 | 3591525750 | 39850 | 39800 | 39850 | 39750 | 423 |
| 463 | 20240213 | 132900 | 3574686100 | 39800 | 39850 | 39850 | 39800 | 278 |
| 464 | 20240213 | 132800 | 3563618050 | 39850 | 39850 | 39900 | 39850 | 329 |
| 465 | 20240213 | 132700 | 3550494600 | 39850 | 39850 | 39900 | 39800 | 261 |
| 466 | 20240213 | 132600 | 3540092100 | 39800 | 39750 | 39850 | 39750 | 75 |
| 467 | 20240213 | 132500 | 3537106850 | 39800 | 39900 | 39900 | 39750 | 735 |
| 468 | 20240213 | 132400 | 3507824050 | 39900 | 40000 | 40000 | 39850 | 329 |
| 469 | 20240213 | 132300 | 3494677800 | 39850 | 39950 | 39950 | 39800 | 3126 |
| 470 | 20240213 | 132200 | 3370096900 | 39950 | 40050 | 40050 | 39900 | 235 |
| 471 | 20240213 | 132100 | 3360705400 | 40050 | 40050 | 40100 | 39850 | 3294 |
| 472 | 20240213 | 132000 | 3229060400 | 40000 | 40050 | 40100 | 40000 | 203 |
| 473 | 20240213 | 131900 | 3220929800 | 40050 | 40000 | 40050 | 40000 | 154 |
| 474 | 20240213 | 131800 | 3214765100 | 40000 | 40050 | 40100 | 40000 | 204 |
| 475 | 20240213 | 131700 | 3206594500 | 40050 | 40050 | 40100 | 40000 | 205 |
| 476 | 20240213 | 131600 | 3198384350 | 40050 | 40100 | 40100 | 40000 | 115 |
| 477 | 20240213 | 131500 | 3193775150 | 40100 | 40050 | 40100 | 40000 | 203 |
| 478 | 20240213 | 131400 | 3185644450 | 40050 | 40050 | 40100 | 40050 | 206 |
| 479 | 20240213 | 131300 | 3177386250 | 40050 | 40100 | 40100 | 40050 | 158 |
| 480 | 20240213 | 131200 | 3171050700 | 40050 | 40000 | 40100 | 40000 | 135 |
| 481 | 20240213 | 131100 | 3165641100 | 40000 | 40000 | 40100 | 40000 | 164 |
| 482 | 20240213 | 131000 | 3159076350 | 40050 | 40050 | 40100 | 40000 | 198 |
| 483 | 20240213 | 130900 | 3151145300 | 40100 | 40050 | 40100 | 40000 | 147 |
| 484 | 20240213 | 130800 | 3145257500 | 40050 | 40000 | 40050 | 40000 | 204 |
| 485 | 20240213 | 130700 | 3137087650 | 40000 | 40000 | 40100 | 39950 | 273 |
| 486 | 20240213 | 130600 | 3126166250 | 40000 | 40050 | 40100 | 40000 | 175 |
| 487 | 20240213 | 130500 | 3119157600 | 40000 | 39950 | 40000 | 39950 | 256 |
| 488 | 20240213 | 130400 | 3108918250 | 40000 | 40000 | 40000 | 39950 | 99 |
| 489 | 20240213 | 130300 | 3104958900 | 40000 | 40000 | 40050 | 39950 | 1249 |
| 490 | 20240213 | 130200 | 3054998100 | 40000 | 40050 | 40050 | 40000 | 268 |
| 491 | 20240213 | 130100 | 3044265500 | 40000 | 40050 | 40050 | 40000 | 239 |
| 492 | 20240213 | 130000 | 3034693700 | 40050 | 40000 | 40050 | 40000 | 127 |
| 493 | 20240213 | 125900 | 3029609150 | 40000 | 40050 | 40050 | 40000 | 113 |
| 494 | 20240213 | 125800 | 3025084500 | 40050 | 40050 | 40050 | 40000 | 320 |
| 495 | 20240213 | 125700 | 3012273100 | 40000 | 40000 | 40050 | 40000 | 121 |
| 496 | 20240213 | 125600 | 3007429950 | 40050 | 40000 | 40050 | 40000 | 282 |
| 497 | 20240213 | 125500 | 2996136000 | 40000 | 40050 | 40050 | 40000 | 141 |
| 498 | 20240213 | 125400 | 2990493900 | 40050 | 40050 | 40050 | 40000 | 221 |
| 499 | 20240213 | 125300 | 2981643450 | 40000 | 40000 | 40050 | 40000 | 165 |
| 500 | 20240213 | 125200 | 2975037250 | 40050 | 40050 | 40050 | 40000 | 215 |
| 501 | 20240213 | 125100 | 2966426950 | 40000 | 40000 | 40050 | 40000 | 1594 |
| 502 | 20240213 | 125000 | 2902615950 | 40000 | 39950 | 40000 | 39900 | 2818 |
| 503 | 20240213 | 124900 | 2790031950 | 39900 | 39950 | 39950 | 39900 | 301 |
| 504 | 20240213 | 124800 | 2778010100 | 39900 | 39950 | 39950 | 39900 | 154 |
| 505 | 20240213 | 124700 | 2771858500 | 39950 | 39950 | 39950 | 39900 | 304 |
| 506 | 20240213 | 124600 | 2759716700 | 39950 | 39950 | 39950 | 39900 | 318 |
| 507 | 20240213 | 124500 | 2747015100 | 39900 | 39900 | 39950 | 39900 | 216 |
| 508 | 20240213 | 124400 | 2738389700 | 39950 | 39950 | 39950 | 39900 | 322 |
| 509 | 20240213 | 124300 | 2725527150 | 39950 | 39900 | 39950 | 39900 | 164 |
| 510 | 20240213 | 124200 | 2718978300 | 39850 | 39900 | 39950 | 39850 | 423 |
| 511 | 20240213 | 124100 | 2702087450 | 39950 | 39900 | 39950 | 39850 | 76 |
| 512 | 20240213 | 124000 | 2699054500 | 39950 | 39850 | 39950 | 39850 | 236 |
| 513 | 20240213 | 123900 | 2689628000 | 39900 | 39900 | 39950 | 39850 | 241 |
| 514 | 20240213 | 123800 | 2680008500 | 39950 | 39900 | 39950 | 39900 | 259 |
| 515 | 20240213 | 123700 | 2669663850 | 39900 | 39950 | 39950 | 39850 | 630 |
| 516 | 20240213 | 123600 | 2644514100 | 39950 | 40000 | 40000 | 39950 | 311 |
| 517 | 20240213 | 123500 | 2632074650 | 39950 | 40000 | 40000 | 39950 | 155 |
| 518 | 20240213 | 123400 | 2625876650 | 40000 | 39950 | 40000 | 39950 | 244 |
| 519 | 20240213 | 123300 | 2616119200 | 39950 | 40000 | 40000 | 39950 | 138 |
| 520 | 20240213 | 123200 | 2610601850 | 40000 | 39950 | 40000 | 39950 | 343 |
| 521 | 20240213 | 123100 | 2596896050 | 39900 | 39950 | 40000 | 39900 | 154 |
| 522 | 20240213 | 123000 | 2590741700 | 40000 | 39850 | 40000 | 39850 | 237 |
| 523 | 20240213 | 122900 | 2581262350 | 39850 | 39900 | 39950 | 39850 | 80 |
| 524 | 20240213 | 122800 | 2578070900 | 39900 | 39950 | 40000 | 39900 | 400 |
| 525 | 20240213 | 122700 | 2562086100 | 39950 | 40000 | 40000 | 39900 | 448 |
| 526 | 20240213 | 122600 | 2544185850 | 40000 | 39950 | 40000 | 39950 | 225 |
| 527 | 20240213 | 122500 | 2535187500 | 40000 | 40000 | 40000 | 39950 | 218 |
| 528 | 20240213 | 122400 | 2526469950 | 39950 | 40000 | 40000 | 39950 | 325 |
| 529 | 20240213 | 122300 | 2513471300 | 39950 | 40000 | 40000 | 39950 | 177 |
| 530 | 20240213 | 122200 | 2506393300 | 39950 | 40000 | 40000 | 39950 | 138 |
| 531 | 20240213 | 122100 | 2500873600 | 39950 | 40000 | 40000 | 39900 | 217 |
| 532 | 20240213 | 122000 | 2492199400 | 39950 | 40000 | 40000 | 39950 | 578 |
| 533 | 20240213 | 121900 | 2469102000 | 40000 | 40000 | 40000 | 39950 | 250 |
| 534 | 20240213 | 121800 | 2459104850 | 40000 | 39950 | 40000 | 39950 | 163 |
| 535 | 20240213 | 121700 | 2452585450 | 40000 | 39950 | 40000 | 39950 | 262 |
| 536 | 20240213 | 121600 | 2442109800 | 39900 | 40000 | 40000 | 39900 | 118 |
| 537 | 20240213 | 121500 | 2437393700 | 39950 | 40000 | 40000 | 39950 | 314 |
| 538 | 20240213 | 121400 | 2424846300 | 39950 | 40000 | 40000 | 39900 | 44 |
| 539 | 20240213 | 121300 | 2423087700 | 39950 | 39900 | 40000 | 39850 | 1292 |
| 540 | 20240213 | 121200 | 2371492400 | 39850 | 39900 | 39900 | 39850 | 13 |
| 541 | 20240213 | 121100 | 2370973800 | 39900 | 39900 | 39950 | 39800 | 296 |
| 542 | 20240213 | 121000 | 2359163700 | 39900 | 39900 | 39950 | 39850 | 115 |
| 543 | 20240213 | 120900 | 2354573750 | 39900 | 39850 | 39900 | 39850 | 290 |
| 544 | 20240213 | 120800 | 2343003600 | 39900 | 39900 | 39900 | 39850 | 81 |
| 545 | 20240213 | 120700 | 2339771750 | 39900 | 39850 | 39900 | 39850 | 293 |
| 546 | 20240213 | 120600 | 2328082900 | 39850 | 39850 | 39900 | 39850 | 147 |
| 547 | 20240213 | 120500 | 2322218800 | 39800 | 39900 | 39950 | 39800 | 290 |
| 548 | 20240213 | 120400 | 2310644350 | 39950 | 39900 | 39950 | 39850 | 162 |
| 549 | 20240213 | 120300 | 2304177700 | 39950 | 39950 | 40000 | 39850 | 270 |
| 550 | 20240213 | 120200 | 2293393450 | 39950 | 39950 | 39950 | 39900 | 102 |
| 551 | 20240213 | 120100 | 2289318700 | 39900 | 39850 | 39950 | 39850 | 291 |
| 552 | 20240213 | 120000 | 2277696500 | 39950 | 39900 | 39950 | 39900 | 120 |
| 553 | 20240213 | 115900 | 2272906000 | 39950 | 39900 | 40000 | 39900 | 334 |
| 554 | 20240213 | 115800 | 2259553250 | 39950 | 39950 | 39950 | 39900 | 168 |
| 555 | 20240213 | 115700 | 2252841800 | 39950 | 39950 | 39950 | 39900 | 219 |
| 556 | 20240213 | 115600 | 2244094800 | 39900 | 39900 | 39950 | 39900 | 124 |
| 557 | 20240213 | 115500 | 2239143350 | 39950 | 39950 | 39950 | 39850 | 361 |
| 558 | 20240213 | 115400 | 2224728400 | 39950 | 39850 | 39950 | 39850 | 171 |
| 559 | 20240213 | 115300 | 2217905100 | 39850 | 39950 | 39950 | 39850 | 111 |
| 560 | 20240213 | 115200 | 2213476050 | 39950 | 39850 | 39950 | 39850 | 231 |
| 561 | 20240213 | 115100 | 2204254600 | 39900 | 39900 | 39900 | 39850 | 207 |
| 562 | 20240213 | 115000 | 2195997550 | 39850 | 39900 | 39900 | 39850 | 290 |
| 563 | 20240213 | 114900 | 2184432200 | 39900 | 39850 | 39900 | 39850 | 254 |
| 564 | 20240213 | 114800 | 2174300450 | 39850 | 39850 | 39900 | 39850 | 242 |
| 565 | 20240213 | 114700 | 2164647100 | 39900 | 39850 | 39900 | 39850 | 313 |
| 566 | 20240213 | 114600 | 2152162950 | 39850 | 39900 | 39900 | 39800 | 282 |
| 567 | 20240213 | 114500 | 2140914950 | 39950 | 39950 | 39950 | 39900 | 140 |
| 568 | 20240213 | 114400 | 2135327750 | 39950 | 39950 | 39950 | 39900 | 236 |
| 569 | 20240213 | 114300 | 2125899900 | 39850 | 39900 | 39950 | 39850 | 242 |
| 570 | 20240213 | 114200 | 2116245350 | 39850 | 39850 | 39950 | 39850 | 233 |
| 571 | 20240213 | 114100 | 2106939200 | 39850 | 39900 | 39950 | 39850 | 212 |
| 572 | 20240213 | 114000 | 2098482900 | 39950 | 39900 | 39950 | 39900 | 243 |
| 573 | 20240213 | 113900 | 2088778700 | 39900 | 39900 | 39950 | 39900 | 198 |
| 574 | 20240213 | 113800 | 2080872500 | 39900 | 39850 | 39900 | 39850 | 272 |
| 575 | 20240213 | 113700 | 2070019850 | 39850 | 39900 | 39950 | 39850 | 402 |
| 576 | 20240213 | 113600 | 2053977950 | 39900 | 39850 | 39950 | 39850 | 247 |
| 577 | 20240213 | 113500 | 2044113200 | 39950 | 39900 | 39950 | 39850 | 233 |
| 578 | 20240213 | 113400 | 2034816100 | 39950 | 39750 | 39950 | 39750 | 202 |
| 579 | 20240213 | 113300 | 2026762300 | 39900 | 39900 | 39900 | 39750 | 299 |
| 580 | 20240213 | 113200 | 2014852850 | 39900 | 39900 | 39900 | 39750 | 122 |
| 581 | 20240213 | 113100 | 2009989650 | 39900 | 39850 | 39900 | 39700 | 1017 |
| 582 | 20240213 | 113000 | 1969546650 | 39900 | 39850 | 39900 | 39800 | 131 |
| 583 | 20240213 | 112900 | 1964324600 | 39800 | 39750 | 39850 | 39750 | 120 |
| 584 | 20240213 | 112800 | 1959548500 | 39800 | 39750 | 39850 | 39750 | 254 |
| 585 | 20240213 | 112700 | 1949432550 | 39800 | 39900 | 39900 | 39800 | 109 |
| 586 | 20240213 | 112600 | 1945088900 | 39900 | 39850 | 39900 | 39800 | 139 |
| 587 | 20240213 | 112500 | 1939547250 | 39850 | 39950 | 39950 | 39750 | 997 |
| 588 | 20240213 | 112400 | 1899788600 | 39950 | 39950 | 39950 | 39900 | 168 |
| 589 | 20240213 | 112300 | 1893079950 | 39950 | 39900 | 39950 | 39900 | 212 |
| 590 | 20240213 | 112200 | 1884613200 | 39950 | 39950 | 39950 | 39900 | 69 |
| 591 | 20240213 | 112100 | 1881856750 | 39900 | 39900 | 39950 | 39900 | 99 |
| 592 | 20240213 | 112000 | 1877904000 | 39950 | 39950 | 39950 | 39900 | 244 |
| 593 | 20240213 | 111900 | 1868156550 | 39950 | 39900 | 39950 | 39900 | 97 |
| 594 | 20240213 | 111800 | 1864283800 | 39900 | 39900 | 39950 | 39900 | 181 |
| 595 | 20240213 | 111700 | 1857054150 | 39950 | 39900 | 39950 | 39900 | 169 |
| 596 | 20240213 | 111600 | 1850304450 | 39900 | 39950 | 39950 | 39900 | 272 |
| 597 | 20240213 | 111500 | 1839442000 | 39950 | 39950 | 39950 | 39900 | 195 |
| 598 | 20240213 | 111400 | 1831658100 | 39950 | 39950 | 39950 | 39900 | 182 |
| 599 | 20240213 | 111300 | 1824387800 | 39950 | 39900 | 39950 | 39900 | 292 |
| 600 | 20240213 | 111200 | 1812724950 | 39950 | 39950 | 39950 | 39900 | 168 |
| 601 | 20240213 | 111100 | 1806014550 | 39900 | 39950 | 39950 | 39900 | 199 |
| 602 | 20240213 | 111000 | 1798066850 | 39900 | 39800 | 39950 | 39800 | 171 |
| 603 | 20240213 | 110900 | 1791243950 | 39850 | 39900 | 39900 | 39800 | 177 |
| 604 | 20240213 | 110800 | 1784189950 | 39800 | 39900 | 39900 | 39750 | 115 |
| 605 | 20240213 | 110700 | 1779606150 | 39900 | 39850 | 39900 | 39850 | 45 |
| 606 | 20240213 | 110600 | 1777812350 | 39900 | 39800 | 39900 | 39750 | 256 |
| 607 | 20240213 | 110500 | 1767601700 | 39800 | 39850 | 39900 | 39800 | 215 |
| 608 | 20240213 | 110400 | 1759032800 | 39900 | 39850 | 39900 | 39850 | 142 |
| 609 | 20240213 | 110300 | 1753367800 | 39850 | 39850 | 39900 | 39800 | 111 |
| 610 | 20240213 | 110200 | 1748944100 | 39850 | 39900 | 39900 | 39800 | 194 |
| 611 | 20240213 | 110100 | 1741207700 | 39900 | 39850 | 39900 | 39800 | 133 |
| 612 | 20240213 | 110000 | 1735907850 | 39850 | 39850 | 39900 | 39850 | 147 |
| 613 | 20240213 | 105900 | 1730047550 | 39850 | 39850 | 39900 | 39800 | 193 |
| 614 | 20240213 | 105800 | 1722356050 | 39900 | 39800 | 39900 | 39700 | 491 |
| 615 | 20240213 | 105700 | 1702793800 | 39850 | 39850 | 39850 | 39850 | 64 |
| 616 | 20240213 | 105600 | 1700243400 | 39800 | 39800 | 39850 | 39650 | 486 |
| 617 | 20240213 | 105500 | 1680901050 | 39800 | 39650 | 39800 | 39650 | 182 |
| 618 | 20240213 | 105400 | 1673666300 | 39750 | 39750 | 39800 | 39650 | 262 |
| 619 | 20240213 | 105300 | 1663254850 | 39750 | 39800 | 39800 | 39750 | 140 |
| 620 | 20240213 | 105200 | 1657688850 | 39750 | 39700 | 39800 | 39700 | 110 |
| 621 | 20240213 | 105100 | 1653312700 | 39700 | 39700 | 39800 | 39700 | 237 |
| 622 | 20240213 | 105000 | 1643885200 | 39750 | 39800 | 39800 | 39700 | 87 |
| 623 | 20240213 | 104900 | 1640424200 | 39750 | 39850 | 39850 | 39700 | 77 |
| 624 | 20240213 | 104800 | 1637362900 | 39800 | 39800 | 39800 | 39750 | 234 |
| 625 | 20240213 | 104700 | 1628051750 | 39800 | 39700 | 39850 | 39700 | 193 |
| 626 | 20240213 | 104600 | 1620376750 | 39700 | 39700 | 39700 | 39650 | 103 |
| 627 | 20240213 | 104500 | 1616287950 | 39600 | 39700 | 39700 | 39600 | 144 |
| 628 | 20240213 | 104400 | 1610576350 | 39650 | 39650 | 39700 | 39600 | 126 |
| 629 | 20240213 | 104300 | 1605580350 | 39650 | 39700 | 39750 | 39600 | 303 |
| 630 | 20240213 | 104200 | 1593555200 | 39650 | 39700 | 39800 | 39650 | 1186 |
| 631 | 20240213 | 104100 | 1546504200 | 39700 | 39700 | 39750 | 39700 | 50 |
| 632 | 20240213 | 104000 | 1544517150 | 39700 | 39750 | 39800 | 39700 | 337 |
| 633 | 20240213 | 103900 | 1531113900 | 39700 | 39800 | 39800 | 39700 | 92 |
| 634 | 20240213 | 103800 | 1527455000 | 39800 | 39850 | 39850 | 39750 | 132 |
| 635 | 20240213 | 103700 | 1522203750 | 39800 | 39800 | 39850 | 39750 | 289 |
| 636 | 20240213 | 103600 | 1510701100 | 39750 | 39750 | 39850 | 39750 | 117 |
| 637 | 20240213 | 103500 | 1506048300 | 39700 | 39800 | 39800 | 39700 | 283 |
| 638 | 20240213 | 103400 | 1494786200 | 39750 | 39750 | 39800 | 39700 | 105 |
| 639 | 20240213 | 103300 | 1490612500 | 39800 | 39750 | 39850 | 39700 | 189 |
| 640 | 20240213 | 103200 | 1483090650 | 39700 | 39750 | 39800 | 39700 | 168 |
| 641 | 20240213 | 103100 | 1476411650 | 39750 | 39750 | 39750 | 39750 | 141 |
| 642 | 20240213 | 103000 | 1470806900 | 39700 | 39750 | 39750 | 39700 | 153 |
| 643 | 20240213 | 102900 | 1464727500 | 39750 | 39750 | 39750 | 39700 | 99 |
| 644 | 20240213 | 102800 | 1460792750 | 39750 | 39750 | 39750 | 39650 | 279 |
| 645 | 20240213 | 102700 | 1449708000 | 39750 | 39700 | 39750 | 39650 | 110 |
| 646 | 20240213 | 102600 | 1445338400 | 39750 | 39750 | 39750 | 39650 | 91 |
| 647 | 20240213 | 102500 | 1441723800 | 39750 | 39750 | 39750 | 39700 | 323 |
| 648 | 20240213 | 102400 | 1428885100 | 39750 | 39750 | 39800 | 39700 | 214 |
| 649 | 20240213 | 102300 | 1420384700 | 39850 | 39750 | 39850 | 39700 | 173 |
| 650 | 20240213 | 102200 | 1413500450 | 39800 | 39850 | 39850 | 39750 | 92 |
| 651 | 20240213 | 102100 | 1409838850 | 39850 | 39800 | 39850 | 39700 | 1559 |
| 652 | 20240213 | 102000 | 1347918000 | 39800 | 39750 | 39850 | 39750 | 78 |
| 653 | 20240213 | 101900 | 1344813500 | 39800 | 39750 | 39850 | 39750 | 123 |
| 654 | 20240213 | 101800 | 1339920100 | 39700 | 39750 | 39850 | 39700 | 329 |
| 655 | 20240213 | 101700 | 1326844150 | 39750 | 39800 | 39800 | 39750 | 194 |
| 656 | 20240213 | 101600 | 1319127900 | 39750 | 39750 | 39850 | 39700 | 219 |
| 657 | 20240213 | 101500 | 1310419700 | 39700 | 39750 | 39850 | 39700 | 149 |
| 658 | 20240213 | 101400 | 1304493100 | 39750 | 39650 | 39750 | 39650 | 148 |
| 659 | 20240213 | 101300 | 1298612450 | 39750 | 39650 | 39800 | 39650 | 247 |
| 660 | 20240213 | 101200 | 1288803550 | 39650 | 39650 | 39800 | 39650 | 272 |
| 661 | 20240213 | 101100 | 1278004900 | 39650 | 39800 | 39800 | 39650 | 1237 |
| 662 | 20240213 | 101000 | 1228882350 | 39750 | 39850 | 39850 | 39750 | 436 |
| 663 | 20240213 | 100900 | 1211545700 | 39800 | 39800 | 39850 | 39800 | 178 |
| 664 | 20240213 | 100800 | 1204458600 | 39750 | 39850 | 39850 | 39750 | 185 |
| 665 | 20240213 | 100700 | 1197092150 | 39850 | 39850 | 39850 | 39800 | 78 |
| 666 | 20240213 | 100600 | 1193984100 | 39850 | 39800 | 39850 | 39750 | 404 |
| 667 | 20240213 | 100500 | 1177900050 | 39800 | 39750 | 39850 | 39750 | 206 |
| 668 | 20240213 | 100400 | 1169699000 | 39750 | 39850 | 39850 | 39750 | 900 |
| 669 | 20240213 | 100300 | 1133869550 | 39800 | 39900 | 39900 | 39800 | 110 |
| 670 | 20240213 | 100200 | 1129482900 | 39950 | 39950 | 39950 | 39900 | 191 |
| 671 | 20240213 | 100100 | 1121856300 | 39900 | 39900 | 39950 | 39900 | 156 |
| 672 | 20240213 | 100000 | 1115631850 | 39850 | 39900 | 39900 | 39850 | 85 |
| 673 | 20240213 | 095900 | 1112243300 | 39900 | 39800 | 39900 | 39800 | 762 |
| 674 | 20240213 | 095800 | 1081898600 | 39900 | 39800 | 39900 | 39800 | 1391 |
| 675 | 20240213 | 095700 | 1026516000 | 39850 | 39850 | 39900 | 39800 | 161 |
| 676 | 20240213 | 095600 | 1020099650 | 39850 | 39850 | 39900 | 39800 | 321 |
| 677 | 20240213 | 095500 | 1007319950 | 39850 | 39850 | 39900 | 39800 | 207 |
| 678 | 20240213 | 095400 | 999072150 | 39850 | 39850 | 39850 | 39850 | 247 |
| 679 | 20240213 | 095300 | 989229200 | 39850 | 39850 | 39950 | 39850 | 208 |
| 680 | 20240213 | 095200 | 980923250 | 39850 | 39900 | 39950 | 39800 | 287 |
| 681 | 20240213 | 095100 | 969471950 | 39950 | 39900 | 39950 | 39900 | 153 |
| 682 | 20240213 | 095000 | 963360000 | 39900 | 39950 | 39950 | 39900 | 295 |
| 683 | 20240213 | 094900 | 951578150 | 39900 | 39900 | 39900 | 39850 | 246 |
| 684 | 20240213 | 094800 | 941766750 | 39900 | 39950 | 39950 | 39850 | 202 |
| 685 | 20240213 | 094700 | 933705100 | 39950 | 39900 | 39950 | 39900 | 406 |
| 686 | 20240213 | 094600 | 917496250 | 39900 | 39950 | 39950 | 39900 | 126 |
| 687 | 20240213 | 094500 | 912467150 | 40000 | 40000 | 40000 | 39950 | 385 |
| 688 | 20240213 | 094400 | 897076200 | 39950 | 39950 | 40000 | 39900 | 283 |
| 689 | 20240213 | 094300 | 885772150 | 39950 | 39950 | 40000 | 39900 | 426 |
| 690 | 20240213 | 094200 | 868754050 | 39950 | 39900 | 39950 | 39900 | 221 |
| 691 | 20240213 | 094100 | 859928200 | 39850 | 39900 | 39900 | 39850 | 30 |
| 692 | 20240213 | 094000 | 858731650 | 39800 | 39850 | 39850 | 39800 | 302 |
| 693 | 20240213 | 093900 | 846700950 | 39800 | 39750 | 39900 | 39750 | 214 |
| 694 | 20240213 | 093800 | 838180550 | 39800 | 39900 | 40000 | 39750 | 387 |
| 695 | 20240213 | 093700 | 822750250 | 39950 | 40000 | 40000 | 39950 | 160 |
| 696 | 20240213 | 093600 | 816352550 | 40000 | 40050 | 40050 | 40000 | 231 |
| 697 | 20240213 | 093500 | 807104300 | 40050 | 40000 | 40050 | 39850 | 384 |
| 698 | 20240213 | 093400 | 791761500 | 40000 | 40000 | 40050 | 40000 | 136 |
| 699 | 20240213 | 093300 | 786318250 | 40050 | 40000 | 40050 | 40000 | 2174 |
| 700 | 20240213 | 093200 | 699337550 | 40000 | 40050 | 40050 | 39950 | 709 |
| 701 | 20240213 | 093100 | 670974750 | 40050 | 40000 | 40050 | 39950 | 197 |
| 702 | 20240213 | 093000 | 663093750 | 40000 | 39950 | 40000 | 39900 | 698 |
| 703 | 20240213 | 092900 | 635205150 | 39950 | 39900 | 39950 | 39900 | 143 |
| 704 | 20240213 | 092800 | 629495350 | 39900 | 39850 | 39950 | 39800 | 806 |
| 705 | 20240213 | 092700 | 597360200 | 39800 | 39850 | 39850 | 39800 | 200 |
| 706 | 20240213 | 092600 | 589393300 | 39800 | 39750 | 39850 | 39700 | 323 |
| 707 | 20240213 | 092500 | 576536750 | 39750 | 39750 | 39850 | 39750 | 732 |
| 708 | 20240213 | 092400 | 547401400 | 39800 | 39700 | 39800 | 39650 | 251 |
| 709 | 20240213 | 092300 | 537426750 | 39700 | 39750 | 39750 | 39650 | 141 |
| 710 | 20240213 | 092200 | 531829450 | 39750 | 39700 | 39750 | 39700 | 586 |
| 711 | 20240213 | 092100 | 508552200 | 39700 | 39600 | 39700 | 39600 | 492 |
| 712 | 20240213 | 092000 | 489045300 | 39650 | 39500 | 39700 | 39400 | 231 |
| 713 | 20240213 | 091900 | 479896250 | 39550 | 39700 | 39700 | 39550 | 932 |
| 714 | 20240213 | 091800 | 443003550 | 39750 | 39900 | 39900 | 39700 | 466 |
| 715 | 20240213 | 091700 | 424462650 | 39950 | 39750 | 39950 | 39750 | 202 |
| 716 | 20240213 | 091600 | 416419050 | 39800 | 39800 | 39850 | 39750 | 264 |
| 717 | 20240213 | 091500 | 405912150 | 39800 | 39800 | 39850 | 39800 | 290 |
| 718 | 20240213 | 091400 | 394369450 | 39850 | 39850 | 39850 | 39750 | 252 |
| 719 | 20240213 | 091300 | 384337650 | 39800 | 39850 | 39850 | 39800 | 238 |
| 720 | 20240213 | 091200 | 374858100 | 39850 | 40050 | 40100 | 39850 | 1183 |
| 721 | 20240213 | 091100 | 327534600 | 40100 | 40050 | 40100 | 40000 | 251 |
| 722 | 20240213 | 091000 | 317479200 | 39950 | 39950 | 40050 | 39950 | 1428 |
| 723 | 20240213 | 090900 | 260362800 | 39950 | 39950 | 39950 | 39900 | 669 |
| 724 | 20240213 | 090800 | 233636300 | 39950 | 39850 | 39950 | 39850 | 91 |
| 725 | 20240213 | 090700 | 230003100 | 39850 | 39850 | 39950 | 39850 | 1197 |
| 726 | 20240213 | 090600 | 182288400 | 39850 | 39750 | 39850 | 39750 | 720 |
| 727 | 20240213 | 090500 | 153644250 | 39800 | 39800 | 39850 | 39700 | 206 |
| 728 | 20240213 | 090400 | 145446250 | 39800 | 39850 | 39850 | 39700 | 276 |
| 729 | 20240213 | 090300 | 134455050 | 39650 | 39800 | 39900 | 39650 | 556 |
| 730 | 20240213 | 090200 | 112318600 | 39850 | 39950 | 40000 | 39750 | 395 |
| 731 | 20240213 | 090100 | 96557450 | 39950 | 40050 | 40050 | 39800 | 306 |
| 732 | 20240213 | 090000 | 84336400 | 40050 | 40100 | 40100 | 39900 | 2103 |