33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 201500 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 5149 |
| 3 | 20240214 | 201400 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 4 | 20240214 | 201300 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 5 | 20240214 | 201200 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 6 | 20240214 | 201100 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 7 | 20240214 | 201000 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 8 | 20240214 | 200900 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 9 | 20240214 | 200800 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 10 | 20240214 | 200700 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 11 | 20240214 | 200600 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 12 | 20240214 | 200500 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 13 | 20240214 | 200400 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 14 | 20240214 | 200300 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 15 | 20240214 | 200200 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 16 | 20240214 | 200100 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 17 | 20240214 | 200000 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 18 | 20240214 | 195900 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 19 | 20240214 | 195800 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 20 | 20240214 | 195700 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 21 | 20240214 | 195600 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 22 | 20240214 | 195500 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 23 | 20240214 | 195400 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 24 | 20240214 | 195300 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 25 | 20240214 | 195200 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 26 | 20240214 | 195100 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 27 | 20240214 | 195000 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 28 | 20240214 | 194900 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 29 | 20240214 | 194800 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 30 | 20240214 | 194700 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 31 | 20240214 | 194600 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 32 | 20240214 | 194500 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 5149 |
| 33 | 20240214 | 194400 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 34 | 20240214 | 194300 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 35 | 20240214 | 194200 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 36 | 20240214 | 194100 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 37 | 20240214 | 194000 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 38 | 20240214 | 193900 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 39 | 20240214 | 193800 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 40 | 20240214 | 193700 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 41 | 20240214 | 193600 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 42 | 20240214 | 193500 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 43 | 20240214 | 193400 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 44 | 20240214 | 193300 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 45 | 20240214 | 193200 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 46 | 20240214 | 193100 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 47 | 20240214 | 193000 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 48 | 20240214 | 192900 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 49 | 20240214 | 192800 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 50 | 20240214 | 192700 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 51 | 20240214 | 192600 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 52 | 20240214 | 192500 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 53 | 20240214 | 192400 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 54 | 20240214 | 192300 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 55 | 20240214 | 192200 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 56 | 20240214 | 192100 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 57 | 20240214 | 192000 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 58 | 20240214 | 191900 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 59 | 20240214 | 191800 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 60 | 20240214 | 191700 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 61 | 20240214 | 191600 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 62 | 20240214 | 191500 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 5149 |
| 63 | 20240214 | 191400 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 64 | 20240214 | 191300 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 65 | 20240214 | 191200 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 66 | 20240214 | 191100 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 67 | 20240214 | 191000 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 68 | 20240214 | 190900 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 69 | 20240214 | 190800 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 70 | 20240214 | 190700 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 71 | 20240214 | 190600 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 72 | 20240214 | 190500 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 73 | 20240214 | 190400 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 74 | 20240214 | 190300 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 75 | 20240214 | 190200 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 76 | 20240214 | 190100 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 77 | 20240214 | 190000 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 78 | 20240214 | 185900 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 79 | 20240214 | 185800 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 80 | 20240214 | 185700 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 81 | 20240214 | 185600 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 82 | 20240214 | 185500 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 83 | 20240214 | 185400 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 84 | 20240214 | 185300 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 85 | 20240214 | 185200 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 86 | 20240214 | 185100 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 87 | 20240214 | 185000 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 88 | 20240214 | 184900 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 89 | 20240214 | 184800 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 90 | 20240214 | 184700 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 91 | 20240214 | 184600 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 92 | 20240214 | 184500 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 5149 |
| 93 | 20240214 | 184400 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 94 | 20240214 | 184300 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 95 | 20240214 | 184200 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 96 | 20240214 | 184100 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 97 | 20240214 | 184000 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 98 | 20240214 | 183900 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 99 | 20240214 | 183800 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 100 | 20240214 | 183700 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 101 | 20240214 | 183600 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 102 | 20240214 | 183500 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 103 | 20240214 | 183400 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 104 | 20240214 | 183300 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 105 | 20240214 | 183200 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 106 | 20240214 | 183100 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 107 | 20240214 | 183000 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 108 | 20240214 | 182900 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 109 | 20240214 | 182800 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 110 | 20240214 | 182700 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 111 | 20240214 | 182600 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 112 | 20240214 | 182500 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 113 | 20240214 | 182400 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 114 | 20240214 | 182300 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 115 | 20240214 | 182200 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 116 | 20240214 | 182100 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 117 | 20240214 | 182000 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 118 | 20240214 | 181900 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 119 | 20240214 | 181800 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 120 | 20240214 | 181700 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 121 | 20240214 | 181600 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 122 | 20240214 | 181500 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 5149 |
| 123 | 20240214 | 181400 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 124 | 20240214 | 181300 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 125 | 20240214 | 181200 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 126 | 20240214 | 181100 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 127 | 20240214 | 181000 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 128 | 20240214 | 180900 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 129 | 20240214 | 180800 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 130 | 20240214 | 180700 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 131 | 20240214 | 180600 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 132 | 20240214 | 180500 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 133 | 20240214 | 180400 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 134 | 20240214 | 180300 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 135 | 20240214 | 180200 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 136 | 20240214 | 180100 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 137 | 20240214 | 180000 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 138 | 20240214 | 175900 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 139 | 20240214 | 175800 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 140 | 20240214 | 175700 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 141 | 20240214 | 175600 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 142 | 20240214 | 175500 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 143 | 20240214 | 175400 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 144 | 20240214 | 175300 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 145 | 20240214 | 175200 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 146 | 20240214 | 175100 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 147 | 20240214 | 175000 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 148 | 20240214 | 174900 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 149 | 20240214 | 174800 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 150 | 20240214 | 174700 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 151 | 20240214 | 174600 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 152 | 20240214 | 174500 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 5149 |
| 153 | 20240214 | 174400 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 154 | 20240214 | 174300 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 155 | 20240214 | 174200 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 156 | 20240214 | 174100 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 157 | 20240214 | 174000 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 158 | 20240214 | 173900 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 159 | 20240214 | 173800 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 160 | 20240214 | 173700 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 161 | 20240214 | 173600 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 162 | 20240214 | 173500 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 163 | 20240214 | 173400 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 164 | 20240214 | 173300 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 165 | 20240214 | 173200 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 166 | 20240214 | 173100 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 167 | 20240214 | 173000 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 168 | 20240214 | 172900 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 169 | 20240214 | 172800 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 170 | 20240214 | 172700 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 171 | 20240214 | 172600 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 172 | 20240214 | 172500 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 173 | 20240214 | 172400 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 174 | 20240214 | 172300 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 175 | 20240214 | 172200 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 176 | 20240214 | 172100 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 177 | 20240214 | 172000 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 178 | 20240214 | 171900 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 179 | 20240214 | 171800 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 180 | 20240214 | 171700 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 181 | 20240214 | 171600 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 182 | 20240214 | 171500 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 5149 |
| 183 | 20240214 | 171400 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 184 | 20240214 | 171300 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 185 | 20240214 | 171200 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 186 | 20240214 | 171100 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 187 | 20240214 | 171000 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 188 | 20240214 | 170900 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 189 | 20240214 | 170800 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 190 | 20240214 | 170700 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 191 | 20240214 | 170600 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 192 | 20240214 | 170500 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 193 | 20240214 | 170400 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 194 | 20240214 | 170300 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 195 | 20240214 | 170200 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 196 | 20240214 | 170100 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 197 | 20240214 | 170000 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 198 | 20240214 | 165900 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 199 | 20240214 | 165800 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 200 | 20240214 | 165700 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 201 | 20240214 | 165600 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 202 | 20240214 | 165500 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 203 | 20240214 | 165400 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 204 | 20240214 | 165300 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 205 | 20240214 | 165200 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 206 | 20240214 | 165100 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 207 | 20240214 | 165000 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 208 | 20240214 | 164900 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 209 | 20240214 | 164800 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 210 | 20240214 | 164700 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 211 | 20240214 | 164600 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 212 | 20240214 | 164500 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 5149 |
| 213 | 20240214 | 164400 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 214 | 20240214 | 164300 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 215 | 20240214 | 164200 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 216 | 20240214 | 164100 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 217 | 20240214 | 164000 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 218 | 20240214 | 163900 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 219 | 20240214 | 163800 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 220 | 20240214 | 163700 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 221 | 20240214 | 163600 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 222 | 20240214 | 163500 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 223 | 20240214 | 163400 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 224 | 20240214 | 163300 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 225 | 20240214 | 163200 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 226 | 20240214 | 163100 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 227 | 20240214 | 163000 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 228 | 20240214 | 162900 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 229 | 20240214 | 162800 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 230 | 20240214 | 162700 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 231 | 20240214 | 162600 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 232 | 20240214 | 162500 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 233 | 20240214 | 162400 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 234 | 20240214 | 162300 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 235 | 20240214 | 162200 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 236 | 20240214 | 162100 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 237 | 20240214 | 162000 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 238 | 20240214 | 161900 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 239 | 20240214 | 161800 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 240 | 20240214 | 161700 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 241 | 20240214 | 161600 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 242 | 20240214 | 161500 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 5149 |
| 243 | 20240214 | 161400 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 244 | 20240214 | 161300 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 245 | 20240214 | 161200 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 246 | 20240214 | 161100 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 247 | 20240214 | 161000 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 248 | 20240214 | 160900 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 249 | 20240214 | 160800 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 250 | 20240214 | 160700 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 251 | 20240214 | 160600 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 252 | 20240214 | 160500 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 253 | 20240214 | 160400 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 254 | 20240214 | 160300 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 255 | 20240214 | 160200 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 256 | 20240214 | 160100 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 257 | 20240214 | 160000 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 258 | 20240214 | 155900 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 259 | 20240214 | 155800 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 260 | 20240214 | 155700 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 261 | 20240214 | 155600 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 262 | 20240214 | 155500 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 263 | 20240214 | 155400 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 264 | 20240214 | 155300 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 265 | 20240214 | 155200 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 266 | 20240214 | 155100 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 267 | 20240214 | 155000 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 268 | 20240214 | 154900 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 269 | 20240214 | 154800 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 270 | 20240214 | 154700 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 271 | 20240214 | 154600 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 272 | 20240214 | 154500 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 5149 |
| 273 | 20240214 | 154400 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 274 | 20240214 | 154300 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 275 | 20240214 | 154200 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 276 | 20240214 | 154100 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 277 | 20240214 | 154000 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 278 | 20240214 | 153900 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 279 | 20240214 | 153800 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 280 | 20240214 | 153700 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 281 | 20240214 | 153600 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 282 | 20240214 | 153500 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 283 | 20240214 | 153400 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 284 | 20240214 | 153300 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 285 | 20240214 | 153200 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 286 | 20240214 | 153100 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 0 |
| 287 | 20240214 | 153000 | 1117568635 | 3585 | 3585 | 3585 | 3585 | 5149 |
| 288 | 20240214 | 152900 | 1099109470 | 3590 | 3590 | 3590 | 3590 | 0 |
| 289 | 20240214 | 152800 | 1099109470 | 3590 | 3590 | 3590 | 3590 | 0 |
| 290 | 20240214 | 152700 | 1099109470 | 3590 | 3590 | 3590 | 3590 | 0 |
| 291 | 20240214 | 152600 | 1099109470 | 3590 | 3590 | 3590 | 3590 | 0 |
| 292 | 20240214 | 152500 | 1099109470 | 3590 | 3590 | 3590 | 3590 | 0 |
| 293 | 20240214 | 152400 | 1099109470 | 3590 | 3590 | 3590 | 3590 | 0 |
| 294 | 20240214 | 152300 | 1099109470 | 3590 | 3590 | 3590 | 3590 | 0 |
| 295 | 20240214 | 152200 | 1099109470 | 3590 | 3590 | 3590 | 3590 | 0 |
| 296 | 20240214 | 152100 | 1099109470 | 3590 | 3590 | 3590 | 3590 | 0 |
| 297 | 20240214 | 152000 | 1099109470 | 3590 | 3590 | 3590 | 3590 | 0 |
| 298 | 20240214 | 151900 | 1099109470 | 3590 | 3595 | 3595 | 3590 | 1409 |
| 299 | 20240214 | 151800 | 1094048175 | 3595 | 3595 | 3595 | 3595 | 35 |
| 300 | 20240214 | 151700 | 1093922350 | 3605 | 3600 | 3605 | 3600 | 283 |
| 301 | 20240214 | 151600 | 1092902840 | 3595 | 3590 | 3595 | 3585 | 332 |
| 302 | 20240214 | 151500 | 1091709565 | 3590 | 3590 | 3590 | 3590 | 531 |
| 303 | 20240214 | 151400 | 1089803275 | 3590 | 3590 | 3590 | 3590 | 539 |
| 304 | 20240214 | 151300 | 1087868265 | 3590 | 3590 | 3590 | 3590 | 224 |
| 305 | 20240214 | 151200 | 1087064105 | 3590 | 3590 | 3590 | 3590 | 2 |
| 306 | 20240214 | 151100 | 1087056925 | 3590 | 3595 | 3595 | 3590 | 119 |
| 307 | 20240214 | 151000 | 1086629695 | 3595 | 3595 | 3595 | 3595 | 1 |
| 308 | 20240214 | 150900 | 1086626100 | 3590 | 3595 | 3595 | 3590 | 2087 |
| 309 | 20240214 | 150800 | 1079132145 | 3595 | 3595 | 3595 | 3595 | 0 |
| 310 | 20240214 | 150700 | 1079132145 | 3595 | 3600 | 3600 | 3595 | 187 |
| 311 | 20240214 | 150600 | 1078459840 | 3600 | 3600 | 3600 | 3600 | 66 |
| 312 | 20240214 | 150500 | 1078222240 | 3600 | 3600 | 3600 | 3600 | 5 |
| 313 | 20240214 | 150400 | 1078204240 | 3595 | 3595 | 3600 | 3595 | 35 |
| 314 | 20240214 | 150300 | 1078078365 | 3595 | 3600 | 3600 | 3595 | 14 |
| 315 | 20240214 | 150200 | 1078027980 | 3605 | 3605 | 3605 | 3605 | 144 |
| 316 | 20240214 | 150100 | 1077508860 | 3610 | 3610 | 3610 | 3610 | 0 |
| 317 | 20240214 | 150000 | 1077508860 | 3610 | 3610 | 3610 | 3610 | 0 |
| 318 | 20240214 | 145900 | 1077508860 | 3610 | 3590 | 3610 | 3590 | 44 |
| 319 | 20240214 | 145800 | 1077350880 | 3610 | 3595 | 3610 | 3595 | 660 |
| 320 | 20240214 | 145700 | 1074977255 | 3595 | 3595 | 3595 | 3595 | 20 |
| 321 | 20240214 | 145600 | 1074905355 | 3595 | 3595 | 3595 | 3595 | 5 |
| 322 | 20240214 | 145500 | 1074887380 | 3600 | 3600 | 3600 | 3600 | 318 |
| 323 | 20240214 | 145400 | 1073742580 | 3600 | 3600 | 3600 | 3600 | 12 |
| 324 | 20240214 | 145300 | 1073699380 | 3595 | 3595 | 3595 | 3595 | 1 |
| 325 | 20240214 | 145200 | 1073695785 | 3595 | 3605 | 3605 | 3590 | 2594 |
| 326 | 20240214 | 145100 | 1064357405 | 3610 | 3605 | 3610 | 3605 | 7 |
| 327 | 20240214 | 145000 | 1064332155 | 3605 | 3610 | 3610 | 3605 | 2787 |
| 328 | 20240214 | 144900 | 1054272500 | 3615 | 3615 | 3615 | 3615 | 50 |
| 329 | 20240214 | 144800 | 1054091750 | 3610 | 3610 | 3610 | 3610 | 5 |
| 330 | 20240214 | 144700 | 1054073700 | 3615 | 3610 | 3615 | 3605 | 2139 |
| 331 | 20240214 | 144600 | 1046354340 | 3605 | 3605 | 3610 | 3605 | 3275 |
| 332 | 20240214 | 144500 | 1034541970 | 3600 | 3590 | 3600 | 3590 | 3541 |
| 333 | 20240214 | 144400 | 1021809135 | 3590 | 3590 | 3590 | 3590 | 3000 |
| 334 | 20240214 | 144300 | 1011039135 | 3585 | 3585 | 3585 | 3585 | 847 |
| 335 | 20240214 | 144200 | 1008002640 | 3585 | 3585 | 3585 | 3585 | 401 |
| 336 | 20240214 | 144100 | 1006565055 | 3590 | 3585 | 3590 | 3585 | 4001 |
| 337 | 20240214 | 144000 | 992221465 | 3590 | 3585 | 3590 | 3585 | 417 |
| 338 | 20240214 | 143900 | 990724445 | 3590 | 3590 | 3590 | 3590 | 324 |
| 339 | 20240214 | 143800 | 989561285 | 3590 | 3595 | 3595 | 3590 | 285 |
| 340 | 20240214 | 143700 | 988537885 | 3590 | 3590 | 3590 | 3590 | 0 |
| 341 | 20240214 | 143600 | 988537885 | 3590 | 3590 | 3590 | 3590 | 2 |
| 342 | 20240214 | 143500 | 988530705 | 3590 | 3590 | 3590 | 3590 | 941 |
| 343 | 20240214 | 143400 | 985152515 | 3590 | 3595 | 3595 | 3590 | 117 |
| 344 | 20240214 | 143300 | 984732470 | 3595 | 3595 | 3595 | 3595 | 0 |
| 345 | 20240214 | 143200 | 984732470 | 3595 | 3595 | 3595 | 3595 | 1254 |
| 346 | 20240214 | 143100 | 980224340 | 3590 | 3585 | 3590 | 3585 | 5884 |
| 347 | 20240214 | 143000 | 959101380 | 3585 | 3585 | 3585 | 3585 | 6 |
| 348 | 20240214 | 142900 | 959079870 | 3585 | 3585 | 3585 | 3585 | 430 |
| 349 | 20240214 | 142800 | 957538320 | 3585 | 3585 | 3590 | 3585 | 1493 |
| 350 | 20240214 | 142700 | 952180455 | 3590 | 3590 | 3590 | 3585 | 4 |
| 351 | 20240214 | 142600 | 952166100 | 3585 | 3585 | 3585 | 3585 | 4359 |
| 352 | 20240214 | 142500 | 936539085 | 3590 | 3595 | 3595 | 3590 | 788 |
| 353 | 20240214 | 142400 | 933709890 | 3595 | 3590 | 3595 | 3590 | 26 |
| 354 | 20240214 | 142300 | 933616495 | 3590 | 3590 | 3590 | 3590 | 984 |
| 355 | 20240214 | 142200 | 930083935 | 3590 | 3590 | 3590 | 3590 | 120 |
| 356 | 20240214 | 142100 | 929653135 | 3595 | 3595 | 3595 | 3595 | 0 |
| 357 | 20240214 | 142000 | 929653135 | 3595 | 3595 | 3595 | 3595 | 0 |
| 358 | 20240214 | 141900 | 929653135 | 3595 | 3590 | 3595 | 3590 | 3304 |
| 359 | 20240214 | 141800 | 917791720 | 3595 | 3595 | 3595 | 3595 | 5 |
| 360 | 20240214 | 141700 | 917773745 | 3595 | 3590 | 3595 | 3590 | 9 |
| 361 | 20240214 | 141600 | 917741415 | 3595 | 3590 | 3595 | 3590 | 549 |
| 362 | 20240214 | 141500 | 915769110 | 3590 | 3595 | 3595 | 3590 | 4 |
| 363 | 20240214 | 141400 | 915754735 | 3590 | 3590 | 3590 | 3590 | 0 |
| 364 | 20240214 | 141300 | 915754735 | 3590 | 3590 | 3590 | 3590 | 0 |
| 365 | 20240214 | 141200 | 915754735 | 3590 | 3590 | 3590 | 3590 | 295 |
| 366 | 20240214 | 141100 | 914695685 | 3590 | 3590 | 3590 | 3590 | 481 |
| 367 | 20240214 | 141000 | 912968895 | 3590 | 3590 | 3590 | 3590 | 3287 |
| 368 | 20240214 | 140900 | 901168565 | 3595 | 3590 | 3595 | 3590 | 558 |
| 369 | 20240214 | 140800 | 899164955 | 3590 | 3590 | 3595 | 3590 | 775 |
| 370 | 20240214 | 140700 | 896382650 | 3590 | 3590 | 3590 | 3590 | 0 |
| 371 | 20240214 | 140600 | 896382650 | 3590 | 3590 | 3590 | 3590 | 0 |
| 372 | 20240214 | 140500 | 896382650 | 3590 | 3590 | 3590 | 3590 | 437 |
| 373 | 20240214 | 140400 | 894813820 | 3585 | 3585 | 3585 | 3585 | 139 |
| 374 | 20240214 | 140300 | 894315505 | 3590 | 3590 | 3590 | 3590 | 3 |
| 375 | 20240214 | 140200 | 894304735 | 3590 | 3590 | 3590 | 3590 | 3 |
| 376 | 20240214 | 140100 | 894293965 | 3590 | 3590 | 3590 | 3585 | 505 |
| 377 | 20240214 | 140000 | 892483515 | 3590 | 3590 | 3590 | 3590 | 498 |
| 378 | 20240214 | 135900 | 890695695 | 3590 | 3590 | 3590 | 3590 | 455 |
| 379 | 20240214 | 135800 | 889062245 | 3590 | 3595 | 3595 | 3585 | 971 |
| 380 | 20240214 | 135700 | 885576050 | 3595 | 3595 | 3595 | 3595 | 1000 |
| 381 | 20240214 | 135600 | 881981050 | 3595 | 3595 | 3595 | 3595 | 10 |
| 382 | 20240214 | 135500 | 881945100 | 3595 | 3600 | 3600 | 3595 | 1119 |
| 383 | 20240214 | 135400 | 877922285 | 3600 | 3595 | 3600 | 3595 | 464 |
| 384 | 20240214 | 135300 | 876254150 | 3600 | 3590 | 3600 | 3590 | 2241 |
| 385 | 20240214 | 135200 | 868203455 | 3585 | 3585 | 3585 | 3585 | 0 |
| 386 | 20240214 | 135100 | 868203455 | 3585 | 3580 | 3585 | 3580 | 1162 |
| 387 | 20240214 | 135000 | 864039245 | 3585 | 3580 | 3585 | 3580 | 3 |
| 388 | 20240214 | 134900 | 864028500 | 3585 | 3585 | 3585 | 3585 | 39 |
| 389 | 20240214 | 134800 | 863888685 | 3585 | 3580 | 3585 | 3580 | 539 |
| 390 | 20240214 | 134700 | 861957815 | 3585 | 3585 | 3585 | 3585 | 0 |
| 391 | 20240214 | 134600 | 861957815 | 3585 | 3580 | 3585 | 3580 | 401 |
| 392 | 20240214 | 134500 | 860522180 | 3585 | 3585 | 3585 | 3585 | 0 |
| 393 | 20240214 | 134400 | 860522180 | 3585 | 3585 | 3585 | 3585 | 2 |
| 394 | 20240214 | 134300 | 860515010 | 3575 | 3575 | 3575 | 3575 | 22 |
| 395 | 20240214 | 134200 | 860436360 | 3580 | 3580 | 3580 | 3580 | 73 |
| 396 | 20240214 | 134100 | 860175020 | 3590 | 3580 | 3590 | 3580 | 18 |
| 397 | 20240214 | 134000 | 860110465 | 3580 | 3585 | 3590 | 3580 | 183 |
| 398 | 20240214 | 133900 | 859454315 | 3590 | 3590 | 3590 | 3590 | 0 |
| 399 | 20240214 | 133800 | 859454315 | 3590 | 3590 | 3590 | 3590 | 28 |
| 400 | 20240214 | 133700 | 859353795 | 3590 | 3590 | 3590 | 3590 | 0 |
| 401 | 20240214 | 133600 | 859353795 | 3590 | 3590 | 3590 | 3590 | 0 |
| 402 | 20240214 | 133500 | 859353795 | 3590 | 3580 | 3590 | 3580 | 440 |
| 403 | 20240214 | 133400 | 857777825 | 3575 | 3575 | 3575 | 3575 | 561 |
| 404 | 20240214 | 133300 | 855772250 | 3585 | 3585 | 3585 | 3585 | 2 |
| 405 | 20240214 | 133200 | 855765080 | 3585 | 3585 | 3585 | 3585 | 15 |
| 406 | 20240214 | 133100 | 855711305 | 3585 | 3585 | 3585 | 3585 | 0 |
| 407 | 20240214 | 133000 | 855711305 | 3585 | 3585 | 3585 | 3585 | 170 |
| 408 | 20240214 | 132900 | 855101855 | 3590 | 3585 | 3590 | 3575 | 181 |
| 409 | 20240214 | 132800 | 854453685 | 3585 | 3575 | 3585 | 3570 | 306 |
| 410 | 20240214 | 132700 | 853358725 | 3570 | 3570 | 3570 | 3570 | 0 |
| 411 | 20240214 | 132600 | 853358725 | 3570 | 3575 | 3585 | 3570 | 114 |
| 412 | 20240214 | 132500 | 852951585 | 3575 | 3580 | 3585 | 3575 | 116 |
| 413 | 20240214 | 132400 | 852536270 | 3585 | 3580 | 3585 | 3580 | 14 |
| 414 | 20240214 | 132300 | 852486095 | 3585 | 3585 | 3585 | 3585 | 6 |
| 415 | 20240214 | 132200 | 852464585 | 3580 | 3580 | 3580 | 3580 | 749 |
| 416 | 20240214 | 132100 | 849783165 | 3580 | 3580 | 3580 | 3580 | 71 |
| 417 | 20240214 | 132000 | 849528985 | 3570 | 3580 | 3580 | 3570 | 173 |
| 418 | 20240214 | 131900 | 848911145 | 3580 | 3580 | 3580 | 3580 | 200 |
| 419 | 20240214 | 131800 | 848195145 | 3580 | 3580 | 3580 | 3580 | 0 |
| 420 | 20240214 | 131700 | 848195145 | 3580 | 3580 | 3580 | 3580 | 2 |
| 421 | 20240214 | 131600 | 848187985 | 3580 | 3570 | 3580 | 3570 | 251 |
| 422 | 20240214 | 131500 | 847291905 | 3570 | 3570 | 3570 | 3570 | 193 |
| 423 | 20240214 | 131400 | 846602895 | 3580 | 3580 | 3580 | 3580 | 0 |
| 424 | 20240214 | 131300 | 846602895 | 3580 | 3580 | 3580 | 3580 | 20 |
| 425 | 20240214 | 131200 | 846531295 | 3580 | 3585 | 3585 | 3580 | 2 |
| 426 | 20240214 | 131100 | 846524130 | 3585 | 3570 | 3585 | 3570 | 2 |
| 427 | 20240214 | 131000 | 846516975 | 3585 | 3570 | 3585 | 3570 | 4 |
| 428 | 20240214 | 130900 | 846502680 | 3570 | 3575 | 3575 | 3570 | 793 |
| 429 | 20240214 | 130800 | 843668670 | 3595 | 3575 | 3595 | 3575 | 2 |
| 430 | 20240214 | 130700 | 843661500 | 3595 | 3595 | 3595 | 3595 | 65 |
| 431 | 20240214 | 130600 | 843427825 | 3595 | 3595 | 3595 | 3595 | 36 |
| 432 | 20240214 | 130500 | 843298405 | 3590 | 3585 | 3590 | 3585 | 2953 |
| 433 | 20240214 | 130400 | 832697625 | 3585 | 3580 | 3585 | 3580 | 35 |
| 434 | 20240214 | 130300 | 832572260 | 3580 | 3585 | 3585 | 3580 | 29 |
| 435 | 20240214 | 130200 | 832468420 | 3590 | 3585 | 3590 | 3585 | 687 |
| 436 | 20240214 | 130100 | 830003465 | 3585 | 3585 | 3585 | 3575 | 130 |
| 437 | 20240214 | 130000 | 829537445 | 3585 | 3575 | 3585 | 3575 | 3049 |
| 438 | 20240214 | 125900 | 818622925 | 3575 | 3570 | 3575 | 3570 | 850 |
| 439 | 20240214 | 125800 | 815584225 | 3575 | 3570 | 3575 | 3570 | 202 |
| 440 | 20240214 | 125700 | 814863075 | 3575 | 3575 | 3575 | 3575 | 0 |
| 441 | 20240214 | 125600 | 814863075 | 3575 | 3575 | 3575 | 3570 | 106 |
| 442 | 20240214 | 125500 | 814484375 | 3570 | 3565 | 3570 | 3565 | 59 |
| 443 | 20240214 | 125400 | 814273750 | 3570 | 3570 | 3570 | 3570 | 1 |
| 444 | 20240214 | 125300 | 814270180 | 3570 | 3570 | 3570 | 3560 | 881 |
| 445 | 20240214 | 125200 | 811126245 | 3565 | 3570 | 3570 | 3565 | 6 |
| 446 | 20240214 | 125100 | 811104850 | 3570 | 3565 | 3570 | 3565 | 3203 |
| 447 | 20240214 | 125000 | 799686150 | 3570 | 3570 | 3570 | 3570 | 831 |
| 448 | 20240214 | 124900 | 796719480 | 3570 | 3565 | 3570 | 3565 | 11 |
| 449 | 20240214 | 124800 | 796680215 | 3565 | 3565 | 3570 | 3565 | 26 |
| 450 | 20240214 | 124700 | 796587520 | 3570 | 3565 | 3570 | 3565 | 202 |
| 451 | 20240214 | 124600 | 795867380 | 3565 | 3565 | 3570 | 3565 | 4781 |
| 452 | 20240214 | 124500 | 778823110 | 3565 | 3560 | 3565 | 3560 | 659 |
| 453 | 20240214 | 124400 | 776476925 | 3560 | 3560 | 3560 | 3560 | 6 |
| 454 | 20240214 | 124300 | 776455565 | 3560 | 3560 | 3560 | 3555 | 147 |
| 455 | 20240214 | 124200 | 775932705 | 3560 | 3560 | 3560 | 3555 | 111 |
| 456 | 20240214 | 124100 | 775537590 | 3560 | 3560 | 3560 | 3560 | 0 |
| 457 | 20240214 | 124000 | 775537590 | 3560 | 3560 | 3560 | 3560 | 150 |
| 458 | 20240214 | 123900 | 775003590 | 3560 | 3555 | 3560 | 3555 | 51 |
| 459 | 20240214 | 123800 | 774822280 | 3560 | 3560 | 3560 | 3560 | 0 |
| 460 | 20240214 | 123700 | 774822280 | 3560 | 3560 | 3560 | 3560 | 0 |
| 461 | 20240214 | 123600 | 774822280 | 3560 | 3560 | 3560 | 3560 | 60 |
| 462 | 20240214 | 123500 | 774608680 | 3560 | 3560 | 3560 | 3560 | 0 |
| 463 | 20240214 | 123400 | 774608680 | 3560 | 3560 | 3560 | 3560 | 0 |
| 464 | 20240214 | 123300 | 774608680 | 3560 | 3560 | 3560 | 3560 | 0 |
| 465 | 20240214 | 123200 | 774608680 | 3560 | 3555 | 3560 | 3555 | 124 |
| 466 | 20240214 | 123100 | 774167735 | 3550 | 3550 | 3550 | 3550 | 571 |
| 467 | 20240214 | 123000 | 772140685 | 3555 | 3555 | 3555 | 3555 | 28 |
| 468 | 20240214 | 122900 | 772041145 | 3555 | 3560 | 3560 | 3555 | 435 |
| 469 | 20240214 | 122800 | 770494695 | 3560 | 3560 | 3560 | 3560 | 2 |
| 470 | 20240214 | 122700 | 770487575 | 3560 | 3560 | 3560 | 3555 | 15 |
| 471 | 20240214 | 122600 | 770434185 | 3560 | 3560 | 3560 | 3560 | 50 |
| 472 | 20240214 | 122500 | 770256185 | 3560 | 3560 | 3560 | 3555 | 961 |
| 473 | 20240214 | 122400 | 766835300 | 3560 | 3560 | 3565 | 3560 | 237 |
| 474 | 20240214 | 122300 | 765991575 | 3560 | 3560 | 3560 | 3560 | 237 |
| 475 | 20240214 | 122200 | 765147855 | 3560 | 3555 | 3560 | 3555 | 264 |
| 476 | 20240214 | 122100 | 764209275 | 3555 | 3550 | 3555 | 3550 | 79 |
| 477 | 20240214 | 122000 | 763928820 | 3550 | 3550 | 3550 | 3550 | 2 |
| 478 | 20240214 | 121900 | 763921720 | 3545 | 3550 | 3550 | 3545 | 400 |
| 479 | 20240214 | 121800 | 762502515 | 3555 | 3555 | 3555 | 3555 | 26 |
| 480 | 20240214 | 121700 | 762410085 | 3555 | 3555 | 3555 | 3555 | 2 |
| 481 | 20240214 | 121600 | 762402975 | 3550 | 3550 | 3550 | 3550 | 100 |
| 482 | 20240214 | 121500 | 762047975 | 3550 | 3550 | 3550 | 3550 | 0 |
| 483 | 20240214 | 121400 | 762047975 | 3550 | 3550 | 3550 | 3550 | 50 |
| 484 | 20240214 | 121300 | 761870475 | 3550 | 3550 | 3550 | 3550 | 727 |
| 485 | 20240214 | 121200 | 759289625 | 3550 | 3555 | 3555 | 3550 | 734 |
| 486 | 20240214 | 121100 | 756683900 | 3555 | 3555 | 3555 | 3550 | 18 |
| 487 | 20240214 | 121000 | 756619960 | 3560 | 3560 | 3560 | 3560 | 2 |
| 488 | 20240214 | 120900 | 756612840 | 3560 | 3560 | 3560 | 3560 | 0 |
| 489 | 20240214 | 120800 | 756612840 | 3560 | 3560 | 3560 | 3560 | 0 |
| 490 | 20240214 | 120700 | 756612840 | 3560 | 3560 | 3560 | 3560 | 1 |
| 491 | 20240214 | 120600 | 756609280 | 3555 | 3555 | 3555 | 3555 | 20 |
| 492 | 20240214 | 120500 | 756538180 | 3560 | 3555 | 3560 | 3555 | 583 |
| 493 | 20240214 | 120400 | 754465605 | 3560 | 3560 | 3560 | 3560 | 0 |
| 494 | 20240214 | 120300 | 754465605 | 3560 | 3560 | 3560 | 3560 | 3 |
| 495 | 20240214 | 120200 | 754454925 | 3555 | 3555 | 3555 | 3555 | 141 |
| 496 | 20240214 | 120100 | 753953670 | 3560 | 3560 | 3560 | 3560 | 55 |
| 497 | 20240214 | 120000 | 753757870 | 3555 | 3555 | 3555 | 3555 | 490 |
| 498 | 20240214 | 115900 | 752015920 | 3555 | 3560 | 3560 | 3555 | 127 |
| 499 | 20240214 | 115800 | 751564425 | 3555 | 3555 | 3555 | 3555 | 337 |
| 500 | 20240214 | 115700 | 750366390 | 3560 | 3560 | 3560 | 3560 | 16 |
| 501 | 20240214 | 115600 | 750309430 | 3560 | 3560 | 3560 | 3560 | 2 |
| 502 | 20240214 | 115500 | 750302310 | 3560 | 3555 | 3560 | 3555 | 2 |
| 503 | 20240214 | 115400 | 750295195 | 3560 | 3560 | 3560 | 3560 | 6 |
| 504 | 20240214 | 115300 | 750273835 | 3560 | 3560 | 3560 | 3555 | 68 |
| 505 | 20240214 | 115200 | 750032070 | 3560 | 3560 | 3565 | 3560 | 406 |
| 506 | 20240214 | 115100 | 748586705 | 3560 | 3560 | 3560 | 3560 | 5 |
| 507 | 20240214 | 115000 | 748568905 | 3565 | 3565 | 3565 | 3565 | 0 |
| 508 | 20240214 | 114900 | 748568905 | 3565 | 3565 | 3565 | 3565 | 1 |
| 509 | 20240214 | 114800 | 748565340 | 3560 | 3560 | 3560 | 3560 | 39 |
| 510 | 20240214 | 114700 | 748426500 | 3560 | 3560 | 3560 | 3560 | 128 |
| 511 | 20240214 | 114600 | 747970820 | 3560 | 3560 | 3560 | 3560 | 20 |
| 512 | 20240214 | 114500 | 747899620 | 3560 | 3560 | 3560 | 3560 | 0 |
| 513 | 20240214 | 114400 | 747899620 | 3560 | 3560 | 3560 | 3560 | 0 |
| 514 | 20240214 | 114300 | 747899620 | 3560 | 3560 | 3560 | 3560 | 378 |
| 515 | 20240214 | 114200 | 746553940 | 3560 | 3560 | 3560 | 3560 | 0 |
| 516 | 20240214 | 114100 | 746553940 | 3560 | 3560 | 3560 | 3560 | 16 |
| 517 | 20240214 | 114000 | 746496980 | 3555 | 3555 | 3560 | 3555 | 527 |
| 518 | 20240214 | 113900 | 744623490 | 3550 | 3550 | 3550 | 3550 | 4 |
| 519 | 20240214 | 113800 | 744609290 | 3550 | 3555 | 3555 | 3550 | 35 |
| 520 | 20240214 | 113700 | 744485010 | 3555 | 3550 | 3555 | 3550 | 201 |
| 521 | 20240214 | 113600 | 743771455 | 3550 | 3555 | 3555 | 3550 | 206 |
| 522 | 20240214 | 113500 | 743040135 | 3550 | 3550 | 3550 | 3550 | 8 |
| 523 | 20240214 | 113400 | 743011735 | 3550 | 3555 | 3555 | 3550 | 302 |
| 524 | 20240214 | 113300 | 741939630 | 3550 | 3550 | 3550 | 3550 | 100 |
| 525 | 20240214 | 113200 | 741584630 | 3555 | 3550 | 3555 | 3550 | 2001 |
| 526 | 20240214 | 113100 | 734481075 | 3555 | 3555 | 3555 | 3555 | 252 |
| 527 | 20240214 | 113000 | 733585215 | 3555 | 3560 | 3560 | 3555 | 182 |
| 528 | 20240214 | 112900 | 732938200 | 3560 | 3560 | 3560 | 3560 | 0 |
| 529 | 20240214 | 112800 | 732938200 | 3560 | 3560 | 3560 | 3560 | 0 |
| 530 | 20240214 | 112700 | 732938200 | 3560 | 3560 | 3560 | 3560 | 0 |
| 531 | 20240214 | 112600 | 732938200 | 3560 | 3560 | 3565 | 3560 | 3 |
| 532 | 20240214 | 112500 | 732927515 | 3560 | 3560 | 3560 | 3560 | 7 |
| 533 | 20240214 | 112400 | 732902595 | 3560 | 3560 | 3560 | 3560 | 1 |
| 534 | 20240214 | 112300 | 732899035 | 3555 | 3555 | 3555 | 3555 | 3581 |
| 535 | 20240214 | 112200 | 720168580 | 3555 | 3555 | 3555 | 3555 | 562 |
| 536 | 20240214 | 112100 | 718170670 | 3555 | 3555 | 3555 | 3555 | 268 |
| 537 | 20240214 | 112000 | 717217930 | 3555 | 3555 | 3555 | 3555 | 2 |
| 538 | 20240214 | 111900 | 717210820 | 3550 | 3550 | 3550 | 3550 | 0 |
| 539 | 20240214 | 111800 | 717210820 | 3550 | 3550 | 3550 | 3550 | 708 |
| 540 | 20240214 | 111700 | 714697420 | 3550 | 3550 | 3550 | 3550 | 4 |
| 541 | 20240214 | 111600 | 714683220 | 3550 | 3545 | 3550 | 3545 | 1017 |
| 542 | 20240214 | 111500 | 711072970 | 3550 | 3545 | 3550 | 3545 | 1711 |
| 543 | 20240214 | 111400 | 705007460 | 3545 | 3540 | 3545 | 3540 | 34 |
| 544 | 20240214 | 111300 | 704887070 | 3545 | 3545 | 3545 | 3545 | 0 |
| 545 | 20240214 | 111200 | 704887070 | 3545 | 3545 | 3545 | 3545 | 0 |
| 546 | 20240214 | 111100 | 704887070 | 3545 | 3545 | 3545 | 3545 | 1 |
| 547 | 20240214 | 111000 | 704883525 | 3535 | 3535 | 3535 | 3535 | 0 |
| 548 | 20240214 | 110900 | 704883525 | 3535 | 3550 | 3550 | 3535 | 12750 |
| 549 | 20240214 | 110800 | 659777680 | 3550 | 3545 | 3550 | 3545 | 500 |
| 550 | 20240214 | 110700 | 658004180 | 3545 | 3550 | 3550 | 3545 | 140 |
| 551 | 20240214 | 110600 | 657507850 | 3550 | 3550 | 3550 | 3550 | 1368 |
| 552 | 20240214 | 110500 | 652651450 | 3550 | 3550 | 3550 | 3550 | 0 |
| 553 | 20240214 | 110400 | 652651450 | 3550 | 3550 | 3550 | 3550 | 150 |
| 554 | 20240214 | 110300 | 652118950 | 3550 | 3550 | 3550 | 3550 | 175 |
| 555 | 20240214 | 110200 | 651497700 | 3555 | 3555 | 3555 | 3555 | 0 |
| 556 | 20240214 | 110100 | 651497700 | 3555 | 3555 | 3555 | 3555 | 190 |
| 557 | 20240214 | 110000 | 650822250 | 3555 | 3550 | 3555 | 3550 | 478 |
| 558 | 20240214 | 105900 | 649125010 | 3550 | 3555 | 3555 | 3550 | 555 |
| 559 | 20240214 | 105800 | 647154075 | 3550 | 3550 | 3550 | 3550 | 123 |
| 560 | 20240214 | 105700 | 646717425 | 3560 | 3555 | 3560 | 3550 | 856 |
| 561 | 20240214 | 105600 | 643671845 | 3560 | 3560 | 3560 | 3550 | 516 |
| 562 | 20240214 | 105500 | 641838455 | 3560 | 3560 | 3560 | 3560 | 6 |
| 563 | 20240214 | 105400 | 641817095 | 3555 | 3560 | 3560 | 3555 | 443 |
| 564 | 20240214 | 105300 | 640242220 | 3560 | 3555 | 3560 | 3555 | 403 |
| 565 | 20240214 | 105200 | 638809395 | 3555 | 3555 | 3555 | 3555 | 499 |
| 566 | 20240214 | 105100 | 637035450 | 3555 | 3550 | 3555 | 3550 | 683 |
| 567 | 20240214 | 105000 | 634608060 | 3555 | 3555 | 3555 | 3555 | 67 |
| 568 | 20240214 | 104900 | 634369875 | 3550 | 3550 | 3550 | 3550 | 13 |
| 569 | 20240214 | 104800 | 634323725 | 3555 | 3555 | 3555 | 3555 | 20 |
| 570 | 20240214 | 104700 | 634252625 | 3555 | 3555 | 3555 | 3555 | 10 |
| 571 | 20240214 | 104600 | 634217075 | 3555 | 3555 | 3555 | 3555 | 0 |
| 572 | 20240214 | 104500 | 634217075 | 3555 | 3555 | 3555 | 3555 | 0 |
| 573 | 20240214 | 104400 | 634217075 | 3555 | 3555 | 3555 | 3555 | 5 |
| 574 | 20240214 | 104300 | 634199300 | 3555 | 3555 | 3555 | 3555 | 10 |
| 575 | 20240214 | 104200 | 634163750 | 3555 | 3550 | 3555 | 3550 | 304 |
| 576 | 20240214 | 104100 | 633084530 | 3550 | 3555 | 3555 | 3550 | 450 |
| 577 | 20240214 | 104000 | 631487005 | 3555 | 3555 | 3555 | 3555 | 19 |
| 578 | 20240214 | 103900 | 631419460 | 3555 | 3555 | 3555 | 3555 | 3 |
| 579 | 20240214 | 103800 | 631408795 | 3555 | 3555 | 3555 | 3555 | 1 |
| 580 | 20240214 | 103700 | 631405240 | 3550 | 3555 | 3555 | 3550 | 502 |
| 581 | 20240214 | 103600 | 629623130 | 3555 | 3555 | 3555 | 3555 | 2 |
| 582 | 20240214 | 103500 | 629616020 | 3545 | 3545 | 3545 | 3545 | 10 |
| 583 | 20240214 | 103400 | 629580570 | 3540 | 3555 | 3555 | 3540 | 227 |
| 584 | 20240214 | 103300 | 628776585 | 3555 | 3555 | 3555 | 3555 | 1 |
| 585 | 20240214 | 103200 | 628773030 | 3545 | 3555 | 3555 | 3545 | 46 |
| 586 | 20240214 | 103100 | 628609740 | 3545 | 3550 | 3550 | 3545 | 1699 |
| 587 | 20240214 | 103000 | 622585450 | 3550 | 3555 | 3555 | 3550 | 11 |
| 588 | 20240214 | 102900 | 622546395 | 3550 | 3550 | 3550 | 3550 | 40 |
| 589 | 20240214 | 102800 | 622404395 | 3550 | 3550 | 3550 | 3550 | 1140 |
| 590 | 20240214 | 102700 | 618357395 | 3560 | 3560 | 3560 | 3560 | 0 |
| 591 | 20240214 | 102600 | 618357395 | 3560 | 3560 | 3560 | 3560 | 6 |
| 592 | 20240214 | 102500 | 618336035 | 3560 | 3560 | 3560 | 3560 | 0 |
| 593 | 20240214 | 102400 | 618336035 | 3560 | 3560 | 3560 | 3560 | 0 |
| 594 | 20240214 | 102300 | 618336035 | 3560 | 3560 | 3560 | 3560 | 0 |
| 595 | 20240214 | 102200 | 618336035 | 3560 | 3560 | 3560 | 3560 | 1 |
| 596 | 20240214 | 102100 | 618332475 | 3545 | 3550 | 3550 | 3545 | 573 |
| 597 | 20240214 | 102000 | 616299615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 598 | 20240214 | 101900 | 616299615 | 3560 | 3560 | 3560 | 3560 | 0 |
| 599 | 20240214 | 101800 | 616299615 | 3560 | 3545 | 3560 | 3545 | 342 |
| 600 | 20240214 | 101700 | 615083025 | 3550 | 3550 | 3560 | 3550 | 2145 |
| 601 | 20240214 | 101600 | 607453275 | 3540 | 3545 | 3545 | 3540 | 7807 |
| 602 | 20240214 | 101500 | 579812700 | 3550 | 3545 | 3550 | 3545 | 136 |
| 603 | 20240214 | 101400 | 579330575 | 3550 | 3560 | 3560 | 3550 | 8176 |
| 604 | 20240214 | 101300 | 550303600 | 3555 | 3565 | 3565 | 3555 | 798 |
| 605 | 20240214 | 101200 | 547462645 | 3565 | 3560 | 3565 | 3560 | 272 |
| 606 | 20240214 | 101100 | 546494160 | 3560 | 3560 | 3560 | 3560 | 10 |
| 607 | 20240214 | 101000 | 546458560 | 3560 | 3565 | 3565 | 3560 | 376 |
| 608 | 20240214 | 100900 | 545119625 | 3565 | 3565 | 3565 | 3565 | 115 |
| 609 | 20240214 | 100800 | 544709650 | 3565 | 3565 | 3565 | 3555 | 1362 |
| 610 | 20240214 | 100700 | 539857420 | 3565 | 3565 | 3565 | 3565 | 104 |
| 611 | 20240214 | 100600 | 539486660 | 3570 | 3570 | 3570 | 3570 | 0 |
| 612 | 20240214 | 100500 | 539486660 | 3570 | 3555 | 3570 | 3555 | 203 |
| 613 | 20240214 | 100400 | 538764950 | 3555 | 3570 | 3570 | 3555 | 527 |
| 614 | 20240214 | 100300 | 536891315 | 3570 | 3565 | 3570 | 3560 | 840 |
| 615 | 20240214 | 100200 | 533899115 | 3565 | 3550 | 3565 | 3550 | 4600 |
| 616 | 20240214 | 100100 | 517535465 | 3565 | 3560 | 3565 | 3555 | 358 |
| 617 | 20240214 | 100000 | 516262455 | 3565 | 3565 | 3565 | 3565 | 1 |
| 618 | 20240214 | 095900 | 516258890 | 3570 | 3570 | 3570 | 3570 | 5 |
| 619 | 20240214 | 095800 | 516241040 | 3575 | 3570 | 3575 | 3565 | 140 |
| 620 | 20240214 | 095700 | 515741215 | 3570 | 3570 | 3570 | 3570 | 7 |
| 621 | 20240214 | 095600 | 515716225 | 3575 | 3570 | 3575 | 3555 | 1810 |
| 622 | 20240214 | 095500 | 509271340 | 3555 | 3570 | 3570 | 3550 | 420 |
| 623 | 20240214 | 095400 | 507779300 | 3570 | 3555 | 3570 | 3550 | 622 |
| 624 | 20240214 | 095300 | 505568575 | 3575 | 3560 | 3575 | 3560 | 515 |
| 625 | 20240214 | 095200 | 503732265 | 3575 | 3575 | 3575 | 3575 | 84 |
| 626 | 20240214 | 095100 | 503431965 | 3570 | 3560 | 3575 | 3555 | 337 |
| 627 | 20240214 | 095000 | 502231145 | 3575 | 3560 | 3575 | 3560 | 500 |
| 628 | 20240214 | 094900 | 500448040 | 3555 | 3555 | 3560 | 3555 | 3703 |
| 629 | 20240214 | 094800 | 487271305 | 3555 | 3550 | 3555 | 3550 | 863 |
| 630 | 20240214 | 094700 | 484207355 | 3545 | 3540 | 3545 | 3540 | 4262 |
| 631 | 20240214 | 094600 | 469119175 | 3540 | 3555 | 3555 | 3540 | 37 |
| 632 | 20240214 | 094500 | 468987675 | 3535 | 3535 | 3535 | 3535 | 6 |
| 633 | 20240214 | 094400 | 468966465 | 3555 | 3535 | 3555 | 3535 | 55 |
| 634 | 20240214 | 094300 | 468771940 | 3535 | 3540 | 3540 | 3535 | 700 |
| 635 | 20240214 | 094200 | 466296440 | 3535 | 3540 | 3540 | 3535 | 1001 |
| 636 | 20240214 | 094100 | 462755855 | 3555 | 3555 | 3555 | 3555 | 71 |
| 637 | 20240214 | 094000 | 462503450 | 3555 | 3550 | 3555 | 3550 | 107 |
| 638 | 20240214 | 093900 | 462123125 | 3550 | 3535 | 3550 | 3535 | 267 |
| 639 | 20240214 | 093800 | 461175520 | 3535 | 3550 | 3550 | 3535 | 979 |
| 640 | 20240214 | 093700 | 457700945 | 3535 | 3535 | 3535 | 3535 | 100 |
| 641 | 20240214 | 093600 | 457347445 | 3535 | 3535 | 3550 | 3535 | 522 |
| 642 | 20240214 | 093500 | 455501845 | 3535 | 3535 | 3550 | 3535 | 1419 |
| 643 | 20240214 | 093400 | 450485380 | 3540 | 3550 | 3550 | 3540 | 1022 |
| 644 | 20240214 | 093300 | 446867480 | 3540 | 3540 | 3550 | 3540 | 285 |
| 645 | 20240214 | 093200 | 445857580 | 3550 | 3550 | 3550 | 3540 | 1148 |
| 646 | 20240214 | 093100 | 441788125 | 3545 | 3545 | 3545 | 3545 | 1011 |
| 647 | 20240214 | 093000 | 438204130 | 3545 | 3545 | 3545 | 3545 | 90 |
| 648 | 20240214 | 092900 | 437885080 | 3550 | 3545 | 3550 | 3545 | 597 |
| 649 | 20240214 | 092800 | 435768660 | 3545 | 3550 | 3555 | 3545 | 526 |
| 650 | 20240214 | 092700 | 433901380 | 3550 | 3550 | 3555 | 3535 | 9264 |
| 651 | 20240214 | 092600 | 401073565 | 3550 | 3555 | 3555 | 3545 | 1425 |
| 652 | 20240214 | 092500 | 396019620 | 3545 | 3545 | 3550 | 3545 | 2407 |
| 653 | 20240214 | 092400 | 387477305 | 3550 | 3545 | 3550 | 3545 | 299 |
| 654 | 20240214 | 092300 | 386417345 | 3545 | 3545 | 3550 | 3540 | 449 |
| 655 | 20240214 | 092200 | 384825275 | 3545 | 3550 | 3550 | 3540 | 3112 |
| 656 | 20240214 | 092100 | 373797070 | 3550 | 3555 | 3555 | 3545 | 76 |
| 657 | 20240214 | 092000 | 373527460 | 3565 | 3565 | 3565 | 3565 | 0 |
| 658 | 20240214 | 091900 | 373527460 | 3565 | 3565 | 3565 | 3545 | 3803 |
| 659 | 20240214 | 091800 | 360040675 | 3565 | 3565 | 3565 | 3560 | 350 |
| 660 | 20240214 | 091700 | 358794620 | 3565 | 3560 | 3565 | 3555 | 361 |
| 661 | 20240214 | 091600 | 357509995 | 3565 | 3555 | 3565 | 3555 | 956 |
| 662 | 20240214 | 091500 | 354106810 | 3555 | 3555 | 3555 | 3545 | 741 |
| 663 | 20240214 | 091400 | 351475165 | 3555 | 3550 | 3555 | 3545 | 6727 |
| 664 | 20240214 | 091300 | 327625945 | 3555 | 3550 | 3555 | 3545 | 1504 |
| 665 | 20240214 | 091200 | 322286990 | 3530 | 3550 | 3560 | 3530 | 11036 |
| 666 | 20240214 | 091100 | 283246450 | 3550 | 3560 | 3560 | 3550 | 306 |
| 667 | 20240214 | 091000 | 282160080 | 3550 | 3550 | 3565 | 3550 | 3345 |
| 668 | 20240214 | 090900 | 270283730 | 3530 | 3545 | 3565 | 3530 | 3731 |
| 669 | 20240214 | 090800 | 257081840 | 3550 | 3545 | 3555 | 3540 | 1846 |
| 670 | 20240214 | 090700 | 250529340 | 3530 | 3555 | 3555 | 3530 | 13920 |
| 671 | 20240214 | 090600 | 201277025 | 3555 | 3555 | 3555 | 3555 | 312 |
| 672 | 20240214 | 090500 | 200167865 | 3555 | 3575 | 3575 | 3545 | 2246 |
| 673 | 20240214 | 090400 | 192200030 | 3575 | 3555 | 3580 | 3550 | 2158 |
| 674 | 20240214 | 090300 | 184499705 | 3555 | 3530 | 3560 | 3525 | 6691 |
| 675 | 20240214 | 090200 | 160787410 | 3530 | 3530 | 3535 | 3520 | 6391 |
| 676 | 20240214 | 090100 | 138244125 | 3530 | 3535 | 3545 | 3520 | 20764 |
| 677 | 20240214 | 090000 | 65009380 | 3540 | 3555 | 3560 | 3530 | 18221 |