36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 200800 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 2565 |
| 3 | 20240214 | 200700 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 4 | 20240214 | 200600 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 5 | 20240214 | 200500 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 6 | 20240214 | 200400 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 7 | 20240214 | 200300 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 8 | 20240214 | 200200 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 9 | 20240214 | 200100 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 10 | 20240214 | 200000 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 11 | 20240214 | 195900 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 12 | 20240214 | 195800 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 13 | 20240214 | 195700 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 14 | 20240214 | 195600 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 15 | 20240214 | 195500 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 16 | 20240214 | 195400 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 17 | 20240214 | 195300 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 18 | 20240214 | 195200 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 19 | 20240214 | 195100 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 20 | 20240214 | 195000 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 21 | 20240214 | 194900 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 22 | 20240214 | 194800 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 23 | 20240214 | 194700 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 24 | 20240214 | 194600 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 25 | 20240214 | 194500 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 26 | 20240214 | 194400 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 27 | 20240214 | 194300 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 28 | 20240214 | 194200 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 29 | 20240214 | 194100 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 30 | 20240214 | 194000 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 31 | 20240214 | 193900 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 32 | 20240214 | 193800 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 2565 |
| 33 | 20240214 | 193700 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 34 | 20240214 | 193600 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 35 | 20240214 | 193500 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 36 | 20240214 | 193400 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 37 | 20240214 | 193300 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 38 | 20240214 | 193200 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 39 | 20240214 | 193100 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 40 | 20240214 | 193000 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 41 | 20240214 | 192900 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 42 | 20240214 | 192800 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 43 | 20240214 | 192700 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 44 | 20240214 | 192600 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 45 | 20240214 | 192500 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 46 | 20240214 | 192400 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 47 | 20240214 | 192300 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 48 | 20240214 | 192200 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 49 | 20240214 | 192100 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 50 | 20240214 | 192000 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 51 | 20240214 | 191900 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 52 | 20240214 | 191800 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 53 | 20240214 | 191700 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 54 | 20240214 | 191600 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 55 | 20240214 | 191500 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 56 | 20240214 | 191400 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 57 | 20240214 | 191300 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 58 | 20240214 | 191200 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 59 | 20240214 | 191100 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 60 | 20240214 | 191000 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 61 | 20240214 | 190900 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 62 | 20240214 | 190800 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 2565 |
| 63 | 20240214 | 190700 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 64 | 20240214 | 190600 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 65 | 20240214 | 190500 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 66 | 20240214 | 190400 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 67 | 20240214 | 190300 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 68 | 20240214 | 190200 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 69 | 20240214 | 190100 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 70 | 20240214 | 190000 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 71 | 20240214 | 185900 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 72 | 20240214 | 185800 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 73 | 20240214 | 185700 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 74 | 20240214 | 185600 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 75 | 20240214 | 185500 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 76 | 20240214 | 185400 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 77 | 20240214 | 185300 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 78 | 20240214 | 185200 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 79 | 20240214 | 185100 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 80 | 20240214 | 185000 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 81 | 20240214 | 184900 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 82 | 20240214 | 184800 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 83 | 20240214 | 184700 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 84 | 20240214 | 184600 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 85 | 20240214 | 184500 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 86 | 20240214 | 184400 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 87 | 20240214 | 184300 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 88 | 20240214 | 184200 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 89 | 20240214 | 184100 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 90 | 20240214 | 184000 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 91 | 20240214 | 183900 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 92 | 20240214 | 183800 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 2565 |
| 93 | 20240214 | 183700 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 94 | 20240214 | 183600 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 95 | 20240214 | 183500 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 96 | 20240214 | 183400 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 97 | 20240214 | 183300 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 98 | 20240214 | 183200 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 99 | 20240214 | 183100 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 100 | 20240214 | 183000 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 101 | 20240214 | 182900 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 102 | 20240214 | 182800 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 103 | 20240214 | 182700 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 104 | 20240214 | 182600 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 105 | 20240214 | 182500 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 106 | 20240214 | 182400 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 107 | 20240214 | 182300 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 108 | 20240214 | 182200 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 109 | 20240214 | 182100 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 110 | 20240214 | 182000 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 111 | 20240214 | 181900 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 112 | 20240214 | 181800 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 113 | 20240214 | 181700 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 114 | 20240214 | 181600 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 115 | 20240214 | 181500 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 116 | 20240214 | 181400 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 117 | 20240214 | 181300 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 118 | 20240214 | 181200 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 119 | 20240214 | 181100 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 120 | 20240214 | 181000 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 121 | 20240214 | 180900 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 122 | 20240214 | 180800 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 2565 |
| 123 | 20240214 | 180700 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 124 | 20240214 | 180600 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 125 | 20240214 | 180500 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 126 | 20240214 | 180400 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 127 | 20240214 | 180300 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 128 | 20240214 | 180200 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 129 | 20240214 | 180100 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 130 | 20240214 | 180000 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 131 | 20240214 | 175900 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 132 | 20240214 | 175800 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 133 | 20240214 | 175700 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 134 | 20240214 | 175600 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 135 | 20240214 | 175500 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 136 | 20240214 | 175400 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 137 | 20240214 | 175300 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 138 | 20240214 | 175200 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 139 | 20240214 | 175100 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 140 | 20240214 | 175000 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 141 | 20240214 | 174900 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 142 | 20240214 | 174800 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 143 | 20240214 | 174700 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 144 | 20240214 | 174600 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 145 | 20240214 | 174500 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 146 | 20240214 | 174400 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 147 | 20240214 | 174300 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 148 | 20240214 | 174200 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 149 | 20240214 | 174100 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 150 | 20240214 | 174000 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 151 | 20240214 | 173900 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 152 | 20240214 | 173800 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 2565 |
| 153 | 20240214 | 173700 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 154 | 20240214 | 173600 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 155 | 20240214 | 173500 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 156 | 20240214 | 173400 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 157 | 20240214 | 173300 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 158 | 20240214 | 173200 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 159 | 20240214 | 173100 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 160 | 20240214 | 173000 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 161 | 20240214 | 172900 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 162 | 20240214 | 172800 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 163 | 20240214 | 172700 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 164 | 20240214 | 172600 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 165 | 20240214 | 172500 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 166 | 20240214 | 172400 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 167 | 20240214 | 172300 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 168 | 20240214 | 172200 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 169 | 20240214 | 172100 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 170 | 20240214 | 172000 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 171 | 20240214 | 171900 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 172 | 20240214 | 171800 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 173 | 20240214 | 171700 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 174 | 20240214 | 171600 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 175 | 20240214 | 171500 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 176 | 20240214 | 171400 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 177 | 20240214 | 171300 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 178 | 20240214 | 171200 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 179 | 20240214 | 171100 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 180 | 20240214 | 171000 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 181 | 20240214 | 170900 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 182 | 20240214 | 170800 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 2565 |
| 183 | 20240214 | 170700 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 184 | 20240214 | 170600 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 185 | 20240214 | 170500 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 186 | 20240214 | 170400 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 187 | 20240214 | 170300 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 188 | 20240214 | 170200 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 189 | 20240214 | 170100 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 190 | 20240214 | 170000 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 191 | 20240214 | 165900 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 192 | 20240214 | 165800 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 193 | 20240214 | 165700 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 194 | 20240214 | 165600 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 195 | 20240214 | 165500 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 196 | 20240214 | 165400 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 197 | 20240214 | 165300 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 198 | 20240214 | 165200 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 199 | 20240214 | 165100 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 200 | 20240214 | 165000 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 201 | 20240214 | 164900 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 202 | 20240214 | 164800 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 203 | 20240214 | 164700 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 204 | 20240214 | 164600 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 205 | 20240214 | 164500 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 206 | 20240214 | 164400 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 207 | 20240214 | 164300 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 208 | 20240214 | 164200 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 209 | 20240214 | 164100 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 210 | 20240214 | 164000 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 211 | 20240214 | 163900 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 212 | 20240214 | 163800 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 2565 |
| 213 | 20240214 | 163700 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 214 | 20240214 | 163600 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 215 | 20240214 | 163500 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 216 | 20240214 | 163400 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 217 | 20240214 | 163300 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 218 | 20240214 | 163200 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 219 | 20240214 | 163100 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 220 | 20240214 | 163000 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 221 | 20240214 | 162900 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 222 | 20240214 | 162800 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 223 | 20240214 | 162700 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 224 | 20240214 | 162600 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 225 | 20240214 | 162500 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 226 | 20240214 | 162400 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 227 | 20240214 | 162300 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 228 | 20240214 | 162200 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 229 | 20240214 | 162100 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 230 | 20240214 | 162000 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 231 | 20240214 | 161900 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 232 | 20240214 | 161800 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 233 | 20240214 | 161700 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 234 | 20240214 | 161600 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 235 | 20240214 | 161500 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 236 | 20240214 | 161400 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 237 | 20240214 | 161300 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 238 | 20240214 | 161200 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 239 | 20240214 | 161100 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 240 | 20240214 | 161000 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 241 | 20240214 | 160900 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 242 | 20240214 | 160800 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 2565 |
| 243 | 20240214 | 160700 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 244 | 20240214 | 160600 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 245 | 20240214 | 160500 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 246 | 20240214 | 160400 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 247 | 20240214 | 160300 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 248 | 20240214 | 160200 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 249 | 20240214 | 160100 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 250 | 20240214 | 160000 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 251 | 20240214 | 155900 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 252 | 20240214 | 155800 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 253 | 20240214 | 155700 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 254 | 20240214 | 155600 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 255 | 20240214 | 155500 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 256 | 20240214 | 155400 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 257 | 20240214 | 155300 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 258 | 20240214 | 155200 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 259 | 20240214 | 155100 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 260 | 20240214 | 155000 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 261 | 20240214 | 154900 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 262 | 20240214 | 154800 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 263 | 20240214 | 154700 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 264 | 20240214 | 154600 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 265 | 20240214 | 154500 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 266 | 20240214 | 154400 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 267 | 20240214 | 154300 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 268 | 20240214 | 154200 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 269 | 20240214 | 154100 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 270 | 20240214 | 154000 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 271 | 20240214 | 153900 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 272 | 20240214 | 153800 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 2565 |
| 273 | 20240214 | 153700 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 274 | 20240214 | 153600 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 275 | 20240214 | 153500 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 276 | 20240214 | 153400 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 277 | 20240214 | 153300 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 278 | 20240214 | 153200 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 279 | 20240214 | 153100 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 0 |
| 280 | 20240214 | 153000 | 9456759800 | 21450 | 21450 | 21450 | 21450 | 2565 |
| 281 | 20240214 | 152900 | 9401740550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 282 | 20240214 | 152800 | 9401740550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 283 | 20240214 | 152700 | 9401740550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 284 | 20240214 | 152600 | 9401740550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 285 | 20240214 | 152500 | 9401740550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 286 | 20240214 | 152400 | 9401740550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 287 | 20240214 | 152300 | 9401740550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 288 | 20240214 | 152200 | 9401740550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 289 | 20240214 | 152100 | 9401740550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 290 | 20240214 | 152000 | 9401740550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 291 | 20240214 | 151900 | 9401740550 | 21500 | 21500 | 21550 | 21500 | 627 |
| 292 | 20240214 | 151800 | 9388259400 | 21500 | 21500 | 21550 | 21500 | 284 |
| 293 | 20240214 | 151700 | 9382151150 | 21500 | 21500 | 21600 | 21500 | 568 |
| 294 | 20240214 | 151600 | 9369925100 | 21500 | 21600 | 21650 | 21500 | 652 |
| 295 | 20240214 | 151500 | 9355846150 | 21600 | 21600 | 21650 | 21550 | 567 |
| 296 | 20240214 | 151400 | 9343596250 | 21600 | 21600 | 21700 | 21550 | 833 |
| 297 | 20240214 | 151300 | 9325597600 | 21600 | 21550 | 21700 | 21550 | 970 |
| 298 | 20240214 | 151200 | 9304645050 | 21550 | 21600 | 21650 | 21550 | 690 |
| 299 | 20240214 | 151100 | 9289742250 | 21550 | 21600 | 21650 | 21550 | 987 |
| 300 | 20240214 | 151000 | 9268427950 | 21600 | 21650 | 21650 | 21600 | 833 |
| 301 | 20240214 | 150900 | 9250410850 | 21700 | 21550 | 21700 | 21550 | 1072 |
| 302 | 20240214 | 150800 | 9227225600 | 21550 | 21600 | 21650 | 21550 | 919 |
| 303 | 20240214 | 150700 | 9207361700 | 21600 | 21650 | 21650 | 21550 | 710 |
| 304 | 20240214 | 150600 | 9192025750 | 21600 | 21550 | 21650 | 21500 | 1100 |
| 305 | 20240214 | 150500 | 9168278850 | 21500 | 21550 | 21650 | 21500 | 875 |
| 306 | 20240214 | 150400 | 9149396600 | 21550 | 21600 | 21650 | 21500 | 918 |
| 307 | 20240214 | 150300 | 9129594100 | 21550 | 21650 | 21650 | 21500 | 1070 |
| 308 | 20240214 | 150200 | 9106511600 | 21650 | 21550 | 21650 | 21500 | 714 |
| 309 | 20240214 | 150100 | 9091099700 | 21550 | 21500 | 21650 | 21500 | 1048 |
| 310 | 20240214 | 150000 | 9068498200 | 21500 | 21550 | 21600 | 21500 | 1016 |
| 311 | 20240214 | 145900 | 9046597400 | 21500 | 21550 | 21650 | 21500 | 848 |
| 312 | 20240214 | 145800 | 9028308300 | 21550 | 21550 | 21650 | 21500 | 1032 |
| 313 | 20240214 | 145700 | 9006031600 | 21500 | 21600 | 21650 | 21500 | 968 |
| 314 | 20240214 | 145600 | 8985135400 | 21550 | 21600 | 21600 | 21500 | 729 |
| 315 | 20240214 | 145500 | 8969420750 | 21650 | 21600 | 21650 | 21500 | 979 |
| 316 | 20240214 | 145400 | 8948320350 | 21600 | 21600 | 21600 | 21500 | 1066 |
| 317 | 20240214 | 145300 | 8925331600 | 21550 | 21600 | 21650 | 21500 | 897 |
| 318 | 20240214 | 145200 | 8905983600 | 21450 | 21600 | 21600 | 21450 | 893 |
| 319 | 20240214 | 145100 | 8886739150 | 21600 | 21600 | 21600 | 21450 | 1407 |
| 320 | 20240214 | 145000 | 8856455250 | 21600 | 21600 | 21600 | 21500 | 1094 |
| 321 | 20240214 | 144900 | 8832867650 | 21600 | 21550 | 21650 | 21500 | 618 |
| 322 | 20240214 | 144800 | 8819534200 | 21600 | 21600 | 21650 | 21500 | 824 |
| 323 | 20240214 | 144700 | 8801743450 | 21600 | 21600 | 21650 | 21500 | 1638 |
| 324 | 20240214 | 144600 | 8766445850 | 21550 | 21550 | 21600 | 21500 | 1261 |
| 325 | 20240214 | 144500 | 8739285050 | 21600 | 21550 | 21600 | 21500 | 637 |
| 326 | 20240214 | 144400 | 8725549050 | 21550 | 21550 | 21600 | 21450 | 1247 |
| 327 | 20240214 | 144300 | 8698692850 | 21550 | 21550 | 21600 | 21450 | 1541 |
| 328 | 20240214 | 144200 | 8665555300 | 21550 | 21550 | 21550 | 21450 | 857 |
| 329 | 20240214 | 144100 | 8647126200 | 21500 | 21500 | 21600 | 21450 | 1141 |
| 330 | 20240214 | 144000 | 8622560050 | 21550 | 21500 | 21600 | 21500 | 856 |
| 331 | 20240214 | 143900 | 8604123050 | 21500 | 21500 | 21550 | 21450 | 732 |
| 332 | 20240214 | 143800 | 8588370300 | 21550 | 21550 | 21550 | 21450 | 986 |
| 333 | 20240214 | 143700 | 8567165050 | 21550 | 21500 | 21550 | 21400 | 959 |
| 334 | 20240214 | 143600 | 8546529150 | 21550 | 21450 | 21550 | 21450 | 1140 |
| 335 | 20240214 | 143500 | 8522048000 | 21550 | 21600 | 21600 | 21450 | 906 |
| 336 | 20240214 | 143400 | 8502566600 | 21550 | 21550 | 21600 | 21450 | 950 |
| 337 | 20240214 | 143300 | 8482106050 | 21550 | 21450 | 21600 | 21450 | 801 |
| 338 | 20240214 | 143200 | 8464861500 | 21500 | 21450 | 21550 | 21450 | 858 |
| 339 | 20240214 | 143100 | 8446383950 | 21500 | 21500 | 21550 | 21450 | 772 |
| 340 | 20240214 | 143000 | 8429779150 | 21450 | 21600 | 21600 | 21450 | 2132 |
| 341 | 20240214 | 142900 | 8383895600 | 21500 | 21500 | 21650 | 21500 | 913 |
| 342 | 20240214 | 142800 | 8364187950 | 21450 | 21600 | 21600 | 21450 | 835 |
| 343 | 20240214 | 142700 | 8346199700 | 21550 | 21600 | 21650 | 21450 | 1111 |
| 344 | 20240214 | 142600 | 8322217450 | 21600 | 21600 | 21650 | 21550 | 715 |
| 345 | 20240214 | 142500 | 8306786400 | 21600 | 21500 | 21600 | 21500 | 806 |
| 346 | 20240214 | 142400 | 8289410350 | 21500 | 21500 | 21600 | 21500 | 812 |
| 347 | 20240214 | 142300 | 8271901350 | 21500 | 21500 | 21600 | 21500 | 736 |
| 348 | 20240214 | 142200 | 8256048950 | 21550 | 21600 | 21600 | 21450 | 687 |
| 349 | 20240214 | 142100 | 8241242000 | 21600 | 21500 | 21600 | 21450 | 1037 |
| 350 | 20240214 | 142000 | 8218915700 | 21550 | 21500 | 21550 | 21500 | 749 |
| 351 | 20240214 | 141900 | 8202794150 | 21550 | 21500 | 21550 | 21450 | 838 |
| 352 | 20240214 | 141800 | 8184769600 | 21550 | 21400 | 21550 | 21400 | 1267 |
| 353 | 20240214 | 141700 | 8157547800 | 21500 | 21550 | 21550 | 21400 | 1083 |
| 354 | 20240214 | 141600 | 8134285950 | 21500 | 21550 | 21600 | 21450 | 1086 |
| 355 | 20240214 | 141500 | 8110904450 | 21450 | 21500 | 21600 | 21450 | 660 |
| 356 | 20240214 | 141400 | 8096708800 | 21500 | 21550 | 21600 | 21450 | 821 |
| 357 | 20240214 | 141300 | 8079032050 | 21500 | 21500 | 21500 | 21400 | 1072 |
| 358 | 20240214 | 141200 | 8056004450 | 21450 | 21450 | 21500 | 21400 | 870 |
| 359 | 20240214 | 141100 | 8037350800 | 21450 | 21500 | 21550 | 21450 | 1182 |
| 360 | 20240214 | 141000 | 8011956450 | 21500 | 21500 | 21550 | 21450 | 1041 |
| 361 | 20240214 | 140900 | 7989557700 | 21500 | 21500 | 21550 | 21450 | 642 |
| 362 | 20240214 | 140800 | 7975754600 | 21450 | 21500 | 21550 | 21400 | 663 |
| 363 | 20240214 | 140700 | 7961499400 | 21450 | 21550 | 21550 | 21400 | 1041 |
| 364 | 20240214 | 140600 | 7939163750 | 21550 | 21450 | 21550 | 21400 | 861 |
| 365 | 20240214 | 140500 | 7920682100 | 21400 | 21400 | 21450 | 21400 | 421 |
| 366 | 20240214 | 140400 | 7911665100 | 21450 | 21450 | 21500 | 21400 | 632 |
| 367 | 20240214 | 140300 | 7898105550 | 21450 | 21500 | 21600 | 21450 | 544 |
| 368 | 20240214 | 140200 | 7886410800 | 21500 | 21450 | 21550 | 21450 | 715 |
| 369 | 20240214 | 140100 | 7871030050 | 21450 | 21350 | 21500 | 21350 | 932 |
| 370 | 20240214 | 140000 | 7851040400 | 21400 | 21400 | 21450 | 21350 | 1128 |
| 371 | 20240214 | 135900 | 7826896800 | 21350 | 21300 | 21400 | 21300 | 1339 |
| 372 | 20240214 | 135800 | 7798284950 | 21300 | 21350 | 21400 | 21300 | 544 |
| 373 | 20240214 | 135700 | 7786669900 | 21400 | 21350 | 21400 | 21300 | 717 |
| 374 | 20240214 | 135600 | 7771359900 | 21350 | 21400 | 21400 | 21350 | 482 |
| 375 | 20240214 | 135500 | 7761058500 | 21300 | 21450 | 21450 | 21300 | 700 |
| 376 | 20240214 | 135400 | 7746103150 | 21400 | 21400 | 21400 | 21350 | 655 |
| 377 | 20240214 | 135300 | 7732106850 | 21400 | 21400 | 21450 | 21400 | 437 |
| 378 | 20240214 | 135200 | 7722744850 | 21400 | 21400 | 21450 | 21350 | 518 |
| 379 | 20240214 | 135100 | 7711674950 | 21450 | 21400 | 21450 | 21350 | 482 |
| 380 | 20240214 | 135000 | 7701363700 | 21400 | 21400 | 21400 | 21350 | 397 |
| 381 | 20240214 | 134900 | 7692885200 | 21400 | 21350 | 21450 | 21300 | 462 |
| 382 | 20240214 | 134800 | 7682994800 | 21350 | 21350 | 21450 | 21350 | 541 |
| 383 | 20240214 | 134700 | 7671417000 | 21400 | 21350 | 21450 | 21300 | 410 |
| 384 | 20240214 | 134600 | 7662660700 | 21350 | 21350 | 21400 | 21300 | 452 |
| 385 | 20240214 | 134500 | 7653007650 | 21350 | 21400 | 21400 | 21300 | 480 |
| 386 | 20240214 | 134400 | 7642753900 | 21400 | 21300 | 21400 | 21300 | 519 |
| 387 | 20240214 | 134300 | 7631683850 | 21300 | 21300 | 21400 | 21300 | 555 |
| 388 | 20240214 | 134200 | 7619837800 | 21350 | 21300 | 21400 | 21300 | 464 |
| 389 | 20240214 | 134100 | 7609923350 | 21350 | 21300 | 21450 | 21300 | 349 |
| 390 | 20240214 | 134000 | 7602466750 | 21300 | 21400 | 21400 | 21300 | 493 |
| 391 | 20240214 | 133900 | 7591947250 | 21350 | 21300 | 21400 | 21300 | 766 |
| 392 | 20240214 | 133800 | 7575591000 | 21350 | 21300 | 21400 | 21300 | 470 |
| 393 | 20240214 | 133700 | 7565568000 | 21300 | 21300 | 21400 | 21300 | 308 |
| 394 | 20240214 | 133600 | 7558996650 | 21300 | 21350 | 21400 | 21300 | 448 |
| 395 | 20240214 | 133500 | 7549424900 | 21350 | 21300 | 21400 | 21300 | 563 |
| 396 | 20240214 | 133400 | 7537416000 | 21300 | 21300 | 21400 | 21300 | 380 |
| 397 | 20240214 | 133300 | 7529314650 | 21300 | 21300 | 21400 | 21300 | 416 |
| 398 | 20240214 | 133200 | 7520436000 | 21350 | 21350 | 21400 | 21250 | 761 |
| 399 | 20240214 | 133100 | 7504221150 | 21300 | 21350 | 21400 | 21300 | 481 |
| 400 | 20240214 | 133000 | 7493962250 | 21300 | 21350 | 21350 | 21300 | 992 |
| 401 | 20240214 | 132900 | 7472826100 | 21350 | 21400 | 21400 | 21300 | 502 |
| 402 | 20240214 | 132800 | 7462115250 | 21350 | 21350 | 21400 | 21300 | 439 |
| 403 | 20240214 | 132700 | 7452743950 | 21350 | 21350 | 21400 | 21350 | 435 |
| 404 | 20240214 | 132600 | 7443453500 | 21400 | 21350 | 21400 | 21300 | 991 |
| 405 | 20240214 | 132500 | 7422319400 | 21350 | 21300 | 21350 | 21300 | 398 |
| 406 | 20240214 | 132400 | 7413830000 | 21350 | 21350 | 21400 | 21300 | 1541 |
| 407 | 20240214 | 132300 | 7380997350 | 21350 | 21350 | 21400 | 21350 | 707 |
| 408 | 20240214 | 132200 | 7365889150 | 21350 | 21400 | 21450 | 21350 | 691 |
| 409 | 20240214 | 132100 | 7351120000 | 21400 | 21450 | 21500 | 21400 | 308 |
| 410 | 20240214 | 132000 | 7344519800 | 21450 | 21400 | 21500 | 21400 | 414 |
| 411 | 20240214 | 131900 | 7335639300 | 21400 | 21400 | 21500 | 21350 | 480 |
| 412 | 20240214 | 131800 | 7325363350 | 21400 | 21400 | 21450 | 21400 | 363 |
| 413 | 20240214 | 131700 | 7317585300 | 21450 | 21350 | 21500 | 21350 | 422 |
| 414 | 20240214 | 131600 | 7308540950 | 21350 | 21350 | 21400 | 21350 | 711 |
| 415 | 20240214 | 131500 | 7293350550 | 21350 | 21450 | 21450 | 21350 | 387 |
| 416 | 20240214 | 131400 | 7285068650 | 21450 | 21400 | 21450 | 21350 | 869 |
| 417 | 20240214 | 131300 | 7266483250 | 21350 | 21350 | 21400 | 21350 | 380 |
| 418 | 20240214 | 131200 | 7258360500 | 21400 | 21350 | 21400 | 21350 | 473 |
| 419 | 20240214 | 131100 | 7248248200 | 21400 | 21350 | 21450 | 21350 | 491 |
| 420 | 20240214 | 131000 | 7237752700 | 21350 | 21450 | 21450 | 21350 | 1262 |
| 421 | 20240214 | 130900 | 7210748550 | 21450 | 21450 | 21500 | 21400 | 202 |
| 422 | 20240214 | 130800 | 7206419800 | 21450 | 21450 | 21500 | 21450 | 441 |
| 423 | 20240214 | 130700 | 7196948250 | 21450 | 21450 | 21550 | 21450 | 399 |
| 424 | 20240214 | 130600 | 7188383950 | 21450 | 21450 | 21550 | 21450 | 467 |
| 425 | 20240214 | 130500 | 7178359300 | 21500 | 21450 | 21500 | 21450 | 402 |
| 426 | 20240214 | 130400 | 7169727300 | 21450 | 21500 | 21550 | 21400 | 278 |
| 427 | 20240214 | 130300 | 7163766750 | 21450 | 21450 | 21500 | 21400 | 157 |
| 428 | 20240214 | 130200 | 7160399250 | 21450 | 21500 | 21550 | 21450 | 149 |
| 429 | 20240214 | 130100 | 7157201050 | 21550 | 21500 | 21550 | 21450 | 469 |
| 430 | 20240214 | 130000 | 7147108650 | 21500 | 21450 | 21500 | 21400 | 263 |
| 431 | 20240214 | 125900 | 7141475750 | 21450 | 21450 | 21500 | 21400 | 155 |
| 432 | 20240214 | 125800 | 7138150900 | 21450 | 21500 | 21500 | 21400 | 485 |
| 433 | 20240214 | 125700 | 7127753600 | 21500 | 21400 | 21500 | 21400 | 240 |
| 434 | 20240214 | 125600 | 7122610600 | 21450 | 21500 | 21500 | 21450 | 65 |
| 435 | 20240214 | 125500 | 7121214400 | 21500 | 21500 | 21500 | 21400 | 643 |
| 436 | 20240214 | 125400 | 7107417500 | 21450 | 21400 | 21500 | 21400 | 437 |
| 437 | 20240214 | 125300 | 7098060550 | 21400 | 21450 | 21500 | 21400 | 1429 |
| 438 | 20240214 | 125200 | 7067475400 | 21450 | 21550 | 21550 | 21400 | 931 |
| 439 | 20240214 | 125100 | 7047498100 | 21550 | 21500 | 21550 | 21450 | 210 |
| 440 | 20240214 | 125000 | 7042980000 | 21550 | 21450 | 21550 | 21450 | 343 |
| 441 | 20240214 | 124900 | 7035610600 | 21500 | 21500 | 21550 | 21500 | 349 |
| 442 | 20240214 | 124800 | 7028099250 | 21550 | 21500 | 21550 | 21450 | 260 |
| 443 | 20240214 | 124700 | 7022508200 | 21450 | 21600 | 21600 | 21450 | 1718 |
| 444 | 20240214 | 124600 | 6985616350 | 21600 | 21550 | 21600 | 21500 | 339 |
| 445 | 20240214 | 124500 | 6978313500 | 21550 | 21550 | 21600 | 21550 | 320 |
| 446 | 20240214 | 124400 | 6971413750 | 21550 | 21550 | 21600 | 21550 | 121 |
| 447 | 20240214 | 124300 | 6968803400 | 21600 | 21550 | 21600 | 21500 | 414 |
| 448 | 20240214 | 124200 | 6959877100 | 21600 | 21550 | 21600 | 21550 | 175 |
| 449 | 20240214 | 124100 | 6956105200 | 21600 | 21550 | 21600 | 21550 | 173 |
| 450 | 20240214 | 124000 | 6952369550 | 21550 | 21550 | 21600 | 21550 | 306 |
| 451 | 20240214 | 123900 | 6945769850 | 21600 | 21550 | 21600 | 21550 | 324 |
| 452 | 20240214 | 123800 | 6938780500 | 21550 | 21550 | 21600 | 21550 | 191 |
| 453 | 20240214 | 123700 | 6934660650 | 21600 | 21500 | 21600 | 21500 | 397 |
| 454 | 20240214 | 123600 | 6926095950 | 21500 | 21550 | 21550 | 21500 | 247 |
| 455 | 20240214 | 123500 | 6920783900 | 21550 | 21550 | 21550 | 21500 | 281 |
| 456 | 20240214 | 123400 | 6914736650 | 21550 | 21600 | 21600 | 21550 | 218 |
| 457 | 20240214 | 123300 | 6910037550 | 21550 | 21550 | 21600 | 21500 | 315 |
| 458 | 20240214 | 123200 | 6903252450 | 21550 | 21500 | 21550 | 21450 | 163 |
| 459 | 20240214 | 123100 | 6899742450 | 21500 | 21550 | 21600 | 21500 | 328 |
| 460 | 20240214 | 123000 | 6892682400 | 21550 | 21500 | 21600 | 21500 | 369 |
| 461 | 20240214 | 122900 | 6884727050 | 21500 | 21550 | 21550 | 21500 | 229 |
| 462 | 20240214 | 122800 | 6879799600 | 21550 | 21550 | 21550 | 21450 | 339 |
| 463 | 20240214 | 122700 | 6872507950 | 21550 | 21550 | 21550 | 21500 | 233 |
| 464 | 20240214 | 122600 | 6867487000 | 21600 | 21600 | 21600 | 21450 | 1091 |
| 465 | 20240214 | 122500 | 6844026100 | 21600 | 21600 | 21600 | 21550 | 345 |
| 466 | 20240214 | 122400 | 6836576450 | 21550 | 21500 | 21600 | 21500 | 460 |
| 467 | 20240214 | 122300 | 6826655150 | 21550 | 21600 | 21600 | 21500 | 326 |
| 468 | 20240214 | 122200 | 6819634250 | 21600 | 21550 | 21600 | 21500 | 119 |
| 469 | 20240214 | 122100 | 6817069400 | 21600 | 21500 | 21600 | 21500 | 228 |
| 470 | 20240214 | 122000 | 6812158200 | 21550 | 21600 | 21600 | 21550 | 211 |
| 471 | 20240214 | 121900 | 6807604100 | 21550 | 21600 | 21600 | 21550 | 383 |
| 472 | 20240214 | 121800 | 6799341800 | 21600 | 21550 | 21600 | 21550 | 254 |
| 473 | 20240214 | 121700 | 6793865250 | 21600 | 21550 | 21600 | 21500 | 114 |
| 474 | 20240214 | 121600 | 6791409200 | 21550 | 21600 | 21600 | 21500 | 460 |
| 475 | 20240214 | 121500 | 6781494000 | 21600 | 21550 | 21600 | 21500 | 331 |
| 476 | 20240214 | 121400 | 6774363850 | 21550 | 21550 | 21550 | 21500 | 234 |
| 477 | 20240214 | 121300 | 6769321900 | 21500 | 21450 | 21500 | 21450 | 833 |
| 478 | 20240214 | 121200 | 6751427700 | 21450 | 21500 | 21550 | 21450 | 352 |
| 479 | 20240214 | 121100 | 6743850000 | 21450 | 21550 | 21550 | 21450 | 189 |
| 480 | 20240214 | 121000 | 6739784300 | 21550 | 21450 | 21550 | 21450 | 324 |
| 481 | 20240214 | 120900 | 6732816150 | 21500 | 21550 | 21550 | 21500 | 266 |
| 482 | 20240214 | 120800 | 6727096550 | 21550 | 21550 | 21550 | 21500 | 283 |
| 483 | 20240214 | 120700 | 6720998150 | 21500 | 21550 | 21600 | 21500 | 1103 |
| 484 | 20240214 | 120600 | 6697257900 | 21600 | 21600 | 21600 | 21550 | 191 |
| 485 | 20240214 | 120500 | 6693137000 | 21600 | 21500 | 21600 | 21500 | 150 |
| 486 | 20240214 | 120400 | 6689907600 | 21500 | 21600 | 21600 | 21500 | 278 |
| 487 | 20240214 | 120300 | 6683916700 | 21550 | 21500 | 21550 | 21500 | 281 |
| 488 | 20240214 | 120200 | 6677867350 | 21550 | 21550 | 21600 | 21500 | 424 |
| 489 | 20240214 | 120100 | 6668735150 | 21600 | 21550 | 21600 | 21550 | 107 |
| 490 | 20240214 | 120000 | 6666428400 | 21600 | 21550 | 21600 | 21550 | 285 |
| 491 | 20240214 | 115900 | 6660280200 | 21550 | 21550 | 21550 | 21500 | 212 |
| 492 | 20240214 | 115800 | 6655711900 | 21550 | 21550 | 21600 | 21550 | 152 |
| 493 | 20240214 | 115700 | 6652433650 | 21550 | 21550 | 21550 | 21500 | 296 |
| 494 | 20240214 | 115600 | 6646055700 | 21550 | 21550 | 21600 | 21550 | 241 |
| 495 | 20240214 | 115500 | 6640854750 | 21550 | 21600 | 21600 | 21550 | 217 |
| 496 | 20240214 | 115400 | 6636175900 | 21600 | 21550 | 21600 | 21550 | 569 |
| 497 | 20240214 | 115300 | 6623894900 | 21550 | 21550 | 21600 | 21500 | 137 |
| 498 | 20240214 | 115200 | 6620941450 | 21500 | 21600 | 21600 | 21500 | 349 |
| 499 | 20240214 | 115100 | 6613419800 | 21600 | 21500 | 21600 | 21500 | 225 |
| 500 | 20240214 | 115000 | 6608577300 | 21500 | 21600 | 21600 | 21500 | 294 |
| 501 | 20240214 | 114900 | 6602230250 | 21450 | 21500 | 21600 | 21450 | 252 |
| 502 | 20240214 | 114800 | 6596809950 | 21500 | 21600 | 21600 | 21500 | 470 |
| 503 | 20240214 | 114700 | 6586676850 | 21600 | 21550 | 21600 | 21550 | 456 |
| 504 | 20240214 | 114600 | 6576846700 | 21500 | 21500 | 21550 | 21450 | 289 |
| 505 | 20240214 | 114500 | 6570635650 | 21450 | 21500 | 21550 | 21450 | 660 |
| 506 | 20240214 | 114400 | 6556447750 | 21550 | 21550 | 21550 | 21300 | 2045 |
| 507 | 20240214 | 114300 | 6512657100 | 21550 | 21500 | 21550 | 21500 | 492 |
| 508 | 20240214 | 114200 | 6502067050 | 21500 | 21550 | 21550 | 21500 | 234 |
| 509 | 20240214 | 114100 | 6497031500 | 21550 | 21500 | 21550 | 21500 | 236 |
| 510 | 20240214 | 114000 | 6491947050 | 21500 | 21500 | 21550 | 21450 | 236 |
| 511 | 20240214 | 113900 | 6486879600 | 21550 | 21550 | 21550 | 21500 | 277 |
| 512 | 20240214 | 113800 | 6480917750 | 21550 | 21500 | 21550 | 21450 | 268 |
| 513 | 20240214 | 113700 | 6475153300 | 21500 | 21500 | 21550 | 21500 | 310 |
| 514 | 20240214 | 113600 | 6468481800 | 21550 | 21450 | 21550 | 21450 | 371 |
| 515 | 20240214 | 113500 | 6460509700 | 21500 | 21550 | 21600 | 21500 | 355 |
| 516 | 20240214 | 113400 | 6452858750 | 21550 | 21550 | 21600 | 21500 | 193 |
| 517 | 20240214 | 113300 | 6448697950 | 21550 | 21600 | 21650 | 21550 | 368 |
| 518 | 20240214 | 113200 | 6440755650 | 21600 | 21550 | 21600 | 21550 | 351 |
| 519 | 20240214 | 113100 | 6433182900 | 21550 | 21550 | 21600 | 21500 | 1294 |
| 520 | 20240214 | 113000 | 6405301500 | 21500 | 21550 | 21550 | 21500 | 148 |
| 521 | 20240214 | 112900 | 6402117650 | 21500 | 21500 | 21550 | 21450 | 498 |
| 522 | 20240214 | 112800 | 6391405850 | 21500 | 21450 | 21500 | 21350 | 657 |
| 523 | 20240214 | 112700 | 6377333400 | 21450 | 21450 | 21500 | 21450 | 121 |
| 524 | 20240214 | 112600 | 6374737400 | 21400 | 21450 | 21500 | 21400 | 359 |
| 525 | 20240214 | 112500 | 6367028850 | 21450 | 21500 | 21500 | 21450 | 272 |
| 526 | 20240214 | 112400 | 6361183050 | 21500 | 21500 | 21500 | 21400 | 396 |
| 527 | 20240214 | 112300 | 6352696150 | 21500 | 21450 | 21550 | 21450 | 334 |
| 528 | 20240214 | 112200 | 6345517450 | 21500 | 21450 | 21550 | 21450 | 555 |
| 529 | 20240214 | 112100 | 6333602450 | 21450 | 21500 | 21550 | 21450 | 642 |
| 530 | 20240214 | 112000 | 6319818050 | 21500 | 21500 | 21550 | 21450 | 453 |
| 531 | 20240214 | 111900 | 6310086550 | 21500 | 21550 | 21550 | 21400 | 541 |
| 532 | 20240214 | 111800 | 6298456900 | 21550 | 21550 | 21550 | 21450 | 353 |
| 533 | 20240214 | 111700 | 6290871600 | 21400 | 21500 | 21550 | 21400 | 341 |
| 534 | 20240214 | 111600 | 6283550600 | 21550 | 21500 | 21600 | 21400 | 1049 |
| 535 | 20240214 | 111500 | 6260948200 | 21450 | 21550 | 21550 | 21450 | 657 |
| 536 | 20240214 | 111400 | 6246848250 | 21550 | 21550 | 21550 | 21500 | 965 |
| 537 | 20240214 | 111300 | 6226081700 | 21550 | 21450 | 21600 | 21450 | 345 |
| 538 | 20240214 | 111200 | 6218669600 | 21500 | 21450 | 21500 | 21400 | 1294 |
| 539 | 20240214 | 111100 | 6190885550 | 21450 | 21600 | 21600 | 21350 | 2676 |
| 540 | 20240214 | 111000 | 6133498650 | 21600 | 21600 | 21650 | 21550 | 513 |
| 541 | 20240214 | 110900 | 6122431550 | 21550 | 21600 | 21600 | 21550 | 650 |
| 542 | 20240214 | 110800 | 6108413700 | 21650 | 21600 | 21650 | 21550 | 3412 |
| 543 | 20240214 | 110700 | 6034830350 | 21600 | 21600 | 21650 | 21600 | 937 |
| 544 | 20240214 | 110600 | 6014574500 | 21650 | 21600 | 21700 | 21550 | 1362 |
| 545 | 20240214 | 110500 | 5985121300 | 21600 | 21750 | 21750 | 21600 | 821 |
| 546 | 20240214 | 110400 | 5967355350 | 21700 | 21650 | 21750 | 21650 | 1340 |
| 547 | 20240214 | 110300 | 5938296700 | 21650 | 21650 | 21750 | 21550 | 2491 |
| 548 | 20240214 | 110200 | 5884419350 | 21650 | 21850 | 21850 | 21650 | 3944 |
| 549 | 20240214 | 110100 | 5798626950 | 21900 | 21900 | 21950 | 21850 | 815 |
| 550 | 20240214 | 110000 | 5780785750 | 21900 | 21900 | 21950 | 21850 | 901 |
| 551 | 20240214 | 105900 | 5761035500 | 21900 | 21950 | 21950 | 21850 | 1702 |
| 552 | 20240214 | 105800 | 5723767850 | 21950 | 22100 | 22150 | 21950 | 3280 |
| 553 | 20240214 | 105700 | 5651571850 | 22100 | 22100 | 22150 | 22050 | 993 |
| 554 | 20240214 | 105600 | 5629636650 | 22100 | 22050 | 22100 | 22000 | 1341 |
| 555 | 20240214 | 105500 | 5600039200 | 22050 | 22050 | 22100 | 22000 | 1208 |
| 556 | 20240214 | 105400 | 5573398900 | 22050 | 22050 | 22100 | 22000 | 2505 |
| 557 | 20240214 | 105300 | 5518072850 | 22100 | 22050 | 22100 | 22050 | 1158 |
| 558 | 20240214 | 105200 | 5492516850 | 22050 | 22100 | 22100 | 22050 | 1451 |
| 559 | 20240214 | 105100 | 5460469750 | 22050 | 22050 | 22100 | 22050 | 864 |
| 560 | 20240214 | 105000 | 5441383700 | 22100 | 22100 | 22100 | 22000 | 1407 |
| 561 | 20240214 | 104900 | 5410366200 | 22050 | 22100 | 22150 | 21950 | 2977 |
| 562 | 20240214 | 104800 | 5344722550 | 22100 | 22100 | 22150 | 22050 | 3214 |
| 563 | 20240214 | 104700 | 5273659500 | 22100 | 22100 | 22150 | 22000 | 2338 |
| 564 | 20240214 | 104600 | 5222006850 | 22050 | 22100 | 22100 | 22050 | 1323 |
| 565 | 20240214 | 104500 | 5192782400 | 22100 | 22150 | 22150 | 22050 | 3724 |
| 566 | 20240214 | 104400 | 5110427450 | 22150 | 22100 | 22150 | 22050 | 3311 |
| 567 | 20240214 | 104300 | 5037230100 | 22100 | 22100 | 22150 | 22050 | 1979 |
| 568 | 20240214 | 104200 | 4993487050 | 22050 | 22100 | 22100 | 22050 | 1692 |
| 569 | 20240214 | 104100 | 4956149550 | 22100 | 22100 | 22100 | 22000 | 1160 |
| 570 | 20240214 | 104000 | 4930544400 | 22100 | 22000 | 22100 | 21950 | 2217 |
| 571 | 20240214 | 103900 | 4881714750 | 22000 | 21950 | 22050 | 21900 | 2022 |
| 572 | 20240214 | 103800 | 4837304150 | 22000 | 22000 | 22100 | 21950 | 1741 |
| 573 | 20240214 | 103700 | 4799006900 | 22000 | 22000 | 22100 | 21950 | 1925 |
| 574 | 20240214 | 103600 | 4756686950 | 22000 | 22050 | 22100 | 22000 | 2299 |
| 575 | 20240214 | 103500 | 4705965100 | 22000 | 22000 | 22050 | 21950 | 1498 |
| 576 | 20240214 | 103400 | 4672995250 | 22000 | 22000 | 22050 | 21950 | 1160 |
| 577 | 20240214 | 103300 | 4647497400 | 22000 | 22050 | 22100 | 21950 | 2757 |
| 578 | 20240214 | 103200 | 4586849250 | 22050 | 22150 | 22150 | 22000 | 1823 |
| 579 | 20240214 | 103100 | 4546607150 | 22150 | 22100 | 22150 | 22000 | 3174 |
| 580 | 20240214 | 103000 | 4476652000 | 22100 | 22150 | 22150 | 22050 | 2247 |
| 581 | 20240214 | 102900 | 4426955250 | 22150 | 22050 | 22150 | 22050 | 2830 |
| 582 | 20240214 | 102800 | 4364434050 | 22050 | 22200 | 22200 | 22050 | 2515 |
| 583 | 20240214 | 102700 | 4308780300 | 22150 | 22200 | 22250 | 22100 | 2681 |
| 584 | 20240214 | 102600 | 4249262800 | 22200 | 22250 | 22250 | 22150 | 2459 |
| 585 | 20240214 | 102500 | 4194635100 | 22150 | 22150 | 22250 | 22100 | 6461 |
| 586 | 20240214 | 102400 | 4051277550 | 22150 | 22200 | 22250 | 22150 | 4571 |
| 587 | 20240214 | 102300 | 3949852450 | 22200 | 22100 | 22250 | 22050 | 6721 |
| 588 | 20240214 | 102200 | 3800686750 | 22100 | 22150 | 22200 | 21950 | 7465 |
| 589 | 20240214 | 102100 | 3635992700 | 22200 | 22100 | 22250 | 22100 | 13254 |
| 590 | 20240214 | 102000 | 3342075750 | 22100 | 21850 | 22250 | 21850 | 34936 |
| 591 | 20240214 | 101900 | 2571902550 | 21850 | 21750 | 21850 | 21700 | 10620 |
| 592 | 20240214 | 101800 | 2340709200 | 21750 | 21750 | 21750 | 21700 | 1088 |
| 593 | 20240214 | 101700 | 2317047250 | 21700 | 21750 | 21750 | 21700 | 1274 |
| 594 | 20240214 | 101600 | 2289360350 | 21700 | 21700 | 21750 | 21700 | 1212 |
| 595 | 20240214 | 101500 | 2263017700 | 21700 | 21750 | 21750 | 21700 | 1126 |
| 596 | 20240214 | 101400 | 2238550700 | 21750 | 21750 | 21750 | 21700 | 891 |
| 597 | 20240214 | 101300 | 2219176300 | 21750 | 21700 | 21750 | 21650 | 3472 |
| 598 | 20240214 | 101200 | 2143849850 | 21700 | 21650 | 21700 | 21650 | 1422 |
| 599 | 20240214 | 101100 | 2113004350 | 21650 | 21700 | 21700 | 21650 | 1893 |
| 600 | 20240214 | 101000 | 2071951800 | 21650 | 21650 | 21700 | 21600 | 2762 |
| 601 | 20240214 | 100900 | 2012052750 | 21650 | 21650 | 21650 | 21600 | 1401 |
| 602 | 20240214 | 100800 | 1981725900 | 21650 | 21600 | 21650 | 21600 | 2084 |
| 603 | 20240214 | 100700 | 1936609350 | 21650 | 21550 | 21650 | 21550 | 2072 |
| 604 | 20240214 | 100600 | 1891858400 | 21550 | 21550 | 21600 | 21500 | 2981 |
| 605 | 20240214 | 100500 | 1827508000 | 21550 | 21550 | 21600 | 21550 | 1354 |
| 606 | 20240214 | 100400 | 1798302550 | 21550 | 21500 | 21600 | 21500 | 2349 |
| 607 | 20240214 | 100300 | 1747690400 | 21500 | 21400 | 21550 | 21350 | 7533 |
| 608 | 20240214 | 100200 | 1585989800 | 21350 | 21350 | 21400 | 21350 | 564 |
| 609 | 20240214 | 100100 | 1573929600 | 21350 | 21400 | 21400 | 21350 | 845 |
| 610 | 20240214 | 100000 | 1555853200 | 21350 | 21350 | 21400 | 21350 | 475 |
| 611 | 20240214 | 095900 | 1545695700 | 21400 | 21400 | 21400 | 21350 | 619 |
| 612 | 20240214 | 095800 | 1532458750 | 21400 | 21350 | 21400 | 21350 | 333 |
| 613 | 20240214 | 095700 | 1525343700 | 21350 | 21350 | 21400 | 21250 | 6080 |
| 614 | 20240214 | 095600 | 1395787900 | 21350 | 21300 | 21350 | 21300 | 173 |
| 615 | 20240214 | 095500 | 1392096450 | 21300 | 21350 | 21350 | 21300 | 201 |
| 616 | 20240214 | 095400 | 1387808200 | 21350 | 21250 | 21350 | 21250 | 439 |
| 617 | 20240214 | 095300 | 1378442400 | 21350 | 21350 | 21350 | 21250 | 204 |
| 618 | 20240214 | 095200 | 1374088750 | 21300 | 21300 | 21350 | 21300 | 195 |
| 619 | 20240214 | 095100 | 1369931400 | 21350 | 21300 | 21350 | 21300 | 142 |
| 620 | 20240214 | 095000 | 1366902450 | 21300 | 21250 | 21300 | 21250 | 1157 |
| 621 | 20240214 | 094900 | 1342275850 | 21250 | 21250 | 21300 | 21250 | 171 |
| 622 | 20240214 | 094800 | 1338636550 | 21300 | 21250 | 21300 | 21250 | 128 |
| 623 | 20240214 | 094700 | 1335911900 | 21300 | 21250 | 21300 | 21250 | 276 |
| 624 | 20240214 | 094600 | 1330039500 | 21300 | 21250 | 21400 | 21250 | 1043 |
| 625 | 20240214 | 094500 | 1307780100 | 21350 | 21300 | 21350 | 21300 | 245 |
| 626 | 20240214 | 094400 | 1302554450 | 21300 | 21350 | 21350 | 21250 | 685 |
| 627 | 20240214 | 094300 | 1287983100 | 21350 | 21400 | 21400 | 21350 | 330 |
| 628 | 20240214 | 094200 | 1280929300 | 21350 | 21350 | 21400 | 21300 | 679 |
| 629 | 20240214 | 094100 | 1266432450 | 21350 | 21300 | 21350 | 21300 | 414 |
| 630 | 20240214 | 094000 | 1257602350 | 21300 | 21300 | 21300 | 21250 | 628 |
| 631 | 20240214 | 093900 | 1244231250 | 21300 | 21350 | 21350 | 21300 | 235 |
| 632 | 20240214 | 093800 | 1239217600 | 21350 | 21400 | 21400 | 21350 | 444 |
| 633 | 20240214 | 093700 | 1229732000 | 21400 | 21400 | 21450 | 21400 | 1380 |
| 634 | 20240214 | 093600 | 1200199350 | 21400 | 21250 | 21400 | 21250 | 8154 |
| 635 | 20240214 | 093500 | 1026260000 | 21250 | 21250 | 21300 | 21200 | 665 |
| 636 | 20240214 | 093400 | 1012128300 | 21250 | 21250 | 21300 | 21200 | 208 |
| 637 | 20240214 | 093300 | 1007704050 | 21200 | 21300 | 21300 | 21200 | 528 |
| 638 | 20240214 | 093200 | 996473450 | 21250 | 21200 | 21300 | 21200 | 78 |
| 639 | 20240214 | 093100 | 994815450 | 21250 | 21250 | 21300 | 21200 | 258 |
| 640 | 20240214 | 093000 | 989330350 | 21250 | 21200 | 21250 | 21200 | 305 |
| 641 | 20240214 | 092900 | 982854200 | 21200 | 21200 | 21250 | 21150 | 232 |
| 642 | 20240214 | 092800 | 977932300 | 21200 | 21200 | 21250 | 21150 | 441 |
| 643 | 20240214 | 092700 | 968582850 | 21200 | 21200 | 21250 | 21100 | 270 |
| 644 | 20240214 | 092600 | 962861800 | 21250 | 21300 | 21400 | 21200 | 3189 |
| 645 | 20240214 | 092500 | 895096700 | 21450 | 21400 | 21450 | 21300 | 5750 |
| 646 | 20240214 | 092400 | 772055600 | 21350 | 21200 | 21400 | 21100 | 4019 |
| 647 | 20240214 | 092300 | 686428000 | 21200 | 21250 | 21250 | 21100 | 788 |
| 648 | 20240214 | 092200 | 669719850 | 21250 | 21150 | 21300 | 21100 | 2635 |
| 649 | 20240214 | 092100 | 613826500 | 21150 | 21150 | 21150 | 21100 | 281 |
| 650 | 20240214 | 092000 | 607889400 | 21150 | 21150 | 21150 | 21050 | 255 |
| 651 | 20240214 | 091900 | 602502000 | 21050 | 21200 | 21250 | 21050 | 796 |
| 652 | 20240214 | 091800 | 585663150 | 21200 | 21300 | 21400 | 21150 | 1932 |
| 653 | 20240214 | 091700 | 544588800 | 21300 | 21100 | 21400 | 21100 | 4554 |
| 654 | 20240214 | 091600 | 447765800 | 21100 | 20950 | 21100 | 20950 | 1668 |
| 655 | 20240214 | 091500 | 412581350 | 21100 | 20850 | 21100 | 20800 | 5429 |
| 656 | 20240214 | 091400 | 298594300 | 20900 | 20850 | 20950 | 20800 | 2204 |
| 657 | 20240214 | 091300 | 252699900 | 20800 | 20900 | 20950 | 20800 | 746 |
| 658 | 20240214 | 091200 | 237118800 | 20900 | 20650 | 21000 | 20650 | 5164 |
| 659 | 20240214 | 091100 | 129346550 | 20650 | 20450 | 20650 | 20450 | 3123 |
| 660 | 20240214 | 091000 | 65229800 | 20400 | 20350 | 20450 | 20350 | 805 |
| 661 | 20240214 | 090900 | 48795200 | 20300 | 20350 | 20350 | 20300 | 329 |
| 662 | 20240214 | 090800 | 42113400 | 20350 | 20250 | 20350 | 20250 | 225 |
| 663 | 20240214 | 090700 | 37537500 | 20250 | 20300 | 20300 | 20250 | 14 |
| 664 | 20240214 | 090600 | 37253650 | 20250 | 20300 | 20300 | 20250 | 158 |
| 665 | 20240214 | 090500 | 34046350 | 20300 | 20300 | 20300 | 20300 | 20 |
| 666 | 20240214 | 090400 | 33640350 | 20300 | 20250 | 20350 | 20250 | 101 |
| 667 | 20240214 | 090300 | 31590500 | 20250 | 20300 | 20350 | 20200 | 997 |
| 668 | 20240214 | 090200 | 11359350 | 20300 | 20300 | 20300 | 20200 | 185 |
| 669 | 20240214 | 090100 | 7611850 | 20150 | 20150 | 20300 | 20150 | 14 |
| 670 | 20240214 | 090000 | 7327950 | 20300 | 20250 | 20300 | 20200 | 362 |