35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 200400 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 3996 |
| 3 | 20240214 | 200300 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 4 | 20240214 | 200200 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 5 | 20240214 | 200100 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 6 | 20240214 | 200000 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 7 | 20240214 | 195900 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 8 | 20240214 | 195800 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 9 | 20240214 | 195700 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 10 | 20240214 | 195600 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 11 | 20240214 | 195500 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 12 | 20240214 | 195400 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 13 | 20240214 | 195300 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 14 | 20240214 | 195200 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 15 | 20240214 | 195100 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 16 | 20240214 | 195000 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 17 | 20240214 | 194900 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 18 | 20240214 | 194800 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 19 | 20240214 | 194700 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 20 | 20240214 | 194600 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 21 | 20240214 | 194500 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 22 | 20240214 | 194400 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 23 | 20240214 | 194300 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 24 | 20240214 | 194200 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 25 | 20240214 | 194100 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 26 | 20240214 | 194000 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 27 | 20240214 | 193900 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 28 | 20240214 | 193800 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 29 | 20240214 | 193700 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 30 | 20240214 | 193600 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 31 | 20240214 | 193500 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 32 | 20240214 | 193400 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 3996 |
| 33 | 20240214 | 193300 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 34 | 20240214 | 193200 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 35 | 20240214 | 193100 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 36 | 20240214 | 193000 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 37 | 20240214 | 192900 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 38 | 20240214 | 192800 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 39 | 20240214 | 192700 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 40 | 20240214 | 192600 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 41 | 20240214 | 192500 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 42 | 20240214 | 192400 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 43 | 20240214 | 192300 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 44 | 20240214 | 192200 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 45 | 20240214 | 192100 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 46 | 20240214 | 192000 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 47 | 20240214 | 191900 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 48 | 20240214 | 191800 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 49 | 20240214 | 191700 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 50 | 20240214 | 191600 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 51 | 20240214 | 191500 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 52 | 20240214 | 191400 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 53 | 20240214 | 191300 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 54 | 20240214 | 191200 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 55 | 20240214 | 191100 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 56 | 20240214 | 191000 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 57 | 20240214 | 190900 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 58 | 20240214 | 190800 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 59 | 20240214 | 190700 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 60 | 20240214 | 190600 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 61 | 20240214 | 190500 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 62 | 20240214 | 190400 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 3996 |
| 63 | 20240214 | 190300 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 64 | 20240214 | 190200 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 65 | 20240214 | 190100 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 66 | 20240214 | 190000 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 67 | 20240214 | 185900 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 68 | 20240214 | 185800 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 69 | 20240214 | 185700 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 70 | 20240214 | 185600 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 71 | 20240214 | 185500 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 72 | 20240214 | 185400 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 73 | 20240214 | 185300 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 74 | 20240214 | 185200 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 75 | 20240214 | 185100 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 76 | 20240214 | 185000 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 77 | 20240214 | 184900 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 78 | 20240214 | 184800 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 79 | 20240214 | 184700 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 80 | 20240214 | 184600 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 81 | 20240214 | 184500 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 82 | 20240214 | 184400 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 83 | 20240214 | 184300 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 84 | 20240214 | 184200 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 85 | 20240214 | 184100 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 86 | 20240214 | 184000 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 87 | 20240214 | 183900 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 88 | 20240214 | 183800 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 89 | 20240214 | 183700 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 90 | 20240214 | 183600 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 91 | 20240214 | 183500 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 92 | 20240214 | 183400 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 3996 |
| 93 | 20240214 | 183300 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 94 | 20240214 | 183200 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 95 | 20240214 | 183100 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 96 | 20240214 | 183000 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 97 | 20240214 | 182900 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 98 | 20240214 | 182800 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 99 | 20240214 | 182700 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 100 | 20240214 | 182600 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 101 | 20240214 | 182500 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 102 | 20240214 | 182400 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 103 | 20240214 | 182300 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 104 | 20240214 | 182200 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 105 | 20240214 | 182100 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 106 | 20240214 | 182000 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 107 | 20240214 | 181900 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 108 | 20240214 | 181800 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 109 | 20240214 | 181700 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 110 | 20240214 | 181600 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 111 | 20240214 | 181500 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 112 | 20240214 | 181400 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 113 | 20240214 | 181300 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 114 | 20240214 | 181200 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 115 | 20240214 | 181100 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 116 | 20240214 | 181000 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 117 | 20240214 | 180900 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 118 | 20240214 | 180800 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 119 | 20240214 | 180700 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 120 | 20240214 | 180600 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 121 | 20240214 | 180500 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 122 | 20240214 | 180400 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 3996 |
| 123 | 20240214 | 180300 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 124 | 20240214 | 180200 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 125 | 20240214 | 180100 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 126 | 20240214 | 180000 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 127 | 20240214 | 175900 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 128 | 20240214 | 175800 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 129 | 20240214 | 175700 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 130 | 20240214 | 175600 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 131 | 20240214 | 175500 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 132 | 20240214 | 175400 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 133 | 20240214 | 175300 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 134 | 20240214 | 175200 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 135 | 20240214 | 175100 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 136 | 20240214 | 175000 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 137 | 20240214 | 174900 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 138 | 20240214 | 174800 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 139 | 20240214 | 174700 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 140 | 20240214 | 174600 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 141 | 20240214 | 174500 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 142 | 20240214 | 174400 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 143 | 20240214 | 174300 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 144 | 20240214 | 174200 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 145 | 20240214 | 174100 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 146 | 20240214 | 174000 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 147 | 20240214 | 173900 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 148 | 20240214 | 173800 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 149 | 20240214 | 173700 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 150 | 20240214 | 173600 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 151 | 20240214 | 173500 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 152 | 20240214 | 173400 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 3996 |
| 153 | 20240214 | 173300 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 154 | 20240214 | 173200 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 155 | 20240214 | 173100 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 156 | 20240214 | 173000 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 157 | 20240214 | 172900 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 158 | 20240214 | 172800 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 159 | 20240214 | 172700 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 160 | 20240214 | 172600 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 161 | 20240214 | 172500 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 162 | 20240214 | 172400 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 163 | 20240214 | 172300 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 164 | 20240214 | 172200 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 165 | 20240214 | 172100 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 166 | 20240214 | 172000 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 167 | 20240214 | 171900 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 168 | 20240214 | 171800 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 169 | 20240214 | 171700 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 170 | 20240214 | 171600 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 171 | 20240214 | 171500 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 172 | 20240214 | 171400 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 173 | 20240214 | 171300 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 174 | 20240214 | 171200 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 175 | 20240214 | 171100 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 176 | 20240214 | 171000 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 177 | 20240214 | 170900 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 178 | 20240214 | 170800 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 179 | 20240214 | 170700 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 180 | 20240214 | 170600 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 181 | 20240214 | 170500 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 182 | 20240214 | 170400 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 3996 |
| 183 | 20240214 | 170300 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 184 | 20240214 | 170200 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 185 | 20240214 | 170100 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 186 | 20240214 | 170000 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 187 | 20240214 | 165900 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 188 | 20240214 | 165800 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 189 | 20240214 | 165700 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 190 | 20240214 | 165600 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 191 | 20240214 | 165500 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 192 | 20240214 | 165400 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 193 | 20240214 | 165300 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 194 | 20240214 | 165200 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 195 | 20240214 | 165100 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 196 | 20240214 | 165000 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 197 | 20240214 | 164900 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 198 | 20240214 | 164800 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 199 | 20240214 | 164700 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 200 | 20240214 | 164600 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 201 | 20240214 | 164500 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 202 | 20240214 | 164400 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 203 | 20240214 | 164300 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 204 | 20240214 | 164200 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 205 | 20240214 | 164100 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 206 | 20240214 | 164000 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 207 | 20240214 | 163900 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 208 | 20240214 | 163800 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 209 | 20240214 | 163700 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 210 | 20240214 | 163600 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 211 | 20240214 | 163500 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 212 | 20240214 | 163400 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 3996 |
| 213 | 20240214 | 163300 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 214 | 20240214 | 163200 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 215 | 20240214 | 163100 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 216 | 20240214 | 163000 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 217 | 20240214 | 162900 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 218 | 20240214 | 162800 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 219 | 20240214 | 162700 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 220 | 20240214 | 162600 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 221 | 20240214 | 162500 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 222 | 20240214 | 162400 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 223 | 20240214 | 162300 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 224 | 20240214 | 162200 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 225 | 20240214 | 162100 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 226 | 20240214 | 162000 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 227 | 20240214 | 161900 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 228 | 20240214 | 161800 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 229 | 20240214 | 161700 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 230 | 20240214 | 161600 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 231 | 20240214 | 161500 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 232 | 20240214 | 161400 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 233 | 20240214 | 161300 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 234 | 20240214 | 161200 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 235 | 20240214 | 161100 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 236 | 20240214 | 161000 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 237 | 20240214 | 160900 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 238 | 20240214 | 160800 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 239 | 20240214 | 160700 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 240 | 20240214 | 160600 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 241 | 20240214 | 160500 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 242 | 20240214 | 160400 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 3996 |
| 243 | 20240214 | 160300 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 244 | 20240214 | 160200 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 245 | 20240214 | 160100 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 246 | 20240214 | 160000 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 247 | 20240214 | 155900 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 248 | 20240214 | 155800 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 249 | 20240214 | 155700 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 250 | 20240214 | 155600 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 251 | 20240214 | 155500 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 252 | 20240214 | 155400 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 253 | 20240214 | 155300 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 254 | 20240214 | 155200 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 255 | 20240214 | 155100 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 256 | 20240214 | 155000 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 257 | 20240214 | 154900 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 258 | 20240214 | 154800 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 259 | 20240214 | 154700 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 260 | 20240214 | 154600 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 261 | 20240214 | 154500 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 262 | 20240214 | 154400 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 263 | 20240214 | 154300 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 264 | 20240214 | 154200 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 265 | 20240214 | 154100 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 266 | 20240214 | 154000 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 267 | 20240214 | 153900 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 268 | 20240214 | 153800 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 269 | 20240214 | 153700 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 270 | 20240214 | 153600 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 271 | 20240214 | 153500 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 272 | 20240214 | 153400 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 3996 |
| 273 | 20240214 | 153300 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 274 | 20240214 | 153200 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 275 | 20240214 | 153100 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 0 |
| 276 | 20240214 | 153000 | 5517537550 | 22450 | 22450 | 22450 | 22450 | 3996 |
| 277 | 20240214 | 152900 | 5427827350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 278 | 20240214 | 152800 | 5427827350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 279 | 20240214 | 152700 | 5427827350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 280 | 20240214 | 152600 | 5427827350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 281 | 20240214 | 152500 | 5427827350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 282 | 20240214 | 152400 | 5427827350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 283 | 20240214 | 152300 | 5427827350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 284 | 20240214 | 152200 | 5427827350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 285 | 20240214 | 152100 | 5427827350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 286 | 20240214 | 152000 | 5427827350 | 22400 | 22400 | 22400 | 22400 | 0 |
| 287 | 20240214 | 151900 | 5427827350 | 22400 | 22350 | 22450 | 22350 | 1689 |
| 288 | 20240214 | 151800 | 5389939450 | 22400 | 22400 | 22400 | 22350 | 767 |
| 289 | 20240214 | 151700 | 5372760400 | 22350 | 22350 | 22350 | 22350 | 780 |
| 290 | 20240214 | 151600 | 5355327400 | 22350 | 22400 | 22400 | 22350 | 621 |
| 291 | 20240214 | 151500 | 5341442300 | 22350 | 22400 | 22400 | 22350 | 292 |
| 292 | 20240214 | 151400 | 5334909500 | 22350 | 22350 | 22400 | 22350 | 273 |
| 293 | 20240214 | 151300 | 5328807500 | 22350 | 22350 | 22400 | 22350 | 238 |
| 294 | 20240214 | 151200 | 5323487800 | 22350 | 22350 | 22400 | 22350 | 343 |
| 295 | 20240214 | 151100 | 5315818150 | 22350 | 22350 | 22350 | 22350 | 59 |
| 296 | 20240214 | 151000 | 5314499500 | 22350 | 22400 | 22400 | 22350 | 196 |
| 297 | 20240214 | 150900 | 5310111050 | 22400 | 22400 | 22400 | 22350 | 259 |
| 298 | 20240214 | 150800 | 5304309550 | 22400 | 22400 | 22400 | 22350 | 105 |
| 299 | 20240214 | 150700 | 5301957900 | 22400 | 22400 | 22400 | 22350 | 409 |
| 300 | 20240214 | 150600 | 5292797600 | 22400 | 22400 | 22400 | 22350 | 58 |
| 301 | 20240214 | 150500 | 5291498500 | 22400 | 22400 | 22400 | 22350 | 445 |
| 302 | 20240214 | 150400 | 5281542500 | 22400 | 22400 | 22400 | 22350 | 493 |
| 303 | 20240214 | 150300 | 5270500600 | 22400 | 22400 | 22400 | 22350 | 74 |
| 304 | 20240214 | 150200 | 5268843300 | 22400 | 22350 | 22400 | 22350 | 104 |
| 305 | 20240214 | 150100 | 5266514450 | 22400 | 22400 | 22400 | 22350 | 203 |
| 306 | 20240214 | 150000 | 5261969650 | 22400 | 22500 | 22500 | 22400 | 4521 |
| 307 | 20240214 | 145900 | 5160698550 | 22500 | 22450 | 22500 | 22450 | 268 |
| 308 | 20240214 | 145800 | 5154669450 | 22450 | 22450 | 22500 | 22450 | 1247 |
| 309 | 20240214 | 145700 | 5126669050 | 22450 | 22400 | 22450 | 22400 | 110 |
| 310 | 20240214 | 145600 | 5124204900 | 22400 | 22450 | 22450 | 22400 | 182 |
| 311 | 20240214 | 145500 | 5120120300 | 22450 | 22450 | 22450 | 22400 | 205 |
| 312 | 20240214 | 145400 | 5115518100 | 22450 | 22500 | 22500 | 22450 | 462 |
| 313 | 20240214 | 145300 | 5105140850 | 22500 | 22500 | 22500 | 22450 | 226 |
| 314 | 20240214 | 145200 | 5100058300 | 22450 | 22450 | 22500 | 22450 | 252 |
| 315 | 20240214 | 145100 | 5094394850 | 22450 | 22450 | 22450 | 22400 | 142 |
| 316 | 20240214 | 145000 | 5091207050 | 22450 | 22400 | 22500 | 22400 | 1283 |
| 317 | 20240214 | 144900 | 5062448700 | 22450 | 22400 | 22450 | 22400 | 197 |
| 318 | 20240214 | 144800 | 5058027450 | 22450 | 22400 | 22450 | 22400 | 159 |
| 319 | 20240214 | 144700 | 5054457950 | 22450 | 22500 | 22500 | 22450 | 725 |
| 320 | 20240214 | 144600 | 5038181500 | 22500 | 22550 | 22550 | 22500 | 620 |
| 321 | 20240214 | 144500 | 5024218650 | 22500 | 22450 | 22500 | 22400 | 579 |
| 322 | 20240214 | 144400 | 5011196350 | 22450 | 22450 | 22450 | 22400 | 167 |
| 323 | 20240214 | 144300 | 5007447250 | 22450 | 22500 | 22500 | 22450 | 1457 |
| 324 | 20240214 | 144200 | 4974733000 | 22500 | 22500 | 22500 | 22500 | 212 |
| 325 | 20240214 | 144100 | 4969963000 | 22500 | 22500 | 22550 | 22500 | 1711 |
| 326 | 20240214 | 144000 | 4931464750 | 22550 | 22500 | 22600 | 22500 | 396 |
| 327 | 20240214 | 143900 | 4922538300 | 22550 | 22550 | 22550 | 22550 | 232 |
| 328 | 20240214 | 143800 | 4917306700 | 22500 | 22550 | 22550 | 22500 | 217 |
| 329 | 20240214 | 143700 | 4912413450 | 22550 | 22500 | 22550 | 22500 | 2537 |
| 330 | 20240214 | 143600 | 4855219550 | 22500 | 22450 | 22550 | 22450 | 1029 |
| 331 | 20240214 | 143500 | 4832063350 | 22500 | 22500 | 22500 | 22450 | 183 |
| 332 | 20240214 | 143400 | 4827945950 | 22450 | 22450 | 22450 | 22450 | 7 |
| 333 | 20240214 | 143300 | 4827788800 | 22450 | 22500 | 22500 | 22450 | 378 |
| 334 | 20240214 | 143200 | 4819284250 | 22500 | 22500 | 22500 | 22450 | 637 |
| 335 | 20240214 | 143100 | 4804979250 | 22500 | 22500 | 22500 | 22450 | 193 |
| 336 | 20240214 | 143000 | 4800636850 | 22500 | 22450 | 22500 | 22450 | 343 |
| 337 | 20240214 | 142900 | 4792936250 | 22450 | 22450 | 22550 | 22450 | 4651 |
| 338 | 20240214 | 142800 | 4688517650 | 22500 | 22500 | 22500 | 22500 | 517 |
| 339 | 20240214 | 142700 | 4676885150 | 22500 | 22500 | 22550 | 22450 | 1586 |
| 340 | 20240214 | 142600 | 4641196250 | 22500 | 22500 | 22500 | 22450 | 106 |
| 341 | 20240214 | 142500 | 4638811800 | 22450 | 22500 | 22500 | 22450 | 86 |
| 342 | 20240214 | 142400 | 4636876900 | 22450 | 22500 | 22500 | 22450 | 106 |
| 343 | 20240214 | 142300 | 4634492800 | 22500 | 22500 | 22550 | 22450 | 844 |
| 344 | 20240214 | 142200 | 4615490250 | 22500 | 22450 | 22500 | 22450 | 141 |
| 345 | 20240214 | 142100 | 4612318050 | 22450 | 22500 | 22500 | 22450 | 126 |
| 346 | 20240214 | 142000 | 4609483450 | 22500 | 22500 | 22500 | 22450 | 206 |
| 347 | 20240214 | 141900 | 4604848550 | 22500 | 22450 | 22500 | 22450 | 439 |
| 348 | 20240214 | 141800 | 4594974100 | 22500 | 22450 | 22500 | 22450 | 630 |
| 349 | 20240214 | 141700 | 4580829500 | 22450 | 22450 | 22500 | 22450 | 81 |
| 350 | 20240214 | 141600 | 4579008700 | 22500 | 22450 | 22500 | 22450 | 532 |
| 351 | 20240214 | 141500 | 4567041600 | 22450 | 22500 | 22500 | 22450 | 206 |
| 352 | 20240214 | 141400 | 4562408450 | 22500 | 22450 | 22500 | 22450 | 503 |
| 353 | 20240214 | 141300 | 4551093250 | 22450 | 22450 | 22500 | 22450 | 154 |
| 354 | 20240214 | 141200 | 4547630100 | 22500 | 22450 | 22500 | 22450 | 48 |
| 355 | 20240214 | 141100 | 4546550650 | 22450 | 22450 | 22500 | 22450 | 282 |
| 356 | 20240214 | 141000 | 4540212250 | 22450 | 22450 | 22500 | 22450 | 361 |
| 357 | 20240214 | 140900 | 4532106750 | 22450 | 22450 | 22500 | 22400 | 183 |
| 358 | 20240214 | 140800 | 4527997900 | 22450 | 22450 | 22500 | 22400 | 548 |
| 359 | 20240214 | 140700 | 4515690650 | 22450 | 22450 | 22450 | 22400 | 714 |
| 360 | 20240214 | 140600 | 4499661450 | 22400 | 22350 | 22400 | 22350 | 225 |
| 361 | 20240214 | 140500 | 4494623600 | 22400 | 22400 | 22400 | 22350 | 46 |
| 362 | 20240214 | 140400 | 4493593400 | 22350 | 22400 | 22400 | 22350 | 440 |
| 363 | 20240214 | 140300 | 4483752500 | 22400 | 22350 | 22400 | 22350 | 392 |
| 364 | 20240214 | 140200 | 4474980750 | 22400 | 22350 | 22400 | 22350 | 56 |
| 365 | 20240214 | 140100 | 4473728150 | 22350 | 22350 | 22400 | 22350 | 796 |
| 366 | 20240214 | 140000 | 4455934450 | 22350 | 22450 | 22450 | 22350 | 591 |
| 367 | 20240214 | 135900 | 4442696700 | 22450 | 22400 | 22450 | 22400 | 196 |
| 368 | 20240214 | 135800 | 4438306200 | 22400 | 22400 | 22450 | 22400 | 590 |
| 369 | 20240214 | 135700 | 4425080150 | 22450 | 22400 | 22500 | 22400 | 2326 |
| 370 | 20240214 | 135600 | 4372964300 | 22400 | 22400 | 22500 | 22400 | 89 |
| 371 | 20240214 | 135500 | 4370963400 | 22500 | 22450 | 22500 | 22450 | 1967 |
| 372 | 20240214 | 135400 | 4326797850 | 22500 | 22450 | 22500 | 22450 | 159 |
| 373 | 20240214 | 135300 | 4323222100 | 22500 | 22550 | 22550 | 22500 | 294 |
| 374 | 20240214 | 135200 | 4316600350 | 22550 | 22500 | 22550 | 22500 | 391 |
| 375 | 20240214 | 135100 | 4307801350 | 22500 | 22500 | 22500 | 22450 | 1896 |
| 376 | 20240214 | 135000 | 4265141500 | 22500 | 22500 | 22550 | 22500 | 145 |
| 377 | 20240214 | 134900 | 4261877150 | 22550 | 22550 | 22550 | 22500 | 281 |
| 378 | 20240214 | 134800 | 4255540900 | 22500 | 22550 | 22550 | 22500 | 18 |
| 379 | 20240214 | 134700 | 4255135500 | 22550 | 22550 | 22550 | 22500 | 618 |
| 380 | 20240214 | 134600 | 4241200150 | 22550 | 22500 | 22550 | 22500 | 284 |
| 381 | 20240214 | 134500 | 4234796000 | 22500 | 22500 | 22550 | 22500 | 221 |
| 382 | 20240214 | 134400 | 4229813500 | 22500 | 22550 | 22550 | 22500 | 212 |
| 383 | 20240214 | 134300 | 4225034500 | 22500 | 22500 | 22550 | 22500 | 740 |
| 384 | 20240214 | 134200 | 4208382700 | 22500 | 22500 | 22550 | 22500 | 889 |
| 385 | 20240214 | 134100 | 4188373000 | 22550 | 22550 | 22550 | 22500 | 1051 |
| 386 | 20240214 | 134000 | 4164714100 | 22500 | 22550 | 22550 | 22500 | 73 |
| 387 | 20240214 | 133900 | 4163070950 | 22550 | 22500 | 22550 | 22500 | 767 |
| 388 | 20240214 | 133800 | 4145802450 | 22550 | 22550 | 22550 | 22550 | 228 |
| 389 | 20240214 | 133700 | 4140661050 | 22550 | 22500 | 22550 | 22500 | 848 |
| 390 | 20240214 | 133600 | 4121553250 | 22550 | 22500 | 22550 | 22500 | 761 |
| 391 | 20240214 | 133500 | 4104414500 | 22550 | 22550 | 22550 | 22500 | 59 |
| 392 | 20240214 | 133400 | 4103085600 | 22550 | 22500 | 22550 | 22500 | 374 |
| 393 | 20240214 | 133300 | 4094664650 | 22500 | 22500 | 22500 | 22500 | 111 |
| 394 | 20240214 | 133200 | 4092167150 | 22500 | 22500 | 22500 | 22500 | 99 |
| 395 | 20240214 | 133100 | 4089939650 | 22500 | 22500 | 22550 | 22500 | 307 |
| 396 | 20240214 | 133000 | 4083030400 | 22500 | 22550 | 22550 | 22500 | 271 |
| 397 | 20240214 | 132900 | 4076932850 | 22500 | 22550 | 22550 | 22500 | 2621 |
| 398 | 20240214 | 132800 | 4017933300 | 22550 | 22550 | 22550 | 22550 | 745 |
| 399 | 20240214 | 132700 | 4001133550 | 22550 | 22550 | 22550 | 22550 | 1021 |
| 400 | 20240214 | 132600 | 3978110000 | 22500 | 22500 | 22550 | 22500 | 63 |
| 401 | 20240214 | 132500 | 3976690650 | 22550 | 22500 | 22550 | 22500 | 198 |
| 402 | 20240214 | 132400 | 3972230500 | 22500 | 22450 | 22500 | 22450 | 172 |
| 403 | 20240214 | 132300 | 3968363000 | 22450 | 22550 | 22550 | 22450 | 301 |
| 404 | 20240214 | 132200 | 3961590900 | 22500 | 22550 | 22550 | 22500 | 298 |
| 405 | 20240214 | 132100 | 3954880750 | 22500 | 22500 | 22500 | 22500 | 581 |
| 406 | 20240214 | 132000 | 3941808250 | 22500 | 22450 | 22500 | 22400 | 502 |
| 407 | 20240214 | 131900 | 3930532000 | 22500 | 22500 | 22500 | 22450 | 1615 |
| 408 | 20240214 | 131800 | 3894214100 | 22500 | 22500 | 22500 | 22500 | 67 |
| 409 | 20240214 | 131700 | 3892706600 | 22500 | 22450 | 22500 | 22450 | 506 |
| 410 | 20240214 | 131600 | 3881345950 | 22450 | 22500 | 22500 | 22450 | 1079 |
| 411 | 20240214 | 131500 | 3857095750 | 22500 | 22500 | 22500 | 22450 | 153 |
| 412 | 20240214 | 131400 | 3853654550 | 22500 | 22500 | 22500 | 22450 | 137 |
| 413 | 20240214 | 131300 | 3850572500 | 22450 | 22500 | 22500 | 22450 | 389 |
| 414 | 20240214 | 131200 | 3841830550 | 22500 | 22500 | 22500 | 22450 | 134 |
| 415 | 20240214 | 131100 | 3838815650 | 22500 | 22500 | 22500 | 22450 | 170 |
| 416 | 20240214 | 131000 | 3834996500 | 22500 | 22500 | 22500 | 22500 | 0 |
| 417 | 20240214 | 130900 | 3834996500 | 22500 | 22550 | 22550 | 22450 | 407 |
| 418 | 20240214 | 130800 | 3825849800 | 22500 | 22450 | 22500 | 22450 | 439 |
| 419 | 20240214 | 130700 | 3815986900 | 22450 | 22500 | 22500 | 22450 | 354 |
| 420 | 20240214 | 130600 | 3808039050 | 22500 | 22450 | 22500 | 22450 | 144 |
| 421 | 20240214 | 130500 | 3804800400 | 22450 | 22500 | 22500 | 22450 | 652 |
| 422 | 20240214 | 130400 | 3790150750 | 22500 | 22450 | 22500 | 22450 | 243 |
| 423 | 20240214 | 130300 | 3784690050 | 22500 | 22500 | 22500 | 22500 | 105 |
| 424 | 20240214 | 130200 | 3782327550 | 22450 | 22500 | 22550 | 22450 | 6561 |
| 425 | 20240214 | 130100 | 3634621000 | 22500 | 22450 | 22500 | 22450 | 1308 |
| 426 | 20240214 | 130000 | 3605252850 | 22450 | 22400 | 22450 | 22400 | 177 |
| 427 | 20240214 | 125900 | 3601286100 | 22400 | 22450 | 22450 | 22400 | 491 |
| 428 | 20240214 | 125800 | 3590285800 | 22450 | 22450 | 22450 | 22450 | 202 |
| 429 | 20240214 | 125700 | 3585750900 | 22400 | 22400 | 22400 | 22400 | 2314 |
| 430 | 20240214 | 125600 | 3533917300 | 22400 | 22450 | 22450 | 22400 | 181 |
| 431 | 20240214 | 125500 | 3529861000 | 22450 | 22350 | 22450 | 22350 | 488 |
| 432 | 20240214 | 125400 | 3518923200 | 22350 | 22350 | 22350 | 22350 | 8 |
| 433 | 20240214 | 125300 | 3518744400 | 22400 | 22400 | 22400 | 22400 | 68 |
| 434 | 20240214 | 125200 | 3517221200 | 22350 | 22450 | 22450 | 22350 | 938 |
| 435 | 20240214 | 125100 | 3496224150 | 22400 | 22400 | 22400 | 22400 | 156 |
| 436 | 20240214 | 125000 | 3492729750 | 22400 | 22400 | 22400 | 22350 | 195 |
| 437 | 20240214 | 124900 | 3488364250 | 22300 | 22400 | 22400 | 22300 | 160 |
| 438 | 20240214 | 124800 | 3484795150 | 22400 | 22400 | 22400 | 22300 | 1674 |
| 439 | 20240214 | 124700 | 3447430800 | 22400 | 22400 | 22400 | 22400 | 199 |
| 440 | 20240214 | 124600 | 3442973200 | 22400 | 22400 | 22400 | 22400 | 203 |
| 441 | 20240214 | 124500 | 3438426000 | 22400 | 22350 | 22400 | 22350 | 329 |
| 442 | 20240214 | 124400 | 3431067850 | 22300 | 22300 | 22350 | 22300 | 82 |
| 443 | 20240214 | 124300 | 3429238250 | 22350 | 22350 | 22350 | 22350 | 10 |
| 444 | 20240214 | 124200 | 3429014750 | 22350 | 22350 | 22350 | 22250 | 620 |
| 445 | 20240214 | 124100 | 3415201150 | 22300 | 22350 | 22350 | 22300 | 895 |
| 446 | 20240214 | 124000 | 3395242600 | 22350 | 22350 | 22350 | 22350 | 28 |
| 447 | 20240214 | 123900 | 3394616800 | 22300 | 22350 | 22350 | 22300 | 677 |
| 448 | 20240214 | 123800 | 3379510850 | 22300 | 22300 | 22300 | 22300 | 45 |
| 449 | 20240214 | 123700 | 3378507350 | 22300 | 22350 | 22350 | 22300 | 155 |
| 450 | 20240214 | 123600 | 3375046000 | 22350 | 22350 | 22350 | 22350 | 180 |
| 451 | 20240214 | 123500 | 3371023000 | 22350 | 22350 | 22350 | 22350 | 153 |
| 452 | 20240214 | 123400 | 3367603450 | 22350 | 22300 | 22350 | 22300 | 53 |
| 453 | 20240214 | 123300 | 3366420500 | 22350 | 22400 | 22400 | 22300 | 426 |
| 454 | 20240214 | 123200 | 3356889650 | 22350 | 22400 | 22400 | 22350 | 1093 |
| 455 | 20240214 | 123100 | 3332456700 | 22400 | 22400 | 22400 | 22400 | 202 |
| 456 | 20240214 | 123000 | 3327931900 | 22400 | 22350 | 22400 | 22350 | 861 |
| 457 | 20240214 | 122900 | 3308688500 | 22400 | 22400 | 22400 | 22350 | 116 |
| 458 | 20240214 | 122800 | 3306090150 | 22400 | 22450 | 22450 | 22400 | 669 |
| 459 | 20240214 | 122700 | 3291104250 | 22400 | 22400 | 22400 | 22400 | 141 |
| 460 | 20240214 | 122600 | 3287945850 | 22450 | 22450 | 22450 | 22350 | 912 |
| 461 | 20240214 | 122500 | 3267518150 | 22400 | 22350 | 22450 | 22350 | 633 |
| 462 | 20240214 | 122400 | 3253340200 | 22350 | 22350 | 22350 | 22350 | 118 |
| 463 | 20240214 | 122300 | 3250702900 | 22350 | 22350 | 22350 | 22300 | 214 |
| 464 | 20240214 | 122200 | 3245920050 | 22350 | 22350 | 22350 | 22350 | 268 |
| 465 | 20240214 | 122100 | 3239930250 | 22350 | 22350 | 22350 | 22350 | 168 |
| 466 | 20240214 | 122000 | 3236175450 | 22350 | 22300 | 22350 | 22300 | 1364 |
| 467 | 20240214 | 121900 | 3205697600 | 22350 | 22300 | 22350 | 22300 | 91 |
| 468 | 20240214 | 121800 | 3203665000 | 22350 | 22350 | 22350 | 22350 | 179 |
| 469 | 20240214 | 121700 | 3199664350 | 22400 | 22350 | 22400 | 22350 | 44 |
| 470 | 20240214 | 121600 | 3198679950 | 22350 | 22400 | 22450 | 22350 | 350 |
| 471 | 20240214 | 121500 | 3190850800 | 22400 | 22450 | 22450 | 22350 | 154 |
| 472 | 20240214 | 121400 | 3187401150 | 22400 | 22350 | 22400 | 22350 | 138 |
| 473 | 20240214 | 121300 | 3184311800 | 22400 | 22400 | 22450 | 22400 | 119 |
| 474 | 20240214 | 121200 | 3181643300 | 22450 | 22400 | 22450 | 22400 | 119 |
| 475 | 20240214 | 121100 | 3178977650 | 22400 | 22400 | 22400 | 22350 | 2037 |
| 476 | 20240214 | 121000 | 3133422300 | 22400 | 22450 | 22450 | 22400 | 1411 |
| 477 | 20240214 | 120900 | 3101806200 | 22450 | 22450 | 22450 | 22450 | 412 |
| 478 | 20240214 | 120800 | 3092556800 | 22450 | 22400 | 22450 | 22350 | 1658 |
| 479 | 20240214 | 120700 | 3055411150 | 22350 | 22400 | 22400 | 22350 | 38 |
| 480 | 20240214 | 120600 | 3054561550 | 22400 | 22350 | 22400 | 22350 | 91 |
| 481 | 20240214 | 120500 | 3052524400 | 22350 | 22350 | 22400 | 22350 | 1032 |
| 482 | 20240214 | 120400 | 3029459050 | 22400 | 22400 | 22400 | 22400 | 45 |
| 483 | 20240214 | 120300 | 3028451050 | 22350 | 22350 | 22350 | 22350 | 747 |
| 484 | 20240214 | 120200 | 3011755600 | 22350 | 22300 | 22350 | 22300 | 348 |
| 485 | 20240214 | 120100 | 3003983950 | 22300 | 22300 | 22300 | 22250 | 276 |
| 486 | 20240214 | 120000 | 2997840950 | 22250 | 22300 | 22300 | 22250 | 226 |
| 487 | 20240214 | 115900 | 2992801550 | 22300 | 22250 | 22300 | 22250 | 145 |
| 488 | 20240214 | 115800 | 2989568900 | 22300 | 22300 | 22300 | 22300 | 172 |
| 489 | 20240214 | 115700 | 2985733300 | 22300 | 22250 | 22300 | 22250 | 36 |
| 490 | 20240214 | 115600 | 2984931050 | 22300 | 22300 | 22300 | 22250 | 130 |
| 491 | 20240214 | 115500 | 2982034300 | 22250 | 22250 | 22250 | 22250 | 180 |
| 492 | 20240214 | 115400 | 2978029300 | 22250 | 22300 | 22300 | 22250 | 218 |
| 493 | 20240214 | 115300 | 2973176800 | 22300 | 22250 | 22300 | 22250 | 47 |
| 494 | 20240214 | 115200 | 2972129600 | 22250 | 22250 | 22250 | 22200 | 655 |
| 495 | 20240214 | 115100 | 2957580400 | 22200 | 22250 | 22250 | 22200 | 61 |
| 496 | 20240214 | 115000 | 2956225100 | 22300 | 22300 | 22300 | 22300 | 184 |
| 497 | 20240214 | 114900 | 2952121900 | 22250 | 22300 | 22300 | 22200 | 116 |
| 498 | 20240214 | 114800 | 2949540800 | 22250 | 22250 | 22250 | 22200 | 282 |
| 499 | 20240214 | 114700 | 2943267750 | 22200 | 22250 | 22250 | 22200 | 433 |
| 500 | 20240214 | 114600 | 2933641550 | 22200 | 22250 | 22250 | 22200 | 545 |
| 501 | 20240214 | 114500 | 2921521800 | 22250 | 22250 | 22300 | 22250 | 92 |
| 502 | 20240214 | 114400 | 2919473900 | 22250 | 22300 | 22300 | 22250 | 237 |
| 503 | 20240214 | 114300 | 2914198800 | 22300 | 22300 | 22300 | 22250 | 195 |
| 504 | 20240214 | 114200 | 2909851400 | 22250 | 22250 | 22300 | 22250 | 118 |
| 505 | 20240214 | 114100 | 2907225000 | 22300 | 22300 | 22300 | 22250 | 120 |
| 506 | 20240214 | 114000 | 2904549050 | 22300 | 22300 | 22300 | 22250 | 63 |
| 507 | 20240214 | 113900 | 2903144200 | 22300 | 22300 | 22300 | 22300 | 124 |
| 508 | 20240214 | 113800 | 2900379000 | 22300 | 22250 | 22300 | 22250 | 260 |
| 509 | 20240214 | 113700 | 2894593850 | 22250 | 22250 | 22250 | 22250 | 134 |
| 510 | 20240214 | 113600 | 2891612350 | 22250 | 22250 | 22250 | 22200 | 924 |
| 511 | 20240214 | 113500 | 2871053850 | 22250 | 22300 | 22300 | 22250 | 43 |
| 512 | 20240214 | 113400 | 2870096100 | 22250 | 22300 | 22300 | 22250 | 137 |
| 513 | 20240214 | 113300 | 2867044500 | 22300 | 22300 | 22300 | 22250 | 157 |
| 514 | 20240214 | 113200 | 2863544650 | 22250 | 22300 | 22300 | 22250 | 159 |
| 515 | 20240214 | 113100 | 2860004950 | 22300 | 22300 | 22300 | 22250 | 233 |
| 516 | 20240214 | 113000 | 2854819650 | 22250 | 22250 | 22300 | 22250 | 410 |
| 517 | 20240214 | 112900 | 2845692900 | 22250 | 22250 | 22300 | 22250 | 59 |
| 518 | 20240214 | 112800 | 2844379000 | 22250 | 22300 | 22300 | 22250 | 150 |
| 519 | 20240214 | 112700 | 2841035200 | 22300 | 22300 | 22300 | 22300 | 57 |
| 520 | 20240214 | 112600 | 2839764100 | 22300 | 22300 | 22300 | 22300 | 72 |
| 521 | 20240214 | 112500 | 2838158500 | 22300 | 22300 | 22300 | 22300 | 227 |
| 522 | 20240214 | 112400 | 2833096400 | 22300 | 22250 | 22300 | 22250 | 269 |
| 523 | 20240214 | 112300 | 2827108950 | 22300 | 22300 | 22300 | 22250 | 179 |
| 524 | 20240214 | 112200 | 2823122150 | 22300 | 22250 | 22300 | 22200 | 173 |
| 525 | 20240214 | 112100 | 2819272750 | 22250 | 22250 | 22300 | 22250 | 100 |
| 526 | 20240214 | 112000 | 2817043500 | 22200 | 22250 | 22250 | 22200 | 249 |
| 527 | 20240214 | 111900 | 2811509450 | 22250 | 22300 | 22300 | 22200 | 333 |
| 528 | 20240214 | 111800 | 2804101100 | 22200 | 22250 | 22250 | 22100 | 2224 |
| 529 | 20240214 | 111700 | 2754815950 | 22300 | 22250 | 22300 | 22250 | 242 |
| 530 | 20240214 | 111600 | 2749419500 | 22300 | 22350 | 22350 | 22250 | 447 |
| 531 | 20240214 | 111500 | 2739451500 | 22350 | 22350 | 22350 | 22350 | 21 |
| 532 | 20240214 | 111400 | 2738982150 | 22350 | 22350 | 22350 | 22300 | 364 |
| 533 | 20240214 | 111300 | 2730856250 | 22300 | 22300 | 22350 | 22300 | 554 |
| 534 | 20240214 | 111200 | 2718495350 | 22300 | 22300 | 22300 | 22300 | 2020 |
| 535 | 20240214 | 111100 | 2673449350 | 22350 | 22250 | 22350 | 22250 | 2303 |
| 536 | 20240214 | 111000 | 2622051150 | 22300 | 22200 | 22300 | 22200 | 465 |
| 537 | 20240214 | 110900 | 2611702250 | 22250 | 22300 | 22300 | 22250 | 593 |
| 538 | 20240214 | 110800 | 2598501950 | 22300 | 22300 | 22300 | 22300 | 48 |
| 539 | 20240214 | 110700 | 2597431550 | 22300 | 22300 | 22300 | 22250 | 96 |
| 540 | 20240214 | 110600 | 2595292350 | 22300 | 22250 | 22350 | 22250 | 1211 |
| 541 | 20240214 | 110500 | 2568287250 | 22250 | 22250 | 22250 | 22200 | 240 |
| 542 | 20240214 | 110400 | 2562955850 | 22200 | 22250 | 22250 | 22200 | 178 |
| 543 | 20240214 | 110300 | 2559001750 | 22200 | 22250 | 22250 | 22200 | 187 |
| 544 | 20240214 | 110200 | 2554842200 | 22250 | 22300 | 22300 | 22250 | 52 |
| 545 | 20240214 | 110100 | 2553684000 | 22250 | 22300 | 22300 | 22200 | 242 |
| 546 | 20240214 | 110000 | 2548298100 | 22250 | 22200 | 22250 | 22200 | 421 |
| 547 | 20240214 | 105900 | 2538931850 | 22250 | 22250 | 22250 | 22200 | 148 |
| 548 | 20240214 | 105800 | 2535640750 | 22250 | 22150 | 22250 | 22150 | 307 |
| 549 | 20240214 | 105700 | 2528831200 | 22200 | 22200 | 22200 | 22200 | 24 |
| 550 | 20240214 | 105600 | 2528298400 | 22150 | 22200 | 22200 | 22150 | 209 |
| 551 | 20240214 | 105500 | 2523666650 | 22250 | 22150 | 22250 | 22150 | 455 |
| 552 | 20240214 | 105400 | 2513559400 | 22200 | 22200 | 22200 | 22150 | 101 |
| 553 | 20240214 | 105300 | 2511318350 | 22200 | 22200 | 22200 | 22150 | 57 |
| 554 | 20240214 | 105200 | 2510053050 | 22200 | 22200 | 22200 | 22200 | 158 |
| 555 | 20240214 | 105100 | 2506545450 | 22200 | 22200 | 22200 | 22150 | 942 |
| 556 | 20240214 | 105000 | 2485668450 | 22200 | 22250 | 22250 | 22200 | 224 |
| 557 | 20240214 | 104900 | 2480690650 | 22200 | 22200 | 22200 | 22200 | 274 |
| 558 | 20240214 | 104800 | 2474607850 | 22200 | 22200 | 22200 | 22200 | 75 |
| 559 | 20240214 | 104700 | 2472942850 | 22200 | 22150 | 22200 | 22150 | 468 |
| 560 | 20240214 | 104600 | 2462575700 | 22150 | 22150 | 22150 | 22150 | 54 |
| 561 | 20240214 | 104500 | 2461379600 | 22150 | 22150 | 22150 | 22100 | 346 |
| 562 | 20240214 | 104400 | 2453715850 | 22150 | 22150 | 22150 | 22150 | 1861 |
| 563 | 20240214 | 104300 | 2412494700 | 22200 | 22150 | 22200 | 22150 | 519 |
| 564 | 20240214 | 104200 | 2400996350 | 22200 | 22150 | 22200 | 22150 | 530 |
| 565 | 20240214 | 104100 | 2389232750 | 22150 | 22150 | 22150 | 22150 | 268 |
| 566 | 20240214 | 104000 | 2383296550 | 22150 | 22150 | 22150 | 22150 | 504 |
| 567 | 20240214 | 103900 | 2372132950 | 22150 | 22100 | 22150 | 22100 | 472 |
| 568 | 20240214 | 103800 | 2361700150 | 22100 | 22050 | 22100 | 22050 | 905 |
| 569 | 20240214 | 103700 | 2341699950 | 22100 | 22050 | 22100 | 22050 | 2267 |
| 570 | 20240214 | 103600 | 2291648800 | 22100 | 22100 | 22100 | 22100 | 8 |
| 571 | 20240214 | 103500 | 2291472000 | 22050 | 22100 | 22100 | 22050 | 94 |
| 572 | 20240214 | 103400 | 2289397100 | 22100 | 22100 | 22100 | 22100 | 44 |
| 573 | 20240214 | 103300 | 2288424700 | 22100 | 22050 | 22100 | 22050 | 27 |
| 574 | 20240214 | 103200 | 2287829300 | 22100 | 22100 | 22100 | 22100 | 74 |
| 575 | 20240214 | 103100 | 2286193900 | 22100 | 22050 | 22100 | 22050 | 161 |
| 576 | 20240214 | 103000 | 2282642150 | 22100 | 22100 | 22100 | 22100 | 90 |
| 577 | 20240214 | 102900 | 2280653150 | 22100 | 22100 | 22100 | 22100 | 324 |
| 578 | 20240214 | 102800 | 2273492750 | 22100 | 22100 | 22100 | 22050 | 430 |
| 579 | 20240214 | 102700 | 2263990200 | 22100 | 22100 | 22100 | 22100 | 640 |
| 580 | 20240214 | 102600 | 2249846200 | 22100 | 22100 | 22150 | 22050 | 1090 |
| 581 | 20240214 | 102500 | 2225789700 | 22100 | 22050 | 22100 | 22050 | 97 |
| 582 | 20240214 | 102400 | 2223647300 | 22050 | 22100 | 22100 | 22050 | 332 |
| 583 | 20240214 | 102300 | 2216325950 | 22100 | 22100 | 22100 | 22100 | 57 |
| 584 | 20240214 | 102200 | 2215066250 | 22100 | 22150 | 22150 | 22100 | 1575 |
| 585 | 20240214 | 102100 | 2180257650 | 22150 | 22100 | 22150 | 22100 | 588 |
| 586 | 20240214 | 102000 | 2167254050 | 22150 | 22150 | 22150 | 22150 | 80 |
| 587 | 20240214 | 101900 | 2165482050 | 22200 | 22150 | 22200 | 22150 | 104 |
| 588 | 20240214 | 101800 | 2163176200 | 22150 | 22250 | 22250 | 22150 | 532 |
| 589 | 20240214 | 101700 | 2151367250 | 22250 | 22150 | 22250 | 22150 | 273 |
| 590 | 20240214 | 101600 | 2145308450 | 22150 | 22150 | 22150 | 22150 | 314 |
| 591 | 20240214 | 101500 | 2138353350 | 22150 | 22100 | 22150 | 22100 | 476 |
| 592 | 20240214 | 101400 | 2127819500 | 22100 | 22100 | 22100 | 22100 | 0 |
| 593 | 20240214 | 101300 | 2127819500 | 22100 | 22150 | 22150 | 22100 | 38 |
| 594 | 20240214 | 101200 | 2126977850 | 22150 | 22100 | 22150 | 22050 | 772 |
| 595 | 20240214 | 101100 | 2109905050 | 22100 | 22050 | 22100 | 22050 | 219 |
| 596 | 20240214 | 101000 | 2105075400 | 22050 | 22050 | 22050 | 22000 | 69 |
| 597 | 20240214 | 100900 | 2103555300 | 22050 | 22050 | 22050 | 22050 | 228 |
| 598 | 20240214 | 100800 | 2098527900 | 22050 | 22050 | 22050 | 22050 | 281 |
| 599 | 20240214 | 100700 | 2092331850 | 22100 | 22050 | 22100 | 22050 | 649 |
| 600 | 20240214 | 100600 | 2078018900 | 22050 | 22050 | 22150 | 22000 | 242 |
| 601 | 20240214 | 100500 | 2072676950 | 22050 | 22050 | 22100 | 22000 | 92 |
| 602 | 20240214 | 100400 | 2070648400 | 22000 | 21900 | 22000 | 21900 | 884 |
| 603 | 20240214 | 100300 | 2051263000 | 21900 | 21950 | 22000 | 21900 | 1017 |
| 604 | 20240214 | 100200 | 2028893050 | 21950 | 21900 | 21950 | 21900 | 1038 |
| 605 | 20240214 | 100100 | 2006156650 | 21900 | 21900 | 21950 | 21900 | 98 |
| 606 | 20240214 | 100000 | 2004010400 | 21900 | 21900 | 22000 | 21850 | 1122 |
| 607 | 20240214 | 095900 | 1979448250 | 21900 | 21950 | 22000 | 21900 | 601 |
| 608 | 20240214 | 095800 | 1966255600 | 21950 | 21950 | 21950 | 21900 | 880 |
| 609 | 20240214 | 095700 | 1946940800 | 21900 | 21850 | 21900 | 21850 | 200 |
| 610 | 20240214 | 095600 | 1942560950 | 21950 | 21900 | 21950 | 21850 | 622 |
| 611 | 20240214 | 095500 | 1928932150 | 21900 | 21850 | 21900 | 21850 | 325 |
| 612 | 20240214 | 095400 | 1921814700 | 21850 | 21850 | 21900 | 21850 | 619 |
| 613 | 20240214 | 095300 | 1908285000 | 21850 | 21900 | 21900 | 21850 | 180 |
| 614 | 20240214 | 095200 | 1904345650 | 21850 | 21900 | 21900 | 21850 | 92 |
| 615 | 20240214 | 095100 | 1902333700 | 21900 | 21850 | 21900 | 21850 | 143 |
| 616 | 20240214 | 095000 | 1899202250 | 21850 | 21850 | 21850 | 21800 | 237 |
| 617 | 20240214 | 094900 | 1894023850 | 21850 | 21800 | 21850 | 21800 | 373 |
| 618 | 20240214 | 094800 | 1885887650 | 21800 | 21800 | 21800 | 21800 | 29 |
| 619 | 20240214 | 094700 | 1885255450 | 21800 | 21900 | 21900 | 21800 | 110 |
| 620 | 20240214 | 094600 | 1882856300 | 21900 | 21850 | 21950 | 21800 | 541 |
| 621 | 20240214 | 094500 | 1871018300 | 21850 | 21800 | 21850 | 21800 | 551 |
| 622 | 20240214 | 094400 | 1858991250 | 21800 | 21750 | 21850 | 21750 | 16 |
| 623 | 20240214 | 094300 | 1858641850 | 21750 | 21850 | 21850 | 21750 | 597 |
| 624 | 20240214 | 094200 | 1845646550 | 21750 | 21800 | 21850 | 21750 | 202 |
| 625 | 20240214 | 094100 | 1841241650 | 21800 | 21750 | 21850 | 21750 | 2315 |
| 626 | 20240214 | 094000 | 1790778350 | 21800 | 21700 | 21800 | 21700 | 451 |
| 627 | 20240214 | 093900 | 1780969400 | 21750 | 21750 | 21750 | 21700 | 125 |
| 628 | 20240214 | 093800 | 1778250900 | 21700 | 21700 | 21800 | 21700 | 536 |
| 629 | 20240214 | 093700 | 1766606500 | 21700 | 21650 | 21700 | 21650 | 679 |
| 630 | 20240214 | 093600 | 1751904550 | 21650 | 21650 | 21700 | 21650 | 183 |
| 631 | 20240214 | 093500 | 1747940050 | 21650 | 21650 | 21650 | 21600 | 138 |
| 632 | 20240214 | 093400 | 1744954950 | 21650 | 21650 | 21650 | 21650 | 1807 |
| 633 | 20240214 | 093300 | 1705833400 | 21650 | 21650 | 21700 | 21650 | 525 |
| 634 | 20240214 | 093200 | 1694454500 | 21700 | 21750 | 21750 | 21650 | 5882 |
| 635 | 20240214 | 093100 | 1566788500 | 21800 | 21750 | 21800 | 21700 | 1330 |
| 636 | 20240214 | 093000 | 1537863500 | 21700 | 21800 | 21800 | 21700 | 3848 |
| 637 | 20240214 | 092900 | 1454181150 | 21800 | 21800 | 21850 | 21750 | 637 |
| 638 | 20240214 | 092800 | 1440315150 | 21850 | 21800 | 21850 | 21750 | 783 |
| 639 | 20240214 | 092700 | 1423261600 | 21800 | 21750 | 21800 | 21750 | 1102 |
| 640 | 20240214 | 092600 | 1399269550 | 21800 | 21800 | 21850 | 21750 | 4390 |
| 641 | 20240214 | 092500 | 1303535650 | 21850 | 21950 | 21950 | 21850 | 5704 |
| 642 | 20240214 | 092400 | 1178741700 | 21950 | 21950 | 21950 | 21900 | 476 |
| 643 | 20240214 | 092300 | 1168308850 | 21950 | 21950 | 21950 | 21900 | 2152 |
| 644 | 20240214 | 092200 | 1121145100 | 21950 | 22000 | 22000 | 21950 | 560 |
| 645 | 20240214 | 092100 | 1108827400 | 22000 | 21950 | 22000 | 21950 | 318 |
| 646 | 20240214 | 092000 | 1101831550 | 22000 | 21950 | 22000 | 21900 | 498 |
| 647 | 20240214 | 091900 | 1090902750 | 21950 | 21950 | 21950 | 21900 | 3287 |
| 648 | 20240214 | 091800 | 1018756700 | 21950 | 21900 | 22000 | 21900 | 713 |
| 649 | 20240214 | 091700 | 1003107350 | 21950 | 22000 | 22100 | 21950 | 2803 |
| 650 | 20240214 | 091600 | 941522000 | 22000 | 22100 | 22150 | 22000 | 2397 |
| 651 | 20240214 | 091500 | 888752050 | 22150 | 22100 | 22150 | 22100 | 320 |
| 652 | 20240214 | 091400 | 881670200 | 22100 | 22100 | 22150 | 22100 | 132 |
| 653 | 20240214 | 091300 | 878750050 | 22100 | 22100 | 22150 | 22050 | 2039 |
| 654 | 20240214 | 091200 | 833688950 | 22050 | 22050 | 22050 | 22000 | 1696 |
| 655 | 20240214 | 091100 | 796347600 | 22050 | 22100 | 22150 | 22000 | 2828 |
| 656 | 20240214 | 091000 | 733915600 | 22100 | 22150 | 22150 | 22100 | 200 |
| 657 | 20240214 | 090900 | 729486100 | 22200 | 22150 | 22200 | 22100 | 2178 |
| 658 | 20240214 | 090800 | 681211900 | 22150 | 22100 | 22200 | 22100 | 325 |
| 659 | 20240214 | 090700 | 674008150 | 22100 | 22050 | 22150 | 22000 | 2523 |
| 660 | 20240214 | 090600 | 618415300 | 22000 | 22150 | 22150 | 22000 | 4629 |
| 661 | 20240214 | 090500 | 516371050 | 22150 | 22200 | 22250 | 22150 | 2156 |
| 662 | 20240214 | 090400 | 468560850 | 22350 | 22050 | 22400 | 22050 | 3332 |
| 663 | 20240214 | 090300 | 394640300 | 22050 | 22150 | 22150 | 22000 | 2765 |
| 664 | 20240214 | 090200 | 333562150 | 22000 | 21950 | 22100 | 21850 | 4178 |
| 665 | 20240214 | 090100 | 241712000 | 21950 | 21800 | 21950 | 21750 | 3376 |
| 666 | 20240214 | 090000 | 168169700 | 21850 | 22050 | 22050 | 21800 | 7423 |