36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 201400 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 3571 |
| 3 | 20240214 | 201300 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 4 | 20240214 | 201200 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 5 | 20240214 | 201100 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 6 | 20240214 | 201000 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 7 | 20240214 | 200900 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 8 | 20240214 | 200800 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 9 | 20240214 | 200700 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 10 | 20240214 | 200600 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 11 | 20240214 | 200500 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 12 | 20240214 | 200400 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 13 | 20240214 | 200300 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 14 | 20240214 | 200200 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 15 | 20240214 | 200100 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 16 | 20240214 | 200000 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 17 | 20240214 | 195900 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 18 | 20240214 | 195800 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 19 | 20240214 | 195700 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 20 | 20240214 | 195600 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 21 | 20240214 | 195500 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 22 | 20240214 | 195400 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 23 | 20240214 | 195300 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 24 | 20240214 | 195200 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 25 | 20240214 | 195100 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 26 | 20240214 | 195000 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 27 | 20240214 | 194900 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 28 | 20240214 | 194800 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 29 | 20240214 | 194700 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 30 | 20240214 | 194600 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 31 | 20240214 | 194500 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 32 | 20240214 | 194400 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 3571 |
| 33 | 20240214 | 194300 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 34 | 20240214 | 194200 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 35 | 20240214 | 194100 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 36 | 20240214 | 194000 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 37 | 20240214 | 193900 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 38 | 20240214 | 193800 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 39 | 20240214 | 193700 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 40 | 20240214 | 193600 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 41 | 20240214 | 193500 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 42 | 20240214 | 193400 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 43 | 20240214 | 193300 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 44 | 20240214 | 193200 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 45 | 20240214 | 193100 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 46 | 20240214 | 193000 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 47 | 20240214 | 192900 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 48 | 20240214 | 192800 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 49 | 20240214 | 192700 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 50 | 20240214 | 192600 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 51 | 20240214 | 192500 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 52 | 20240214 | 192400 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 53 | 20240214 | 192300 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 54 | 20240214 | 192200 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 55 | 20240214 | 192100 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 56 | 20240214 | 192000 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 57 | 20240214 | 191900 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 58 | 20240214 | 191800 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 59 | 20240214 | 191700 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 60 | 20240214 | 191600 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 61 | 20240214 | 191500 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 62 | 20240214 | 191400 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 3571 |
| 63 | 20240214 | 191300 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 64 | 20240214 | 191200 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 65 | 20240214 | 191100 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 66 | 20240214 | 191000 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 67 | 20240214 | 190900 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 68 | 20240214 | 190800 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 69 | 20240214 | 190700 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 70 | 20240214 | 190600 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 71 | 20240214 | 190500 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 72 | 20240214 | 190400 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 73 | 20240214 | 190300 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 74 | 20240214 | 190200 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 75 | 20240214 | 190100 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 76 | 20240214 | 190000 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 77 | 20240214 | 185900 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 78 | 20240214 | 185800 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 79 | 20240214 | 185700 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 80 | 20240214 | 185600 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 81 | 20240214 | 185500 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 82 | 20240214 | 185400 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 83 | 20240214 | 185300 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 84 | 20240214 | 185200 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 85 | 20240214 | 185100 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 86 | 20240214 | 185000 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 87 | 20240214 | 184900 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 88 | 20240214 | 184800 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 89 | 20240214 | 184700 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 90 | 20240214 | 184600 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 91 | 20240214 | 184500 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 92 | 20240214 | 184400 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 3571 |
| 93 | 20240214 | 184300 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 94 | 20240214 | 184200 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 95 | 20240214 | 184100 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 96 | 20240214 | 184000 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 97 | 20240214 | 183900 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 98 | 20240214 | 183800 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 99 | 20240214 | 183700 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 100 | 20240214 | 183600 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 101 | 20240214 | 183500 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 102 | 20240214 | 183400 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 103 | 20240214 | 183300 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 104 | 20240214 | 183200 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 105 | 20240214 | 183100 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 106 | 20240214 | 183000 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 107 | 20240214 | 182900 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 108 | 20240214 | 182800 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 109 | 20240214 | 182700 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 110 | 20240214 | 182600 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 111 | 20240214 | 182500 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 112 | 20240214 | 182400 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 113 | 20240214 | 182300 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 114 | 20240214 | 182200 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 115 | 20240214 | 182100 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 116 | 20240214 | 182000 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 117 | 20240214 | 181900 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 118 | 20240214 | 181800 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 119 | 20240214 | 181700 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 120 | 20240214 | 181600 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 121 | 20240214 | 181500 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 122 | 20240214 | 181400 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 3571 |
| 123 | 20240214 | 181300 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 124 | 20240214 | 181200 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 125 | 20240214 | 181100 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 126 | 20240214 | 181000 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 127 | 20240214 | 180900 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 128 | 20240214 | 180800 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 129 | 20240214 | 180700 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 130 | 20240214 | 180600 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 131 | 20240214 | 180500 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 132 | 20240214 | 180400 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 133 | 20240214 | 180300 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 134 | 20240214 | 180200 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 135 | 20240214 | 180100 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 136 | 20240214 | 180000 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 137 | 20240214 | 175900 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 138 | 20240214 | 175800 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 139 | 20240214 | 175700 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 140 | 20240214 | 175600 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 141 | 20240214 | 175500 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 142 | 20240214 | 175400 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 143 | 20240214 | 175300 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 144 | 20240214 | 175200 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 145 | 20240214 | 175100 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 146 | 20240214 | 175000 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 147 | 20240214 | 174900 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 148 | 20240214 | 174800 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 149 | 20240214 | 174700 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 150 | 20240214 | 174600 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 151 | 20240214 | 174500 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 152 | 20240214 | 174400 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 3571 |
| 153 | 20240214 | 174300 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 154 | 20240214 | 174200 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 155 | 20240214 | 174100 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 156 | 20240214 | 174000 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 157 | 20240214 | 173900 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 158 | 20240214 | 173800 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 159 | 20240214 | 173700 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 160 | 20240214 | 173600 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 161 | 20240214 | 173500 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 162 | 20240214 | 173400 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 163 | 20240214 | 173300 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 164 | 20240214 | 173200 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 165 | 20240214 | 173100 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 166 | 20240214 | 173000 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 167 | 20240214 | 172900 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 168 | 20240214 | 172800 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 169 | 20240214 | 172700 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 170 | 20240214 | 172600 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 171 | 20240214 | 172500 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 172 | 20240214 | 172400 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 173 | 20240214 | 172300 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 174 | 20240214 | 172200 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 175 | 20240214 | 172100 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 176 | 20240214 | 172000 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 177 | 20240214 | 171900 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 178 | 20240214 | 171800 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 179 | 20240214 | 171700 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 180 | 20240214 | 171600 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 181 | 20240214 | 171500 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 182 | 20240214 | 171400 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 3571 |
| 183 | 20240214 | 171300 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 184 | 20240214 | 171200 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 185 | 20240214 | 171100 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 186 | 20240214 | 171000 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 187 | 20240214 | 170900 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 188 | 20240214 | 170800 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 189 | 20240214 | 170700 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 190 | 20240214 | 170600 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 191 | 20240214 | 170500 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 192 | 20240214 | 170400 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 193 | 20240214 | 170300 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 194 | 20240214 | 170200 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 195 | 20240214 | 170100 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 196 | 20240214 | 170000 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 197 | 20240214 | 165900 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 198 | 20240214 | 165800 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 199 | 20240214 | 165700 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 200 | 20240214 | 165600 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 201 | 20240214 | 165500 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 202 | 20240214 | 165400 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 203 | 20240214 | 165300 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 204 | 20240214 | 165200 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 205 | 20240214 | 165100 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 206 | 20240214 | 165000 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 207 | 20240214 | 164900 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 208 | 20240214 | 164800 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 209 | 20240214 | 164700 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 210 | 20240214 | 164600 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 211 | 20240214 | 164500 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 212 | 20240214 | 164400 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 3571 |
| 213 | 20240214 | 164300 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 214 | 20240214 | 164200 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 215 | 20240214 | 164100 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 216 | 20240214 | 164000 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 217 | 20240214 | 163900 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 218 | 20240214 | 163800 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 219 | 20240214 | 163700 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 220 | 20240214 | 163600 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 221 | 20240214 | 163500 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 222 | 20240214 | 163400 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 223 | 20240214 | 163300 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 224 | 20240214 | 163200 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 225 | 20240214 | 163100 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 226 | 20240214 | 163000 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 227 | 20240214 | 162900 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 228 | 20240214 | 162800 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 229 | 20240214 | 162700 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 230 | 20240214 | 162600 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 231 | 20240214 | 162500 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 232 | 20240214 | 162400 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 233 | 20240214 | 162300 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 234 | 20240214 | 162200 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 235 | 20240214 | 162100 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 236 | 20240214 | 162000 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 237 | 20240214 | 161900 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 238 | 20240214 | 161800 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 239 | 20240214 | 161700 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 240 | 20240214 | 161600 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 241 | 20240214 | 161500 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 242 | 20240214 | 161400 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 3571 |
| 243 | 20240214 | 161300 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 244 | 20240214 | 161200 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 245 | 20240214 | 161100 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 246 | 20240214 | 161000 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 247 | 20240214 | 160900 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 248 | 20240214 | 160800 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 249 | 20240214 | 160700 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 250 | 20240214 | 160600 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 251 | 20240214 | 160500 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 252 | 20240214 | 160400 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 253 | 20240214 | 160300 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 254 | 20240214 | 160200 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 255 | 20240214 | 160100 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 256 | 20240214 | 160000 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 257 | 20240214 | 155900 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 258 | 20240214 | 155800 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 259 | 20240214 | 155700 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 260 | 20240214 | 155600 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 261 | 20240214 | 155500 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 262 | 20240214 | 155400 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 263 | 20240214 | 155300 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 264 | 20240214 | 155200 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 265 | 20240214 | 155100 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 266 | 20240214 | 155000 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 267 | 20240214 | 154900 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 268 | 20240214 | 154800 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 269 | 20240214 | 154700 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 270 | 20240214 | 154600 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 271 | 20240214 | 154500 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 272 | 20240214 | 154400 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 3571 |
| 273 | 20240214 | 154300 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 274 | 20240214 | 154200 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 275 | 20240214 | 154100 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 276 | 20240214 | 154000 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 277 | 20240214 | 153900 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 278 | 20240214 | 153800 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 279 | 20240214 | 153700 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 280 | 20240214 | 153600 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 281 | 20240214 | 153500 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 282 | 20240214 | 153400 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 283 | 20240214 | 153300 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 284 | 20240214 | 153200 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 285 | 20240214 | 153100 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 286 | 20240214 | 153000 | 8929908600 | 43200 | 43200 | 43200 | 43200 | 3571 |
| 287 | 20240214 | 152900 | 8775641400 | 43150 | 43150 | 43150 | 43150 | 0 |
| 288 | 20240214 | 152800 | 8775641400 | 43150 | 43150 | 43150 | 43150 | 0 |
| 289 | 20240214 | 152700 | 8775641400 | 43150 | 43150 | 43150 | 43150 | 0 |
| 290 | 20240214 | 152600 | 8775641400 | 43150 | 43150 | 43150 | 43150 | 0 |
| 291 | 20240214 | 152500 | 8775641400 | 43150 | 43150 | 43150 | 43150 | 0 |
| 292 | 20240214 | 152400 | 8775641400 | 43150 | 43150 | 43150 | 43150 | 0 |
| 293 | 20240214 | 152300 | 8775641400 | 43150 | 43150 | 43150 | 43150 | 0 |
| 294 | 20240214 | 152200 | 8775641400 | 43150 | 43150 | 43150 | 43150 | 0 |
| 295 | 20240214 | 152100 | 8775641400 | 43150 | 43150 | 43150 | 43150 | 0 |
| 296 | 20240214 | 152000 | 8775641400 | 43150 | 43150 | 43150 | 43150 | 0 |
| 297 | 20240214 | 151900 | 8775641400 | 43150 | 43100 | 43150 | 43100 | 96 |
| 298 | 20240214 | 151800 | 8771502050 | 43150 | 43100 | 43150 | 43050 | 252 |
| 299 | 20240214 | 151700 | 8760642050 | 43050 | 43150 | 43200 | 43050 | 334 |
| 300 | 20240214 | 151600 | 8746245850 | 43150 | 43100 | 43150 | 43100 | 385 |
| 301 | 20240214 | 151500 | 8729643700 | 43050 | 43050 | 43150 | 43000 | 295 |
| 302 | 20240214 | 151400 | 8716945850 | 43050 | 43050 | 43150 | 43050 | 250 |
| 303 | 20240214 | 151300 | 8706183050 | 43050 | 43050 | 43100 | 43050 | 147 |
| 304 | 20240214 | 151200 | 8699854650 | 43100 | 43100 | 43100 | 43050 | 327 |
| 305 | 20240214 | 151100 | 8685771200 | 43050 | 43050 | 43100 | 43050 | 342 |
| 306 | 20240214 | 151000 | 8671044250 | 43050 | 43050 | 43100 | 43050 | 389 |
| 307 | 20240214 | 150900 | 8654290750 | 43050 | 43100 | 43100 | 43050 | 126 |
| 308 | 20240214 | 150800 | 8648862000 | 43050 | 43100 | 43150 | 43050 | 339 |
| 309 | 20240214 | 150700 | 8634259650 | 43100 | 43100 | 43150 | 43050 | 400 |
| 310 | 20240214 | 150600 | 8617021950 | 43100 | 43150 | 43150 | 43100 | 871 |
| 311 | 20240214 | 150500 | 8579480450 | 43150 | 43100 | 43150 | 43100 | 241 |
| 312 | 20240214 | 150400 | 8569092950 | 43100 | 43100 | 43150 | 43100 | 224 |
| 313 | 20240214 | 150300 | 8559438100 | 43100 | 43200 | 43200 | 43100 | 1265 |
| 314 | 20240214 | 150200 | 8504904600 | 43100 | 43100 | 43200 | 43100 | 907 |
| 315 | 20240214 | 150100 | 8465812300 | 43100 | 43150 | 43200 | 43100 | 348 |
| 316 | 20240214 | 150000 | 8450796900 | 43150 | 43150 | 43200 | 43100 | 515 |
| 317 | 20240214 | 145900 | 8428585350 | 43150 | 43150 | 43200 | 43150 | 618 |
| 318 | 20240214 | 145800 | 8401918350 | 43150 | 43200 | 43200 | 43100 | 274 |
| 319 | 20240214 | 145700 | 8390094850 | 43150 | 43200 | 43200 | 43100 | 302 |
| 320 | 20240214 | 145600 | 8377063700 | 43150 | 43150 | 43200 | 43150 | 112 |
| 321 | 20240214 | 145500 | 8372227350 | 43150 | 43150 | 43150 | 43150 | 289 |
| 322 | 20240214 | 145400 | 8359757000 | 43200 | 43150 | 43200 | 43150 | 522 |
| 323 | 20240214 | 145300 | 8337225500 | 43150 | 43200 | 43250 | 43150 | 942 |
| 324 | 20240214 | 145200 | 8296576700 | 43200 | 43200 | 43200 | 43200 | 589 |
| 325 | 20240214 | 145100 | 8271131900 | 43200 | 43200 | 43200 | 43200 | 237 |
| 326 | 20240214 | 145000 | 8260893500 | 43250 | 43250 | 43250 | 43200 | 622 |
| 327 | 20240214 | 144900 | 8234018950 | 43200 | 43250 | 43250 | 43200 | 339 |
| 328 | 20240214 | 144800 | 8219368550 | 43300 | 43250 | 43300 | 43250 | 285 |
| 329 | 20240214 | 144700 | 8207041950 | 43250 | 43300 | 43300 | 43250 | 122 |
| 330 | 20240214 | 144600 | 8201760300 | 43300 | 43250 | 43300 | 43250 | 529 |
| 331 | 20240214 | 144500 | 8178865050 | 43250 | 43250 | 43300 | 43200 | 609 |
| 332 | 20240214 | 144400 | 8152521100 | 43250 | 43250 | 43250 | 43200 | 636 |
| 333 | 20240214 | 144300 | 8125016150 | 43250 | 43250 | 43300 | 43200 | 176 |
| 334 | 20240214 | 144200 | 8117405150 | 43250 | 43250 | 43250 | 43200 | 287 |
| 335 | 20240214 | 144100 | 8104994250 | 43200 | 43250 | 43250 | 43200 | 193 |
| 336 | 20240214 | 144000 | 8096648150 | 43250 | 43250 | 43300 | 43200 | 256 |
| 337 | 20240214 | 143900 | 8085576450 | 43200 | 43250 | 43250 | 43200 | 748 |
| 338 | 20240214 | 143800 | 8053258800 | 43250 | 43250 | 43250 | 43250 | 217 |
| 339 | 20240214 | 143700 | 8043873550 | 43250 | 43300 | 43300 | 43250 | 347 |
| 340 | 20240214 | 143600 | 8028849150 | 43350 | 43300 | 43350 | 43250 | 316 |
| 341 | 20240214 | 143500 | 8015175000 | 43300 | 43300 | 43350 | 43250 | 450 |
| 342 | 20240214 | 143400 | 7995688450 | 43300 | 43200 | 43350 | 43200 | 577 |
| 343 | 20240214 | 143300 | 7970750100 | 43200 | 43150 | 43350 | 43150 | 1921 |
| 344 | 20240214 | 143200 | 7887729900 | 43250 | 43200 | 43250 | 43150 | 451 |
| 345 | 20240214 | 143100 | 7868253950 | 43150 | 43150 | 43250 | 43150 | 578 |
| 346 | 20240214 | 143000 | 7843307300 | 43150 | 43200 | 43200 | 43150 | 413 |
| 347 | 20240214 | 142900 | 7825475650 | 43250 | 43200 | 43250 | 43200 | 862 |
| 348 | 20240214 | 142800 | 7788233950 | 43250 | 43100 | 43250 | 43100 | 575 |
| 349 | 20240214 | 142700 | 7763392100 | 43150 | 43150 | 43200 | 43150 | 881 |
| 350 | 20240214 | 142600 | 7725376850 | 43250 | 43200 | 43250 | 43100 | 678 |
| 351 | 20240214 | 142500 | 7696113550 | 43150 | 43150 | 43200 | 43100 | 439 |
| 352 | 20240214 | 142400 | 7677170000 | 43150 | 43150 | 43200 | 43150 | 1341 |
| 353 | 20240214 | 142300 | 7619295850 | 43150 | 43200 | 43200 | 43150 | 683 |
| 354 | 20240214 | 142200 | 7589808100 | 43250 | 43200 | 43250 | 43150 | 561 |
| 355 | 20240214 | 142100 | 7565581000 | 43200 | 43200 | 43200 | 43200 | 728 |
| 356 | 20240214 | 142000 | 7534131400 | 43200 | 43200 | 43250 | 43200 | 662 |
| 357 | 20240214 | 141900 | 7505515650 | 43200 | 43200 | 43200 | 43200 | 780 |
| 358 | 20240214 | 141800 | 7471819650 | 43200 | 43200 | 43250 | 43200 | 815 |
| 359 | 20240214 | 141700 | 7436607750 | 43250 | 43250 | 43300 | 43200 | 918 |
| 360 | 20240214 | 141600 | 7396903000 | 43250 | 43250 | 43300 | 43200 | 602 |
| 361 | 20240214 | 141500 | 7370862650 | 43250 | 43300 | 43300 | 43250 | 691 |
| 362 | 20240214 | 141400 | 7340974900 | 43300 | 43200 | 43300 | 43200 | 859 |
| 363 | 20240214 | 141300 | 7303851700 | 43200 | 43250 | 43250 | 43200 | 511 |
| 364 | 20240214 | 141200 | 7281766500 | 43250 | 43250 | 43300 | 43250 | 1109 |
| 365 | 20240214 | 141100 | 7233801850 | 43300 | 43250 | 43350 | 43250 | 542 |
| 366 | 20240214 | 141000 | 7210348750 | 43250 | 43300 | 43350 | 43250 | 900 |
| 367 | 20240214 | 140900 | 7171395200 | 43300 | 43350 | 43350 | 43300 | 838 |
| 368 | 20240214 | 140800 | 7135106500 | 43350 | 43300 | 43350 | 43300 | 1119 |
| 369 | 20240214 | 140700 | 7086641350 | 43300 | 43300 | 43400 | 43300 | 744 |
| 370 | 20240214 | 140600 | 7054391000 | 43350 | 43400 | 43400 | 43350 | 2784 |
| 371 | 20240214 | 140500 | 6933624700 | 43400 | 43400 | 43450 | 43400 | 596 |
| 372 | 20240214 | 140400 | 6907757750 | 43400 | 43450 | 43500 | 43400 | 530 |
| 373 | 20240214 | 140300 | 6884729400 | 43450 | 43450 | 43500 | 43450 | 460 |
| 374 | 20240214 | 140200 | 6864726600 | 43500 | 43500 | 43550 | 43450 | 515 |
| 375 | 20240214 | 140100 | 6842329450 | 43500 | 43500 | 43550 | 43500 | 445 |
| 376 | 20240214 | 140000 | 6822971850 | 43550 | 43500 | 43550 | 43500 | 616 |
| 377 | 20240214 | 135900 | 6796153050 | 43500 | 43500 | 43550 | 43450 | 197 |
| 378 | 20240214 | 135800 | 6787583950 | 43500 | 43500 | 43500 | 43450 | 247 |
| 379 | 20240214 | 135700 | 6776843050 | 43450 | 43500 | 43500 | 43450 | 202 |
| 380 | 20240214 | 135600 | 6768057650 | 43500 | 43450 | 43500 | 43450 | 65 |
| 381 | 20240214 | 135500 | 6765231350 | 43500 | 43500 | 43500 | 43500 | 286 |
| 382 | 20240214 | 135400 | 6752790350 | 43500 | 43550 | 43550 | 43500 | 249 |
| 383 | 20240214 | 135300 | 6741952950 | 43550 | 43600 | 43600 | 43550 | 598 |
| 384 | 20240214 | 135200 | 6715907500 | 43600 | 43600 | 43650 | 43550 | 891 |
| 385 | 20240214 | 135100 | 6677058250 | 43550 | 43600 | 43600 | 43550 | 504 |
| 386 | 20240214 | 135000 | 6655107600 | 43600 | 43550 | 43600 | 43550 | 153 |
| 387 | 20240214 | 134900 | 6648440350 | 43600 | 43550 | 43600 | 43550 | 193 |
| 388 | 20240214 | 134800 | 6640026750 | 43600 | 43550 | 43600 | 43550 | 495 |
| 389 | 20240214 | 134700 | 6618469400 | 43500 | 43550 | 43600 | 43500 | 222 |
| 390 | 20240214 | 134600 | 6608801850 | 43600 | 43600 | 43650 | 43600 | 143 |
| 391 | 20240214 | 134500 | 6602566950 | 43600 | 43600 | 43650 | 43550 | 211 |
| 392 | 20240214 | 134400 | 6593365800 | 43600 | 43700 | 43700 | 43600 | 400 |
| 393 | 20240214 | 134300 | 6575911300 | 43650 | 43650 | 43700 | 43650 | 517 |
| 394 | 20240214 | 134200 | 6553343700 | 43700 | 43700 | 43750 | 43650 | 1626 |
| 395 | 20240214 | 134100 | 6482349750 | 43700 | 43750 | 43750 | 43700 | 183 |
| 396 | 20240214 | 134000 | 6474352300 | 43750 | 43850 | 43900 | 43700 | 2902 |
| 397 | 20240214 | 133900 | 6347158250 | 43800 | 43850 | 43850 | 43750 | 651 |
| 398 | 20240214 | 133800 | 6318645650 | 43850 | 43800 | 43850 | 43750 | 503 |
| 399 | 20240214 | 133700 | 6296614250 | 43750 | 43750 | 43850 | 43750 | 443 |
| 400 | 20240214 | 133600 | 6277213050 | 43800 | 43650 | 43800 | 43600 | 3632 |
| 401 | 20240214 | 133500 | 6118397000 | 43650 | 43600 | 43750 | 43600 | 1057 |
| 402 | 20240214 | 133400 | 6072230150 | 43600 | 43500 | 43650 | 43450 | 2219 |
| 403 | 20240214 | 133300 | 5975554600 | 43500 | 43450 | 43550 | 43450 | 212 |
| 404 | 20240214 | 133200 | 5966336350 | 43500 | 43500 | 43500 | 43450 | 460 |
| 405 | 20240214 | 133100 | 5946327050 | 43500 | 43500 | 43550 | 43450 | 312 |
| 406 | 20240214 | 133000 | 5932756300 | 43500 | 43500 | 43550 | 43500 | 163 |
| 407 | 20240214 | 132900 | 5925665650 | 43500 | 43500 | 43550 | 43450 | 303 |
| 408 | 20240214 | 132800 | 5912484450 | 43500 | 43550 | 43550 | 43500 | 405 |
| 409 | 20240214 | 132700 | 5894857350 | 43550 | 43500 | 43550 | 43450 | 711 |
| 410 | 20240214 | 132600 | 5863922000 | 43500 | 43500 | 43550 | 43500 | 502 |
| 411 | 20240214 | 132500 | 5842082350 | 43500 | 43450 | 43550 | 43400 | 3454 |
| 412 | 20240214 | 132400 | 5691916100 | 43450 | 43400 | 43450 | 43400 | 275 |
| 413 | 20240214 | 132300 | 5679971300 | 43450 | 43400 | 43450 | 43400 | 1561 |
| 414 | 20240214 | 132200 | 5612187350 | 43400 | 43450 | 43450 | 43400 | 449 |
| 415 | 20240214 | 132100 | 5592699000 | 43450 | 43350 | 43450 | 43350 | 171 |
| 416 | 20240214 | 132000 | 5585278200 | 43400 | 43350 | 43400 | 43350 | 119 |
| 417 | 20240214 | 131900 | 5580115150 | 43350 | 43350 | 43450 | 43350 | 1005 |
| 418 | 20240214 | 131800 | 5536499100 | 43350 | 43400 | 43400 | 43350 | 188 |
| 419 | 20240214 | 131700 | 5528347800 | 43400 | 43400 | 43450 | 43350 | 1705 |
| 420 | 20240214 | 131600 | 5454349950 | 43400 | 43350 | 43400 | 43350 | 79 |
| 421 | 20240214 | 131500 | 5450924450 | 43350 | 43350 | 43400 | 43350 | 608 |
| 422 | 20240214 | 131400 | 5424563950 | 43350 | 43250 | 43350 | 43250 | 514 |
| 423 | 20240214 | 131300 | 5402307700 | 43300 | 43200 | 43300 | 43200 | 77 |
| 424 | 20240214 | 131200 | 5398977350 | 43250 | 43250 | 43250 | 43250 | 24 |
| 425 | 20240214 | 131100 | 5397939350 | 43250 | 43250 | 43250 | 43250 | 1 |
| 426 | 20240214 | 131000 | 5397896100 | 43250 | 43300 | 43300 | 43200 | 206 |
| 427 | 20240214 | 130900 | 5388987400 | 43200 | 43300 | 43300 | 43200 | 1948 |
| 428 | 20240214 | 130800 | 5304798800 | 43300 | 43300 | 43300 | 43250 | 14 |
| 429 | 20240214 | 130700 | 5304192650 | 43250 | 43250 | 43300 | 43250 | 148 |
| 430 | 20240214 | 130600 | 5297791600 | 43250 | 43250 | 43300 | 43250 | 30 |
| 431 | 20240214 | 130500 | 5296493950 | 43300 | 43300 | 43300 | 43250 | 194 |
| 432 | 20240214 | 130400 | 5288097650 | 43300 | 43350 | 43350 | 43300 | 174 |
| 433 | 20240214 | 130300 | 5280559250 | 43350 | 43300 | 43350 | 43300 | 397 |
| 434 | 20240214 | 130200 | 5263357100 | 43400 | 43350 | 43400 | 43300 | 103 |
| 435 | 20240214 | 130100 | 5258891900 | 43400 | 43300 | 43400 | 43250 | 2041 |
| 436 | 20240214 | 130000 | 5170454900 | 43300 | 43250 | 43300 | 43250 | 236 |
| 437 | 20240214 | 125900 | 5160236750 | 43300 | 43250 | 43300 | 43250 | 120 |
| 438 | 20240214 | 125800 | 5155046500 | 43300 | 43200 | 43300 | 43200 | 561 |
| 439 | 20240214 | 125700 | 5130785300 | 43200 | 43250 | 43250 | 43200 | 77 |
| 440 | 20240214 | 125600 | 5127458050 | 43250 | 43200 | 43250 | 43200 | 42 |
| 441 | 20240214 | 125500 | 5125643150 | 43200 | 43200 | 43200 | 43200 | 102 |
| 442 | 20240214 | 125400 | 5121236750 | 43200 | 43250 | 43250 | 43200 | 80 |
| 443 | 20240214 | 125300 | 5117777900 | 43250 | 43250 | 43250 | 43250 | 38 |
| 444 | 20240214 | 125200 | 5116134400 | 43250 | 43200 | 43300 | 43200 | 628 |
| 445 | 20240214 | 125100 | 5088988100 | 43200 | 43200 | 43250 | 43200 | 188 |
| 446 | 20240214 | 125000 | 5080864850 | 43200 | 43200 | 43250 | 43200 | 48 |
| 447 | 20240214 | 124900 | 5078790650 | 43200 | 43250 | 43250 | 43200 | 72 |
| 448 | 20240214 | 124800 | 5075677700 | 43250 | 43250 | 43250 | 43200 | 133 |
| 449 | 20240214 | 124700 | 5069925500 | 43250 | 43300 | 43300 | 43250 | 246 |
| 450 | 20240214 | 124600 | 5059285800 | 43250 | 43200 | 43250 | 43200 | 569 |
| 451 | 20240214 | 124500 | 5034682550 | 43250 | 43100 | 43250 | 43100 | 1762 |
| 452 | 20240214 | 124400 | 4958608150 | 43150 | 43100 | 43150 | 43100 | 210 |
| 453 | 20240214 | 124300 | 4949555850 | 43100 | 43100 | 43100 | 43050 | 193 |
| 454 | 20240214 | 124200 | 4941237600 | 43100 | 43100 | 43150 | 43100 | 856 |
| 455 | 20240214 | 124100 | 4904343950 | 43100 | 43150 | 43150 | 43100 | 23 |
| 456 | 20240214 | 124000 | 4903352600 | 43150 | 43100 | 43150 | 43100 | 658 |
| 457 | 20240214 | 123900 | 4874992550 | 43100 | 43100 | 43100 | 43000 | 895 |
| 458 | 20240214 | 123800 | 4836431150 | 43100 | 43050 | 43100 | 43050 | 94 |
| 459 | 20240214 | 123700 | 4832383800 | 43050 | 43050 | 43050 | 43050 | 0 |
| 460 | 20240214 | 123600 | 4832383800 | 43050 | 43050 | 43050 | 43000 | 191 |
| 461 | 20240214 | 123500 | 4824161850 | 43050 | 43000 | 43050 | 43000 | 135 |
| 462 | 20240214 | 123400 | 4818351550 | 43050 | 43000 | 43050 | 43000 | 331 |
| 463 | 20240214 | 123300 | 4804117500 | 43000 | 43050 | 43050 | 43000 | 11 |
| 464 | 20240214 | 123200 | 4803644150 | 43050 | 43000 | 43050 | 43000 | 71 |
| 465 | 20240214 | 123100 | 4800588600 | 43050 | 43100 | 43100 | 43000 | 210 |
| 466 | 20240214 | 123000 | 4791547850 | 43100 | 43050 | 43100 | 43050 | 136 |
| 467 | 20240214 | 122900 | 4785688500 | 43100 | 43050 | 43100 | 43050 | 35 |
| 468 | 20240214 | 122800 | 4784180150 | 43050 | 43050 | 43050 | 43050 | 246 |
| 469 | 20240214 | 122700 | 4773589850 | 43050 | 43000 | 43050 | 42950 | 1392 |
| 470 | 20240214 | 122600 | 4713751800 | 43000 | 43000 | 43000 | 43000 | 155 |
| 471 | 20240214 | 122500 | 4707086800 | 42950 | 42950 | 42950 | 42950 | 97 |
| 472 | 20240214 | 122400 | 4702920650 | 42950 | 42950 | 42950 | 42950 | 511 |
| 473 | 20240214 | 122300 | 4680973200 | 42950 | 42900 | 42950 | 42900 | 632 |
| 474 | 20240214 | 122200 | 4653829800 | 42900 | 42950 | 42950 | 42900 | 33 |
| 475 | 20240214 | 122100 | 4652414050 | 42900 | 42900 | 42950 | 42900 | 157 |
| 476 | 20240214 | 122000 | 4645678550 | 42950 | 42950 | 42950 | 42900 | 112 |
| 477 | 20240214 | 121900 | 4640873100 | 42900 | 42900 | 42950 | 42900 | 75 |
| 478 | 20240214 | 121800 | 4637654700 | 42950 | 42900 | 42950 | 42900 | 170 |
| 479 | 20240214 | 121700 | 4630361650 | 42900 | 42950 | 42950 | 42900 | 12 |
| 480 | 20240214 | 121600 | 4629846300 | 42950 | 42950 | 43000 | 42900 | 65 |
| 481 | 20240214 | 121500 | 4627054400 | 42950 | 43000 | 43000 | 42950 | 12 |
| 482 | 20240214 | 121400 | 4626538950 | 42900 | 43000 | 43000 | 42900 | 9 |
| 483 | 20240214 | 121300 | 4626152450 | 43000 | 43000 | 43000 | 43000 | 5 |
| 484 | 20240214 | 121200 | 4625937450 | 43000 | 42950 | 43000 | 42900 | 1058 |
| 485 | 20240214 | 121100 | 4580458300 | 42900 | 42950 | 42950 | 42900 | 865 |
| 486 | 20240214 | 121000 | 4543349700 | 42900 | 42950 | 42950 | 42900 | 6 |
| 487 | 20240214 | 120900 | 4543092050 | 42950 | 43000 | 43000 | 42950 | 188 |
| 488 | 20240214 | 120800 | 4535017350 | 43000 | 42950 | 43000 | 42900 | 105 |
| 489 | 20240214 | 120700 | 4530506850 | 42900 | 43050 | 43050 | 42900 | 1316 |
| 490 | 20240214 | 120600 | 4473998650 | 43050 | 43000 | 43050 | 43000 | 43 |
| 491 | 20240214 | 120500 | 4472149150 | 43000 | 43000 | 43000 | 43000 | 188 |
| 492 | 20240214 | 120400 | 4464065150 | 43000 | 43000 | 43000 | 43000 | 394 |
| 493 | 20240214 | 120300 | 4447123150 | 43000 | 42950 | 43050 | 42950 | 1013 |
| 494 | 20240214 | 120200 | 4403564450 | 42950 | 42950 | 42950 | 42950 | 12 |
| 495 | 20240214 | 120100 | 4403049050 | 43000 | 43000 | 43000 | 43000 | 58 |
| 496 | 20240214 | 120000 | 4400555050 | 43000 | 43000 | 43000 | 43000 | 12 |
| 497 | 20240214 | 115900 | 4400039050 | 42950 | 42950 | 42950 | 42950 | 4 |
| 498 | 20240214 | 115800 | 4399867250 | 42950 | 42950 | 42950 | 42950 | 117 |
| 499 | 20240214 | 115700 | 4394842100 | 42950 | 42950 | 42950 | 42950 | 233 |
| 500 | 20240214 | 115600 | 4384834750 | 42950 | 42950 | 42950 | 42950 | 73 |
| 501 | 20240214 | 115500 | 4381699400 | 43000 | 42900 | 43000 | 42900 | 40 |
| 502 | 20240214 | 115400 | 4379981250 | 43000 | 42900 | 43000 | 42900 | 89 |
| 503 | 20240214 | 115300 | 4376157650 | 42900 | 42950 | 43000 | 42900 | 121 |
| 504 | 20240214 | 115200 | 4370960800 | 42950 | 42950 | 42950 | 42900 | 843 |
| 505 | 20240214 | 115100 | 4334754450 | 42950 | 42950 | 42950 | 42900 | 121 |
| 506 | 20240214 | 115000 | 4329559550 | 42950 | 42950 | 43000 | 42950 | 173 |
| 507 | 20240214 | 114900 | 4322129150 | 43000 | 42950 | 43000 | 42900 | 48 |
| 508 | 20240214 | 114800 | 4320069550 | 42900 | 42900 | 42900 | 42900 | 1 |
| 509 | 20240214 | 114700 | 4320026650 | 42900 | 43000 | 43000 | 42900 | 40 |
| 510 | 20240214 | 114600 | 4318308650 | 42950 | 43050 | 43050 | 42950 | 1167 |
| 511 | 20240214 | 114500 | 4268131350 | 43050 | 43050 | 43100 | 43000 | 181 |
| 512 | 20240214 | 114400 | 4260336850 | 43050 | 43050 | 43050 | 43050 | 258 |
| 513 | 20240214 | 114300 | 4249229950 | 43100 | 43000 | 43100 | 43000 | 130 |
| 514 | 20240214 | 114200 | 4243631950 | 43050 | 43050 | 43050 | 43050 | 66 |
| 515 | 20240214 | 114100 | 4240790650 | 43050 | 43050 | 43100 | 43050 | 224 |
| 516 | 20240214 | 114000 | 4231147350 | 43100 | 43050 | 43100 | 43050 | 290 |
| 517 | 20240214 | 113900 | 4218662750 | 43050 | 43000 | 43050 | 43000 | 145 |
| 518 | 20240214 | 113800 | 4212422300 | 43050 | 43050 | 43050 | 43000 | 16 |
| 519 | 20240214 | 113700 | 4211733550 | 43050 | 43000 | 43050 | 43000 | 112 |
| 520 | 20240214 | 113600 | 4206914850 | 43000 | 43100 | 43100 | 43000 | 436 |
| 521 | 20240214 | 113500 | 4188142900 | 43100 | 43100 | 43150 | 43100 | 115 |
| 522 | 20240214 | 113400 | 4183186300 | 43100 | 43100 | 43150 | 43100 | 1320 |
| 523 | 20240214 | 113300 | 4126255200 | 43050 | 43100 | 43100 | 43050 | 68 |
| 524 | 20240214 | 113200 | 4123324900 | 43100 | 43100 | 43150 | 43050 | 325 |
| 525 | 20240214 | 113100 | 4109317650 | 43100 | 43100 | 43150 | 43100 | 746 |
| 526 | 20240214 | 113000 | 4077160500 | 43100 | 43000 | 43100 | 43000 | 941 |
| 527 | 20240214 | 112900 | 4036626900 | 43000 | 43000 | 43000 | 43000 | 456 |
| 528 | 20240214 | 112800 | 4017018900 | 42950 | 43000 | 43000 | 42950 | 33 |
| 529 | 20240214 | 112700 | 4015600250 | 42950 | 42950 | 42950 | 42900 | 848 |
| 530 | 20240214 | 112600 | 3979198700 | 42950 | 43000 | 43000 | 42950 | 143 |
| 531 | 20240214 | 112500 | 3973056350 | 43000 | 42950 | 43000 | 42950 | 138 |
| 532 | 20240214 | 112400 | 3967126550 | 42950 | 42950 | 42950 | 42900 | 2110 |
| 533 | 20240214 | 112300 | 3876528450 | 42950 | 42900 | 42950 | 42850 | 167 |
| 534 | 20240214 | 112200 | 3869361950 | 42850 | 42950 | 42950 | 42850 | 32 |
| 535 | 20240214 | 112100 | 3867987650 | 42900 | 42850 | 42900 | 42800 | 1681 |
| 536 | 20240214 | 112000 | 3795932000 | 42850 | 42900 | 42950 | 42850 | 544 |
| 537 | 20240214 | 111900 | 3772602900 | 42900 | 42850 | 42900 | 42850 | 590 |
| 538 | 20240214 | 111800 | 3747292050 | 42850 | 42950 | 42950 | 42850 | 938 |
| 539 | 20240214 | 111700 | 3707053300 | 42950 | 42950 | 42950 | 42950 | 418 |
| 540 | 20240214 | 111600 | 3689100200 | 42950 | 43000 | 43000 | 42900 | 530 |
| 541 | 20240214 | 111500 | 3666337200 | 42950 | 42950 | 42950 | 42950 | 1020 |
| 542 | 20240214 | 111400 | 3622528200 | 42950 | 42950 | 42950 | 42950 | 601 |
| 543 | 20240214 | 111300 | 3596715250 | 42950 | 42950 | 43000 | 42950 | 99 |
| 544 | 20240214 | 111200 | 3592463100 | 42950 | 42950 | 43000 | 42950 | 339 |
| 545 | 20240214 | 111100 | 3577902950 | 42950 | 42950 | 43000 | 42900 | 415 |
| 546 | 20240214 | 111000 | 3560078750 | 42950 | 43000 | 43000 | 42950 | 501 |
| 547 | 20240214 | 110900 | 3538549250 | 42950 | 43000 | 43000 | 42950 | 118 |
| 548 | 20240214 | 110800 | 3533480700 | 43000 | 43000 | 43000 | 42950 | 522 |
| 549 | 20240214 | 110700 | 3511035250 | 43000 | 43100 | 43100 | 43000 | 936 |
| 550 | 20240214 | 110600 | 3470710850 | 43150 | 43100 | 43150 | 43100 | 278 |
| 551 | 20240214 | 110500 | 3458715350 | 43100 | 43150 | 43200 | 43100 | 2078 |
| 552 | 20240214 | 110400 | 3369020400 | 43100 | 43200 | 43200 | 43100 | 601 |
| 553 | 20240214 | 110300 | 3343097000 | 43150 | 43150 | 43200 | 43100 | 1193 |
| 554 | 20240214 | 110200 | 3291594250 | 43100 | 43150 | 43200 | 43100 | 1429 |
| 555 | 20240214 | 110100 | 3229947550 | 43100 | 43000 | 43150 | 43000 | 1777 |
| 556 | 20240214 | 110000 | 3153381000 | 43000 | 43050 | 43100 | 43000 | 270 |
| 557 | 20240214 | 105900 | 3141757950 | 43050 | 42950 | 43050 | 42950 | 2834 |
| 558 | 20240214 | 105800 | 3019908800 | 42900 | 42900 | 42900 | 42900 | 452 |
| 559 | 20240214 | 105700 | 3000518000 | 42850 | 42900 | 42900 | 42850 | 240 |
| 560 | 20240214 | 105600 | 2990222250 | 42900 | 42900 | 42900 | 42850 | 434 |
| 561 | 20240214 | 105500 | 2971621150 | 42900 | 42900 | 42950 | 42900 | 379 |
| 562 | 20240214 | 105400 | 2955346900 | 42900 | 42800 | 42900 | 42800 | 1703 |
| 563 | 20240214 | 105300 | 2882391400 | 42800 | 42800 | 42800 | 42800 | 728 |
| 564 | 20240214 | 105200 | 2851233000 | 42750 | 42800 | 42800 | 42750 | 5 |
| 565 | 20240214 | 105100 | 2851019050 | 42800 | 42800 | 42800 | 42800 | 5 |
| 566 | 20240214 | 105000 | 2850805050 | 42800 | 42750 | 42800 | 42750 | 26 |
| 567 | 20240214 | 104900 | 2849692300 | 42800 | 42850 | 42900 | 42750 | 475 |
| 568 | 20240214 | 104800 | 2829339100 | 42850 | 42750 | 42900 | 42750 | 863 |
| 569 | 20240214 | 104700 | 2792369850 | 42800 | 42800 | 42800 | 42800 | 786 |
| 570 | 20240214 | 104600 | 2758729050 | 42800 | 42800 | 42800 | 42800 | 582 |
| 571 | 20240214 | 104500 | 2733819450 | 42850 | 42800 | 42850 | 42800 | 51 |
| 572 | 20240214 | 104400 | 2731635150 | 42850 | 42800 | 42850 | 42800 | 782 |
| 573 | 20240214 | 104300 | 2698165300 | 42850 | 42850 | 42850 | 42850 | 347 |
| 574 | 20240214 | 104200 | 2683296350 | 42850 | 42850 | 42850 | 42800 | 155 |
| 575 | 20240214 | 104100 | 2676655100 | 42850 | 42850 | 42850 | 42850 | 873 |
| 576 | 20240214 | 104000 | 2639247050 | 42850 | 42800 | 42850 | 42800 | 308 |
| 577 | 20240214 | 103900 | 2626049750 | 42800 | 42750 | 42800 | 42750 | 154 |
| 578 | 20240214 | 103800 | 2619458650 | 42800 | 42800 | 42850 | 42800 | 289 |
| 579 | 20240214 | 103700 | 2607083800 | 42800 | 42900 | 42950 | 42800 | 2400 |
| 580 | 20240214 | 103600 | 2504169050 | 42900 | 42950 | 43000 | 42900 | 419 |
| 581 | 20240214 | 103500 | 2486176450 | 42950 | 42900 | 43000 | 42900 | 2806 |
| 582 | 20240214 | 103400 | 2365696500 | 42850 | 42800 | 42900 | 42800 | 3080 |
| 583 | 20240214 | 103300 | 2233778100 | 42850 | 42800 | 42850 | 42800 | 1150 |
| 584 | 20240214 | 103200 | 2184553600 | 42800 | 42700 | 42850 | 42700 | 3707 |
| 585 | 20240214 | 103100 | 2025939500 | 42700 | 42700 | 42700 | 42650 | 431 |
| 586 | 20240214 | 103000 | 2007536250 | 42750 | 42750 | 42750 | 42700 | 145 |
| 587 | 20240214 | 102900 | 2001339050 | 42750 | 42750 | 42750 | 42750 | 386 |
| 588 | 20240214 | 102800 | 1984837550 | 42750 | 42750 | 42800 | 42750 | 1483 |
| 589 | 20240214 | 102700 | 1921430200 | 42750 | 42750 | 42800 | 42700 | 963 |
| 590 | 20240214 | 102600 | 1880239950 | 42750 | 42600 | 42750 | 42600 | 783 |
| 591 | 20240214 | 102500 | 1846822650 | 42600 | 42650 | 42650 | 42600 | 315 |
| 592 | 20240214 | 102400 | 1833394850 | 42600 | 42450 | 42600 | 42450 | 1557 |
| 593 | 20240214 | 102300 | 1767166350 | 42450 | 42400 | 42450 | 42400 | 321 |
| 594 | 20240214 | 102200 | 1753542400 | 42400 | 42400 | 42400 | 42400 | 159 |
| 595 | 20240214 | 102100 | 1746800800 | 42400 | 42350 | 42400 | 42350 | 370 |
| 596 | 20240214 | 102000 | 1731113100 | 42400 | 42400 | 42450 | 42400 | 569 |
| 597 | 20240214 | 101900 | 1706987450 | 42450 | 42400 | 42450 | 42400 | 89 |
| 598 | 20240214 | 101800 | 1703213500 | 42400 | 42450 | 42450 | 42400 | 1048 |
| 599 | 20240214 | 101700 | 1658729200 | 42450 | 42450 | 42450 | 42400 | 264 |
| 600 | 20240214 | 101600 | 1647522450 | 42450 | 42450 | 42450 | 42450 | 683 |
| 601 | 20240214 | 101500 | 1618529100 | 42450 | 42450 | 42500 | 42450 | 106 |
| 602 | 20240214 | 101400 | 1614029350 | 42500 | 42450 | 42500 | 42450 | 401 |
| 603 | 20240214 | 101300 | 1596988150 | 42450 | 42450 | 42500 | 42450 | 359 |
| 604 | 20240214 | 101200 | 1581748550 | 42400 | 42400 | 42400 | 42400 | 215 |
| 605 | 20240214 | 101100 | 1572632550 | 42400 | 42350 | 42450 | 42300 | 617 |
| 606 | 20240214 | 101000 | 1546482600 | 42350 | 42350 | 42350 | 42350 | 8 |
| 607 | 20240214 | 100900 | 1546143800 | 42350 | 42350 | 42350 | 42300 | 632 |
| 608 | 20240214 | 100800 | 1519381150 | 42350 | 42350 | 42350 | 42350 | 19 |
| 609 | 20240214 | 100700 | 1518576500 | 42400 | 42350 | 42400 | 42350 | 266 |
| 610 | 20240214 | 100600 | 1507311300 | 42350 | 42300 | 42350 | 42300 | 34 |
| 611 | 20240214 | 100500 | 1505872450 | 42300 | 42150 | 42350 | 42150 | 841 |
| 612 | 20240214 | 100400 | 1470369500 | 42200 | 42150 | 42200 | 42150 | 464 |
| 613 | 20240214 | 100300 | 1450798800 | 42150 | 42000 | 42150 | 42000 | 486 |
| 614 | 20240214 | 100200 | 1430339250 | 42000 | 42050 | 42100 | 41950 | 291 |
| 615 | 20240214 | 100100 | 1418113100 | 41950 | 42050 | 42050 | 41900 | 2064 |
| 616 | 20240214 | 100000 | 1331490150 | 42050 | 42050 | 42050 | 42000 | 64 |
| 617 | 20240214 | 095900 | 1328801450 | 42050 | 42050 | 42050 | 42050 | 139 |
| 618 | 20240214 | 095800 | 1322956500 | 42000 | 42050 | 42100 | 42000 | 211 |
| 619 | 20240214 | 095700 | 1314084750 | 42050 | 42050 | 42050 | 42050 | 143 |
| 620 | 20240214 | 095600 | 1308071600 | 42100 | 42050 | 42100 | 42050 | 427 |
| 621 | 20240214 | 095500 | 1290116150 | 42100 | 42100 | 42100 | 42100 | 52 |
| 622 | 20240214 | 095400 | 1287926950 | 42100 | 42050 | 42100 | 42050 | 228 |
| 623 | 20240214 | 095300 | 1278339400 | 42050 | 42050 | 42050 | 42050 | 107 |
| 624 | 20240214 | 095200 | 1273840050 | 42050 | 42050 | 42050 | 42050 | 139 |
| 625 | 20240214 | 095100 | 1267995100 | 42100 | 42100 | 42100 | 42050 | 200 |
| 626 | 20240214 | 095000 | 1259576600 | 42100 | 42050 | 42100 | 42000 | 96 |
| 627 | 20240214 | 094900 | 1255537700 | 42000 | 42000 | 42050 | 42000 | 276 |
| 628 | 20240214 | 094800 | 1243935700 | 42000 | 42000 | 42000 | 42000 | 28 |
| 629 | 20240214 | 094700 | 1242759700 | 42000 | 42000 | 42000 | 42000 | 41 |
| 630 | 20240214 | 094600 | 1241037700 | 42050 | 42050 | 42050 | 42050 | 110 |
| 631 | 20240214 | 094500 | 1236412200 | 42050 | 42050 | 42050 | 42050 | 25 |
| 632 | 20240214 | 094400 | 1235360950 | 42050 | 42100 | 42100 | 42050 | 185 |
| 633 | 20240214 | 094300 | 1227581300 | 42050 | 42000 | 42050 | 42000 | 291 |
| 634 | 20240214 | 094200 | 1215359000 | 42000 | 42000 | 42000 | 41950 | 29 |
| 635 | 20240214 | 094100 | 1214141250 | 42000 | 42000 | 42000 | 41950 | 54 |
| 636 | 20240214 | 094000 | 1211875500 | 41950 | 41950 | 41950 | 41900 | 939 |
| 637 | 20240214 | 093900 | 1172484700 | 41950 | 41950 | 41950 | 41850 | 448 |
| 638 | 20240214 | 093800 | 1153712250 | 41950 | 41900 | 41950 | 41900 | 374 |
| 639 | 20240214 | 093700 | 1138036900 | 41900 | 41900 | 41950 | 41900 | 416 |
| 640 | 20240214 | 093600 | 1120606150 | 41900 | 41900 | 41900 | 41900 | 86 |
| 641 | 20240214 | 093500 | 1117002750 | 41900 | 41950 | 41950 | 41900 | 200 |
| 642 | 20240214 | 093400 | 1108617800 | 41950 | 41900 | 41950 | 41850 | 1039 |
| 643 | 20240214 | 093300 | 1065133000 | 41900 | 41900 | 41900 | 41850 | 728 |
| 644 | 20240214 | 093200 | 1034640550 | 41900 | 41900 | 41900 | 41850 | 116 |
| 645 | 20240214 | 093100 | 1029781250 | 41900 | 41900 | 41900 | 41850 | 751 |
| 646 | 20240214 | 093000 | 998319750 | 41900 | 41900 | 41900 | 41850 | 504 |
| 647 | 20240214 | 092900 | 977202600 | 41900 | 41900 | 41900 | 41900 | 99 |
| 648 | 20240214 | 092800 | 973054500 | 41900 | 41900 | 41950 | 41850 | 1210 |
| 649 | 20240214 | 092700 | 922357750 | 41900 | 41900 | 41900 | 41850 | 100 |
| 650 | 20240214 | 092600 | 918167800 | 41900 | 41950 | 41950 | 41900 | 836 |
| 651 | 20240214 | 092500 | 883139100 | 41950 | 41900 | 41950 | 41900 | 604 |
| 652 | 20240214 | 092400 | 857822800 | 41900 | 42000 | 42000 | 41900 | 1479 |
| 653 | 20240214 | 092300 | 795766100 | 42000 | 42000 | 42000 | 41950 | 167 |
| 654 | 20240214 | 092200 | 788755900 | 42000 | 41900 | 42000 | 41850 | 873 |
| 655 | 20240214 | 092100 | 752145550 | 41900 | 42000 | 42000 | 41900 | 1398 |
| 656 | 20240214 | 092000 | 693520750 | 42000 | 42000 | 42000 | 41950 | 591 |
| 657 | 20240214 | 091900 | 668703750 | 41950 | 42050 | 42100 | 41950 | 2479 |
| 658 | 20240214 | 091800 | 564537800 | 42100 | 42150 | 42150 | 42050 | 296 |
| 659 | 20240214 | 091700 | 552080000 | 42150 | 42150 | 42150 | 42100 | 419 |
| 660 | 20240214 | 091600 | 534439050 | 42150 | 42050 | 42150 | 42050 | 168 |
| 661 | 20240214 | 091500 | 527365750 | 42100 | 42200 | 42200 | 42100 | 442 |
| 662 | 20240214 | 091400 | 508755850 | 42200 | 42150 | 42200 | 42150 | 121 |
| 663 | 20240214 | 091300 | 503653800 | 42200 | 42250 | 42250 | 42150 | 418 |
| 664 | 20240214 | 091200 | 486025050 | 42250 | 42200 | 42300 | 42200 | 359 |
| 665 | 20240214 | 091100 | 470872550 | 42200 | 42250 | 42300 | 42200 | 236 |
| 666 | 20240214 | 091000 | 460902200 | 42200 | 42200 | 42250 | 42150 | 465 |
| 667 | 20240214 | 090900 | 441281300 | 42200 | 42200 | 42200 | 42150 | 289 |
| 668 | 20240214 | 090800 | 429089950 | 42200 | 42150 | 42200 | 42100 | 917 |
| 669 | 20240214 | 090700 | 390437900 | 42200 | 42150 | 42200 | 42100 | 748 |
| 670 | 20240214 | 090600 | 358913050 | 42150 | 42250 | 42250 | 42100 | 402 |
| 671 | 20240214 | 090500 | 341975700 | 42150 | 42250 | 42250 | 42150 | 471 |
| 672 | 20240214 | 090400 | 322094950 | 42300 | 42000 | 42300 | 42000 | 546 |
| 673 | 20240214 | 090300 | 299111600 | 41950 | 42150 | 42200 | 41950 | 3852 |
| 674 | 20240214 | 090200 | 136842000 | 42100 | 42200 | 42200 | 41950 | 1706 |
| 675 | 20240214 | 090100 | 65103800 | 42200 | 42100 | 42250 | 42100 | 369 |
| 676 | 20240214 | 090000 | 49536150 | 42100 | 42050 | 42100 | 42000 | 1178 |