34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 194800 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 3418 |
| 3 | 20240214 | 194700 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 4 | 20240214 | 194600 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 5 | 20240214 | 194500 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 6 | 20240214 | 194400 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 7 | 20240214 | 194300 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 8 | 20240214 | 194200 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 9 | 20240214 | 194100 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 10 | 20240214 | 194000 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 11 | 20240214 | 193900 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 12 | 20240214 | 193800 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 13 | 20240214 | 193700 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 14 | 20240214 | 193600 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 15 | 20240214 | 193500 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 16 | 20240214 | 193400 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 17 | 20240214 | 193300 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 18 | 20240214 | 193200 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 19 | 20240214 | 193100 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 20 | 20240214 | 193000 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 21 | 20240214 | 192900 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 22 | 20240214 | 192800 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 23 | 20240214 | 192700 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 24 | 20240214 | 192600 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 25 | 20240214 | 192500 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 26 | 20240214 | 192400 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 27 | 20240214 | 192300 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 28 | 20240214 | 192200 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 29 | 20240214 | 192100 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 30 | 20240214 | 192000 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 31 | 20240214 | 191900 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 32 | 20240214 | 191800 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 3418 |
| 33 | 20240214 | 191700 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 34 | 20240214 | 191600 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 35 | 20240214 | 191500 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 36 | 20240214 | 191400 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 37 | 20240214 | 191300 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 38 | 20240214 | 191200 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 39 | 20240214 | 191100 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 40 | 20240214 | 191000 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 41 | 20240214 | 190900 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 42 | 20240214 | 190800 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 43 | 20240214 | 190700 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 44 | 20240214 | 190600 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 45 | 20240214 | 190500 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 46 | 20240214 | 190400 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 47 | 20240214 | 190300 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 48 | 20240214 | 190200 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 49 | 20240214 | 190100 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 50 | 20240214 | 190000 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 51 | 20240214 | 185900 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 52 | 20240214 | 185800 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 53 | 20240214 | 185700 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 54 | 20240214 | 185600 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 55 | 20240214 | 185500 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 56 | 20240214 | 185400 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 57 | 20240214 | 185300 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 58 | 20240214 | 185200 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 59 | 20240214 | 185100 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 60 | 20240214 | 185000 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 61 | 20240214 | 184900 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 62 | 20240214 | 184800 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 3418 |
| 63 | 20240214 | 184700 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 64 | 20240214 | 184600 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 65 | 20240214 | 184500 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 66 | 20240214 | 184400 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 67 | 20240214 | 184300 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 68 | 20240214 | 184200 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 69 | 20240214 | 184100 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 70 | 20240214 | 184000 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 71 | 20240214 | 183900 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 72 | 20240214 | 183800 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 73 | 20240214 | 183700 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 74 | 20240214 | 183600 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 75 | 20240214 | 183500 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 76 | 20240214 | 183400 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 77 | 20240214 | 183300 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 78 | 20240214 | 183200 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 79 | 20240214 | 183100 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 80 | 20240214 | 183000 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 81 | 20240214 | 182900 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 82 | 20240214 | 182800 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 83 | 20240214 | 182700 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 84 | 20240214 | 182600 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 85 | 20240214 | 182500 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 86 | 20240214 | 182400 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 87 | 20240214 | 182300 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 88 | 20240214 | 182200 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 89 | 20240214 | 182100 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 90 | 20240214 | 182000 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 91 | 20240214 | 181900 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 92 | 20240214 | 181800 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 3418 |
| 93 | 20240214 | 181700 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 94 | 20240214 | 181600 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 95 | 20240214 | 181500 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 96 | 20240214 | 181400 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 97 | 20240214 | 181300 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 98 | 20240214 | 181200 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 99 | 20240214 | 181100 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 100 | 20240214 | 181000 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 101 | 20240214 | 180900 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 102 | 20240214 | 180800 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 103 | 20240214 | 180700 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 104 | 20240214 | 180600 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 105 | 20240214 | 180500 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 106 | 20240214 | 180400 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 107 | 20240214 | 180300 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 108 | 20240214 | 180200 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 109 | 20240214 | 180100 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 110 | 20240214 | 180000 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 111 | 20240214 | 175900 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 112 | 20240214 | 175800 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 113 | 20240214 | 175700 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 114 | 20240214 | 175600 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 115 | 20240214 | 175500 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 116 | 20240214 | 175400 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 117 | 20240214 | 175300 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 118 | 20240214 | 175200 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 119 | 20240214 | 175100 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 120 | 20240214 | 175000 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 121 | 20240214 | 174900 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 122 | 20240214 | 174800 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 3418 |
| 123 | 20240214 | 174700 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 124 | 20240214 | 174600 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 125 | 20240214 | 174500 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 126 | 20240214 | 174400 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 127 | 20240214 | 174300 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 128 | 20240214 | 174200 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 129 | 20240214 | 174100 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 130 | 20240214 | 174000 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 131 | 20240214 | 173900 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 132 | 20240214 | 173800 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 133 | 20240214 | 173700 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 134 | 20240214 | 173600 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 135 | 20240214 | 173500 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 136 | 20240214 | 173400 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 137 | 20240214 | 173300 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 138 | 20240214 | 173200 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 139 | 20240214 | 173100 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 140 | 20240214 | 173000 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 141 | 20240214 | 172900 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 142 | 20240214 | 172800 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 143 | 20240214 | 172700 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 144 | 20240214 | 172600 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 145 | 20240214 | 172500 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 146 | 20240214 | 172400 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 147 | 20240214 | 172300 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 148 | 20240214 | 172200 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 149 | 20240214 | 172100 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 150 | 20240214 | 172000 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 151 | 20240214 | 171900 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 152 | 20240214 | 171800 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 3418 |
| 153 | 20240214 | 171700 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 154 | 20240214 | 171600 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 155 | 20240214 | 171500 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 156 | 20240214 | 171400 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 157 | 20240214 | 171300 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 158 | 20240214 | 171200 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 159 | 20240214 | 171100 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 160 | 20240214 | 171000 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 161 | 20240214 | 170900 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 162 | 20240214 | 170800 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 163 | 20240214 | 170700 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 164 | 20240214 | 170600 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 165 | 20240214 | 170500 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 166 | 20240214 | 170400 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 167 | 20240214 | 170300 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 168 | 20240214 | 170200 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 169 | 20240214 | 170100 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 170 | 20240214 | 170000 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 171 | 20240214 | 165900 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 172 | 20240214 | 165800 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 173 | 20240214 | 165700 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 174 | 20240214 | 165600 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 175 | 20240214 | 165500 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 176 | 20240214 | 165400 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 177 | 20240214 | 165300 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 178 | 20240214 | 165200 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 179 | 20240214 | 165100 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 180 | 20240214 | 165000 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 181 | 20240214 | 164900 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 182 | 20240214 | 164800 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 3418 |
| 183 | 20240214 | 164700 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 184 | 20240214 | 164600 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 185 | 20240214 | 164500 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 186 | 20240214 | 164400 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 187 | 20240214 | 164300 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 188 | 20240214 | 164200 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 189 | 20240214 | 164100 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 190 | 20240214 | 164000 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 191 | 20240214 | 163900 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 192 | 20240214 | 163800 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 193 | 20240214 | 163700 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 194 | 20240214 | 163600 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 195 | 20240214 | 163500 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 196 | 20240214 | 163400 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 197 | 20240214 | 163300 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 198 | 20240214 | 163200 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 199 | 20240214 | 163100 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 200 | 20240214 | 163000 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 201 | 20240214 | 162900 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 202 | 20240214 | 162800 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 203 | 20240214 | 162700 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 204 | 20240214 | 162600 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 205 | 20240214 | 162500 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 206 | 20240214 | 162400 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 207 | 20240214 | 162300 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 208 | 20240214 | 162200 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 209 | 20240214 | 162100 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 210 | 20240214 | 162000 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 211 | 20240214 | 161900 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 212 | 20240214 | 161800 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 3418 |
| 213 | 20240214 | 161700 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 214 | 20240214 | 161600 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 215 | 20240214 | 161500 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 216 | 20240214 | 161400 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 217 | 20240214 | 161300 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 218 | 20240214 | 161200 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 219 | 20240214 | 161100 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 220 | 20240214 | 161000 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 221 | 20240214 | 160900 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 222 | 20240214 | 160800 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 223 | 20240214 | 160700 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 224 | 20240214 | 160600 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 225 | 20240214 | 160500 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 226 | 20240214 | 160400 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 227 | 20240214 | 160300 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 228 | 20240214 | 160200 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 229 | 20240214 | 160100 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 230 | 20240214 | 160000 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 231 | 20240214 | 155900 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 232 | 20240214 | 155800 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 233 | 20240214 | 155700 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 234 | 20240214 | 155600 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 235 | 20240214 | 155500 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 236 | 20240214 | 155400 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 237 | 20240214 | 155300 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 238 | 20240214 | 155200 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 239 | 20240214 | 155100 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 240 | 20240214 | 155000 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 241 | 20240214 | 154900 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 242 | 20240214 | 154800 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 3418 |
| 243 | 20240214 | 154700 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 244 | 20240214 | 154600 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 245 | 20240214 | 154500 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 246 | 20240214 | 154400 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 247 | 20240214 | 154300 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 248 | 20240214 | 154200 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 249 | 20240214 | 154100 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 250 | 20240214 | 154000 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 251 | 20240214 | 153900 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 252 | 20240214 | 153800 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 253 | 20240214 | 153700 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 254 | 20240214 | 153600 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 255 | 20240214 | 153500 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 256 | 20240214 | 153400 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 257 | 20240214 | 153300 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 258 | 20240214 | 153200 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 259 | 20240214 | 153100 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 0 |
| 260 | 20240214 | 153000 | 6801638100 | 28450 | 28450 | 28450 | 28450 | 3418 |
| 261 | 20240214 | 152900 | 6704396000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 262 | 20240214 | 152800 | 6704396000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 263 | 20240214 | 152700 | 6704396000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 264 | 20240214 | 152600 | 6704396000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 265 | 20240214 | 152500 | 6704396000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 266 | 20240214 | 152400 | 6704396000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 267 | 20240214 | 152300 | 6704396000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 268 | 20240214 | 152200 | 6704396000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 269 | 20240214 | 152100 | 6704396000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 270 | 20240214 | 152000 | 6704396000 | 28450 | 28450 | 28450 | 28450 | 0 |
| 271 | 20240214 | 151900 | 6704396000 | 28450 | 28450 | 28450 | 28450 | 493 |
| 272 | 20240214 | 151800 | 6690370150 | 28400 | 28450 | 28450 | 28400 | 654 |
| 273 | 20240214 | 151700 | 6671779900 | 28400 | 28400 | 28450 | 28400 | 43 |
| 274 | 20240214 | 151600 | 6670558600 | 28400 | 28400 | 28450 | 28400 | 378 |
| 275 | 20240214 | 151500 | 6659811400 | 28400 | 28450 | 28450 | 28400 | 302 |
| 276 | 20240214 | 151400 | 6651230700 | 28450 | 28450 | 28450 | 28450 | 135 |
| 277 | 20240214 | 151300 | 6647389950 | 28450 | 28450 | 28450 | 28400 | 127 |
| 278 | 20240214 | 151200 | 6643777500 | 28450 | 28400 | 28450 | 28400 | 2101 |
| 279 | 20240214 | 151100 | 6584105900 | 28450 | 28450 | 28450 | 28400 | 205 |
| 280 | 20240214 | 151000 | 6578279750 | 28450 | 28400 | 28450 | 28400 | 202 |
| 281 | 20240214 | 150900 | 6572540600 | 28400 | 28400 | 28450 | 28400 | 316 |
| 282 | 20240214 | 150800 | 6563565050 | 28450 | 28400 | 28450 | 28400 | 244 |
| 283 | 20240214 | 150700 | 6556633000 | 28400 | 28400 | 28450 | 28400 | 101 |
| 284 | 20240214 | 150600 | 6553764050 | 28400 | 28450 | 28450 | 28400 | 2714 |
| 285 | 20240214 | 150500 | 6476574950 | 28450 | 28450 | 28500 | 28450 | 281 |
| 286 | 20240214 | 150400 | 6468579700 | 28500 | 28450 | 28500 | 28450 | 49 |
| 287 | 20240214 | 150300 | 6467184800 | 28450 | 28450 | 28500 | 28450 | 199 |
| 288 | 20240214 | 150200 | 6461520700 | 28450 | 28450 | 28500 | 28450 | 247 |
| 289 | 20240214 | 150100 | 6454489950 | 28450 | 28450 | 28500 | 28450 | 161 |
| 290 | 20240214 | 150000 | 6449904500 | 28450 | 28500 | 28500 | 28450 | 174 |
| 291 | 20240214 | 145900 | 6444946450 | 28450 | 28400 | 28500 | 28400 | 4159 |
| 292 | 20240214 | 145800 | 6326520550 | 28450 | 28400 | 28450 | 28400 | 112 |
| 293 | 20240214 | 145700 | 6323338250 | 28400 | 28450 | 28450 | 28400 | 30 |
| 294 | 20240214 | 145600 | 6322485600 | 28450 | 28350 | 28450 | 28350 | 1726 |
| 295 | 20240214 | 145500 | 6273469900 | 28350 | 28350 | 28400 | 28350 | 205 |
| 296 | 20240214 | 145400 | 6267650850 | 28350 | 28350 | 28400 | 28350 | 187 |
| 297 | 20240214 | 145300 | 6262349000 | 28350 | 28350 | 28400 | 28350 | 46 |
| 298 | 20240214 | 145200 | 6261043150 | 28350 | 28400 | 28400 | 28350 | 405 |
| 299 | 20240214 | 145100 | 6249547150 | 28350 | 28350 | 28400 | 28350 | 11 |
| 300 | 20240214 | 145000 | 6249235200 | 28350 | 28400 | 28400 | 28350 | 38 |
| 301 | 20240214 | 144900 | 6248157750 | 28350 | 28400 | 28400 | 28350 | 117 |
| 302 | 20240214 | 144800 | 6244838600 | 28400 | 28350 | 28400 | 28350 | 1126 |
| 303 | 20240214 | 144700 | 6212908000 | 28350 | 28400 | 28400 | 28350 | 245 |
| 304 | 20240214 | 144600 | 6205957650 | 28350 | 28350 | 28350 | 28350 | 71 |
| 305 | 20240214 | 144500 | 6203944800 | 28350 | 28350 | 28400 | 28350 | 448 |
| 306 | 20240214 | 144400 | 6191233800 | 28350 | 28350 | 28350 | 28350 | 376 |
| 307 | 20240214 | 144300 | 6180574200 | 28350 | 28350 | 28400 | 28350 | 70 |
| 308 | 20240214 | 144200 | 6178588800 | 28350 | 28350 | 28400 | 28350 | 132 |
| 309 | 20240214 | 144100 | 6174846550 | 28350 | 28350 | 28350 | 28350 | 167 |
| 310 | 20240214 | 144000 | 6170112100 | 28350 | 28350 | 28400 | 28350 | 37 |
| 311 | 20240214 | 143900 | 6169062750 | 28350 | 28450 | 28450 | 28350 | 250 |
| 312 | 20240214 | 143800 | 6161965650 | 28400 | 28400 | 28400 | 28400 | 516 |
| 313 | 20240214 | 143700 | 6147311250 | 28400 | 28400 | 28400 | 28350 | 73 |
| 314 | 20240214 | 143600 | 6145238300 | 28400 | 28400 | 28450 | 28350 | 127 |
| 315 | 20240214 | 143500 | 6141630500 | 28350 | 28350 | 28400 | 28350 | 205 |
| 316 | 20240214 | 143400 | 6135812800 | 28350 | 28350 | 28400 | 28350 | 140 |
| 317 | 20240214 | 143300 | 6131841550 | 28350 | 28400 | 28400 | 28350 | 196 |
| 318 | 20240214 | 143200 | 6126275500 | 28400 | 28350 | 28400 | 28350 | 273 |
| 319 | 20240214 | 143100 | 6118525350 | 28400 | 28400 | 28400 | 28350 | 271 |
| 320 | 20240214 | 143000 | 6110830600 | 28400 | 28400 | 28400 | 28400 | 73 |
| 321 | 20240214 | 142900 | 6108757400 | 28450 | 28400 | 28450 | 28400 | 288 |
| 322 | 20240214 | 142800 | 6100578050 | 28400 | 28400 | 28450 | 28400 | 273 |
| 323 | 20240214 | 142700 | 6092824150 | 28400 | 28400 | 28450 | 28400 | 125 |
| 324 | 20240214 | 142600 | 6089273700 | 28400 | 28350 | 28400 | 28350 | 357 |
| 325 | 20240214 | 142500 | 6079137650 | 28350 | 28350 | 28400 | 28350 | 112 |
| 326 | 20240214 | 142400 | 6075960050 | 28400 | 28400 | 28450 | 28400 | 801 |
| 327 | 20240214 | 142300 | 6053211500 | 28400 | 28400 | 28400 | 28400 | 53 |
| 328 | 20240214 | 142200 | 6051706300 | 28450 | 28400 | 28450 | 28400 | 479 |
| 329 | 20240214 | 142100 | 6038102650 | 28400 | 28450 | 28450 | 28400 | 297 |
| 330 | 20240214 | 142000 | 6029664950 | 28450 | 28400 | 28450 | 28400 | 2091 |
| 331 | 20240214 | 141900 | 5970279600 | 28400 | 28400 | 28450 | 28400 | 79 |
| 332 | 20240214 | 141800 | 5968034300 | 28450 | 28450 | 28450 | 28400 | 937 |
| 333 | 20240214 | 141700 | 5941420300 | 28400 | 28400 | 28450 | 28400 | 167 |
| 334 | 20240214 | 141600 | 5936674600 | 28450 | 28450 | 28450 | 28400 | 289 |
| 335 | 20240214 | 141500 | 5928453650 | 28450 | 28400 | 28450 | 28400 | 92 |
| 336 | 20240214 | 141400 | 5925838500 | 28400 | 28450 | 28450 | 28400 | 251 |
| 337 | 20240214 | 141300 | 5918698700 | 28400 | 28450 | 28450 | 28400 | 392 |
| 338 | 20240214 | 141200 | 5907555900 | 28450 | 28450 | 28450 | 28400 | 598 |
| 339 | 20240214 | 141100 | 5890544600 | 28450 | 28450 | 28450 | 28400 | 133 |
| 340 | 20240214 | 141000 | 5886764450 | 28400 | 28400 | 28450 | 28400 | 309 |
| 341 | 20240214 | 140900 | 5877978800 | 28400 | 28400 | 28450 | 28400 | 1461 |
| 342 | 20240214 | 140800 | 5836419650 | 28450 | 28500 | 28500 | 28400 | 1774 |
| 343 | 20240214 | 140700 | 5785950000 | 28500 | 28450 | 28500 | 28450 | 89 |
| 344 | 20240214 | 140600 | 5783417100 | 28500 | 28450 | 28500 | 28400 | 379 |
| 345 | 20240214 | 140500 | 5772633800 | 28400 | 28400 | 28450 | 28400 | 89 |
| 346 | 20240214 | 140400 | 5770105000 | 28400 | 28400 | 28450 | 28400 | 243 |
| 347 | 20240214 | 140300 | 5763195900 | 28400 | 28400 | 28450 | 28400 | 92 |
| 348 | 20240214 | 140200 | 5760582850 | 28450 | 28450 | 28450 | 28400 | 256 |
| 349 | 20240214 | 140100 | 5753303700 | 28400 | 28500 | 28500 | 28400 | 230 |
| 350 | 20240214 | 140000 | 5746762550 | 28450 | 28450 | 28450 | 28400 | 535 |
| 351 | 20240214 | 135900 | 5731542500 | 28450 | 28500 | 28500 | 28450 | 624 |
| 352 | 20240214 | 135800 | 5713787400 | 28450 | 28450 | 28450 | 28400 | 283 |
| 353 | 20240214 | 135700 | 5705736750 | 28400 | 28450 | 28450 | 28400 | 430 |
| 354 | 20240214 | 135600 | 5693516250 | 28400 | 28500 | 28500 | 28400 | 987 |
| 355 | 20240214 | 135500 | 5665443450 | 28500 | 28500 | 28500 | 28450 | 270 |
| 356 | 20240214 | 135400 | 5657754900 | 28450 | 28450 | 28500 | 28450 | 156 |
| 357 | 20240214 | 135300 | 5653316550 | 28450 | 28500 | 28500 | 28450 | 738 |
| 358 | 20240214 | 135200 | 5632288550 | 28500 | 28400 | 28500 | 28400 | 912 |
| 359 | 20240214 | 135100 | 5606349300 | 28400 | 28450 | 28450 | 28400 | 215 |
| 360 | 20240214 | 135000 | 5600233300 | 28450 | 28350 | 28450 | 28350 | 1159 |
| 361 | 20240214 | 134900 | 5567317550 | 28350 | 28350 | 28400 | 28350 | 74 |
| 362 | 20240214 | 134800 | 5565219250 | 28350 | 28400 | 28400 | 28350 | 74 |
| 363 | 20240214 | 134700 | 5563121150 | 28350 | 28400 | 28400 | 28350 | 456 |
| 364 | 20240214 | 134600 | 5550192550 | 28400 | 28350 | 28400 | 28350 | 519 |
| 365 | 20240214 | 134500 | 5535456750 | 28350 | 28400 | 28400 | 28350 | 969 |
| 366 | 20240214 | 134400 | 5507972350 | 28350 | 28350 | 28350 | 28350 | 22 |
| 367 | 20240214 | 134300 | 5507348650 | 28350 | 28350 | 28450 | 28350 | 607 |
| 368 | 20240214 | 134200 | 5490110700 | 28400 | 28350 | 28400 | 28350 | 558 |
| 369 | 20240214 | 134100 | 5474264850 | 28350 | 28400 | 28400 | 28350 | 149 |
| 370 | 20240214 | 134000 | 5470040550 | 28400 | 28400 | 28400 | 28350 | 86 |
| 371 | 20240214 | 133900 | 5467598450 | 28400 | 28400 | 28400 | 28350 | 305 |
| 372 | 20240214 | 133800 | 5458937750 | 28400 | 28350 | 28400 | 28350 | 210 |
| 373 | 20240214 | 133700 | 5452980850 | 28350 | 28400 | 28400 | 28350 | 14 |
| 374 | 20240214 | 133600 | 5452583450 | 28400 | 28400 | 28400 | 28350 | 23 |
| 375 | 20240214 | 133500 | 5451930800 | 28350 | 28400 | 28400 | 28350 | 50 |
| 376 | 20240214 | 133400 | 5450512050 | 28350 | 28400 | 28400 | 28350 | 64 |
| 377 | 20240214 | 133300 | 5448696450 | 28350 | 28350 | 28350 | 28350 | 423 |
| 378 | 20240214 | 133200 | 5436704400 | 28300 | 28300 | 28300 | 28300 | 32 |
| 379 | 20240214 | 133100 | 5435798800 | 28350 | 28300 | 28350 | 28300 | 67 |
| 380 | 20240214 | 133000 | 5433901700 | 28350 | 28300 | 28350 | 28300 | 43 |
| 381 | 20240214 | 132900 | 5432682700 | 28350 | 28300 | 28350 | 28300 | 455 |
| 382 | 20240214 | 132800 | 5419784250 | 28300 | 28300 | 28350 | 28300 | 59 |
| 383 | 20240214 | 132700 | 5418112700 | 28350 | 28350 | 28350 | 28300 | 471 |
| 384 | 20240214 | 132600 | 5404781900 | 28350 | 28350 | 28350 | 28350 | 72 |
| 385 | 20240214 | 132500 | 5402740700 | 28300 | 28300 | 28350 | 28300 | 70 |
| 386 | 20240214 | 132400 | 5400759200 | 28350 | 28350 | 28350 | 28350 | 4 |
| 387 | 20240214 | 132300 | 5400645800 | 28300 | 28300 | 28350 | 28300 | 796 |
| 388 | 20240214 | 132200 | 5378083450 | 28300 | 28350 | 28350 | 28300 | 122 |
| 389 | 20240214 | 132100 | 5374628300 | 28300 | 28350 | 28350 | 28300 | 24 |
| 390 | 20240214 | 132000 | 5373948950 | 28350 | 28350 | 28350 | 28300 | 79 |
| 391 | 20240214 | 131900 | 5371713100 | 28300 | 28300 | 28300 | 28300 | 1 |
| 392 | 20240214 | 131800 | 5371684800 | 28300 | 28300 | 28350 | 28300 | 368 |
| 393 | 20240214 | 131700 | 5361253400 | 28300 | 28300 | 28350 | 28300 | 48 |
| 394 | 20240214 | 131600 | 5359894850 | 28300 | 28300 | 28300 | 28300 | 337 |
| 395 | 20240214 | 131500 | 5350357750 | 28300 | 28350 | 28350 | 28300 | 127 |
| 396 | 20240214 | 131400 | 5346763500 | 28300 | 28300 | 28350 | 28300 | 125 |
| 397 | 20240214 | 131300 | 5343225850 | 28300 | 28300 | 28350 | 28300 | 85 |
| 398 | 20240214 | 131200 | 5340820200 | 28350 | 28300 | 28350 | 28300 | 3 |
| 399 | 20240214 | 131100 | 5340735200 | 28300 | 28350 | 28350 | 28300 | 32 |
| 400 | 20240214 | 131000 | 5339829400 | 28350 | 28300 | 28350 | 28300 | 840 |
| 401 | 20240214 | 130900 | 5316015550 | 28300 | 28300 | 28350 | 28300 | 155 |
| 402 | 20240214 | 130800 | 5311628000 | 28350 | 28350 | 28350 | 28300 | 1172 |
| 403 | 20240214 | 130700 | 5278402050 | 28350 | 28400 | 28400 | 28350 | 148 |
| 404 | 20240214 | 130600 | 5274204150 | 28350 | 28400 | 28400 | 28350 | 97 |
| 405 | 20240214 | 130500 | 5271453150 | 28400 | 28400 | 28400 | 28350 | 309 |
| 406 | 20240214 | 130400 | 5262679400 | 28400 | 28350 | 28400 | 28350 | 69 |
| 407 | 20240214 | 130300 | 5260723150 | 28350 | 28400 | 28400 | 28350 | 27 |
| 408 | 20240214 | 130200 | 5259956550 | 28350 | 28400 | 28400 | 28350 | 164 |
| 409 | 20240214 | 130100 | 5255306300 | 28400 | 28400 | 28400 | 28400 | 513 |
| 410 | 20240214 | 130000 | 5240737100 | 28350 | 28400 | 28400 | 28350 | 164 |
| 411 | 20240214 | 125900 | 5236083100 | 28350 | 28350 | 28400 | 28350 | 164 |
| 412 | 20240214 | 125800 | 5231433650 | 28350 | 28350 | 28400 | 28350 | 10 |
| 413 | 20240214 | 125700 | 5231149900 | 28350 | 28400 | 28400 | 28350 | 326 |
| 414 | 20240214 | 125600 | 5221907750 | 28350 | 28350 | 28350 | 28300 | 38 |
| 415 | 20240214 | 125500 | 5220830500 | 28300 | 28400 | 28400 | 28300 | 568 |
| 416 | 20240214 | 125400 | 5204722400 | 28400 | 28350 | 28400 | 28350 | 6 |
| 417 | 20240214 | 125300 | 5204552250 | 28400 | 28400 | 28400 | 28350 | 225 |
| 418 | 20240214 | 125200 | 5198163550 | 28400 | 28450 | 28450 | 28350 | 445 |
| 419 | 20240214 | 125100 | 5185530450 | 28400 | 28450 | 28450 | 28400 | 328 |
| 420 | 20240214 | 125000 | 5176202800 | 28500 | 28450 | 28500 | 28400 | 782 |
| 421 | 20240214 | 124900 | 5153953250 | 28450 | 28300 | 28500 | 28300 | 13345 |
| 422 | 20240214 | 124800 | 4775700150 | 28300 | 28250 | 28300 | 28250 | 320 |
| 423 | 20240214 | 124700 | 4766660000 | 28250 | 28300 | 28300 | 28250 | 38 |
| 424 | 20240214 | 124600 | 4765585650 | 28250 | 28250 | 28250 | 28250 | 30 |
| 425 | 20240214 | 124500 | 4764738150 | 28300 | 28200 | 28300 | 28200 | 639 |
| 426 | 20240214 | 124400 | 4746686000 | 28200 | 28250 | 28250 | 28200 | 132 |
| 427 | 20240214 | 124300 | 4742959050 | 28200 | 28250 | 28250 | 28200 | 15 |
| 428 | 20240214 | 124200 | 4742535900 | 28250 | 28300 | 28300 | 28250 | 177 |
| 429 | 20240214 | 124100 | 4737531750 | 28300 | 28250 | 28300 | 28200 | 1190 |
| 430 | 20240214 | 124000 | 4703966250 | 28250 | 28200 | 28250 | 28200 | 1672 |
| 431 | 20240214 | 123900 | 4656733200 | 28150 | 28200 | 28200 | 28150 | 428 |
| 432 | 20240214 | 123800 | 4644664000 | 28200 | 28250 | 28250 | 28200 | 653 |
| 433 | 20240214 | 123700 | 4626238900 | 28200 | 28200 | 28200 | 28200 | 91 |
| 434 | 20240214 | 123600 | 4623672700 | 28200 | 28250 | 28250 | 28200 | 6 |
| 435 | 20240214 | 123500 | 4623503250 | 28200 | 28200 | 28250 | 28200 | 127 |
| 436 | 20240214 | 123400 | 4619916950 | 28200 | 28200 | 28200 | 28200 | 105 |
| 437 | 20240214 | 123300 | 4616955950 | 28250 | 28300 | 28300 | 28200 | 244 |
| 438 | 20240214 | 123200 | 4610065000 | 28300 | 28250 | 28300 | 28250 | 27 |
| 439 | 20240214 | 123100 | 4609302200 | 28250 | 28250 | 28250 | 28200 | 10 |
| 440 | 20240214 | 123000 | 4609019750 | 28250 | 28250 | 28250 | 28200 | 337 |
| 441 | 20240214 | 122900 | 4599501200 | 28250 | 28250 | 28300 | 28200 | 311 |
| 442 | 20240214 | 122800 | 4590713800 | 28250 | 28250 | 28250 | 28250 | 62 |
| 443 | 20240214 | 122700 | 4588962300 | 28300 | 28250 | 28300 | 28250 | 139 |
| 444 | 20240214 | 122600 | 4585033550 | 28250 | 28300 | 28300 | 28250 | 1021 |
| 445 | 20240214 | 122500 | 4556189450 | 28250 | 28250 | 28300 | 28250 | 320 |
| 446 | 20240214 | 122400 | 4547149200 | 28250 | 28300 | 28300 | 28250 | 115 |
| 447 | 20240214 | 122300 | 4543895450 | 28250 | 28250 | 28250 | 28200 | 1389 |
| 448 | 20240214 | 122200 | 4504661750 | 28250 | 28200 | 28250 | 28200 | 119 |
| 449 | 20240214 | 122100 | 4501305800 | 28200 | 28200 | 28200 | 28150 | 731 |
| 450 | 20240214 | 122000 | 4480692150 | 28250 | 28250 | 28250 | 28250 | 8 |
| 451 | 20240214 | 121900 | 4480466150 | 28200 | 28200 | 28250 | 28200 | 851 |
| 452 | 20240214 | 121800 | 4456429850 | 28200 | 28200 | 28250 | 28200 | 238 |
| 453 | 20240214 | 121700 | 4449718150 | 28200 | 28200 | 28200 | 28200 | 634 |
| 454 | 20240214 | 121600 | 4431839350 | 28150 | 28100 | 28200 | 28100 | 109 |
| 455 | 20240214 | 121500 | 4428772450 | 28100 | 28100 | 28100 | 28100 | 3 |
| 456 | 20240214 | 121400 | 4428688150 | 28150 | 28200 | 28200 | 28100 | 271 |
| 457 | 20240214 | 121300 | 4421055550 | 28200 | 28150 | 28200 | 28150 | 20 |
| 458 | 20240214 | 121200 | 4420491950 | 28150 | 28150 | 28150 | 28100 | 170 |
| 459 | 20240214 | 121100 | 4415709800 | 28150 | 28150 | 28150 | 28100 | 95 |
| 460 | 20240214 | 121000 | 4413036200 | 28150 | 28150 | 28200 | 28100 | 300 |
| 461 | 20240214 | 120900 | 4404583650 | 28150 | 28150 | 28150 | 28150 | 84 |
| 462 | 20240214 | 120800 | 4402219050 | 28150 | 28150 | 28150 | 28150 | 416 |
| 463 | 20240214 | 120700 | 4390508650 | 28150 | 28150 | 28200 | 28150 | 32 |
| 464 | 20240214 | 120600 | 4389607700 | 28200 | 28200 | 28200 | 28200 | 3 |
| 465 | 20240214 | 120500 | 4389523100 | 28200 | 28200 | 28200 | 28150 | 187 |
| 466 | 20240214 | 120400 | 4384254500 | 28150 | 28150 | 28150 | 28150 | 927 |
| 467 | 20240214 | 120300 | 4358159450 | 28100 | 28100 | 28100 | 28100 | 655 |
| 468 | 20240214 | 120200 | 4339753950 | 28100 | 28150 | 28150 | 28100 | 43 |
| 469 | 20240214 | 120100 | 4338545600 | 28150 | 28100 | 28150 | 28100 | 908 |
| 470 | 20240214 | 120000 | 4313030600 | 28100 | 28100 | 28100 | 28050 | 601 |
| 471 | 20240214 | 115900 | 4296143800 | 28100 | 28050 | 28100 | 28050 | 127 |
| 472 | 20240214 | 115800 | 4292576250 | 28100 | 28100 | 28100 | 28050 | 110 |
| 473 | 20240214 | 115700 | 4289487900 | 28100 | 28050 | 28100 | 28050 | 38 |
| 474 | 20240214 | 115600 | 4288421600 | 28050 | 28100 | 28100 | 28050 | 36 |
| 475 | 20240214 | 115500 | 4287411700 | 28100 | 28100 | 28100 | 28100 | 2169 |
| 476 | 20240214 | 115400 | 4226462800 | 28150 | 28100 | 28150 | 28100 | 12 |
| 477 | 20240214 | 115300 | 4226125200 | 28100 | 28100 | 28150 | 28100 | 57 |
| 478 | 20240214 | 115200 | 4224522250 | 28100 | 28100 | 28150 | 28100 | 105 |
| 479 | 20240214 | 115100 | 4221571700 | 28150 | 28100 | 28150 | 28050 | 1592 |
| 480 | 20240214 | 115000 | 4176838550 | 28100 | 28150 | 28150 | 28100 | 1217 |
| 481 | 20240214 | 114900 | 4142585550 | 28150 | 28150 | 28150 | 28150 | 35 |
| 482 | 20240214 | 114800 | 4141600300 | 28150 | 28200 | 28200 | 28150 | 70 |
| 483 | 20240214 | 114700 | 4139627650 | 28150 | 28150 | 28150 | 28150 | 194 |
| 484 | 20240214 | 114600 | 4134166550 | 28150 | 28150 | 28150 | 28150 | 444 |
| 485 | 20240214 | 114500 | 4121667950 | 28150 | 28250 | 28250 | 28150 | 1694 |
| 486 | 20240214 | 114400 | 4073897200 | 28250 | 28200 | 28250 | 28200 | 158 |
| 487 | 20240214 | 114300 | 4069441550 | 28200 | 28200 | 28200 | 28200 | 0 |
| 488 | 20240214 | 114200 | 4069441550 | 28200 | 28250 | 28250 | 28200 | 29 |
| 489 | 20240214 | 114100 | 4068623600 | 28250 | 28200 | 28250 | 28200 | 55 |
| 490 | 20240214 | 114000 | 4067070100 | 28200 | 28250 | 28250 | 28200 | 183 |
| 491 | 20240214 | 113900 | 4061901900 | 28250 | 28200 | 28250 | 28200 | 814 |
| 492 | 20240214 | 113800 | 4038906950 | 28200 | 28200 | 28250 | 28200 | 2049 |
| 493 | 20240214 | 113700 | 3981125050 | 28200 | 28150 | 28200 | 28150 | 157 |
| 494 | 20240214 | 113600 | 3976702750 | 28200 | 28200 | 28200 | 28150 | 312 |
| 495 | 20240214 | 113500 | 3967904650 | 28200 | 28200 | 28200 | 28150 | 72 |
| 496 | 20240214 | 113400 | 3965877050 | 28200 | 28200 | 28200 | 28150 | 458 |
| 497 | 20240214 | 113300 | 3952961900 | 28200 | 28150 | 28200 | 28150 | 52 |
| 498 | 20240214 | 113200 | 3951497850 | 28150 | 28200 | 28200 | 28150 | 182 |
| 499 | 20240214 | 113100 | 3946367500 | 28200 | 28200 | 28200 | 28200 | 156 |
| 500 | 20240214 | 113000 | 3941968300 | 28200 | 28200 | 28200 | 28200 | 90 |
| 501 | 20240214 | 112900 | 3939430300 | 28250 | 28250 | 28250 | 28250 | 11 |
| 502 | 20240214 | 112800 | 3939119550 | 28250 | 28200 | 28250 | 28200 | 139 |
| 503 | 20240214 | 112700 | 3935194600 | 28200 | 28150 | 28200 | 28150 | 265 |
| 504 | 20240214 | 112600 | 3927722050 | 28150 | 28200 | 28250 | 28150 | 118 |
| 505 | 20240214 | 112500 | 3924396850 | 28150 | 28200 | 28200 | 28150 | 135 |
| 506 | 20240214 | 112400 | 3920594900 | 28150 | 28150 | 28200 | 28150 | 35 |
| 507 | 20240214 | 112300 | 3919609600 | 28200 | 28200 | 28250 | 28150 | 341 |
| 508 | 20240214 | 112200 | 3909993500 | 28200 | 28200 | 28250 | 28200 | 64 |
| 509 | 20240214 | 112100 | 3908185600 | 28250 | 28200 | 28250 | 28200 | 257 |
| 510 | 20240214 | 112000 | 3900927650 | 28200 | 28250 | 28250 | 28200 | 108 |
| 511 | 20240214 | 111900 | 3897882000 | 28200 | 28150 | 28200 | 28150 | 240 |
| 512 | 20240214 | 111800 | 3891114250 | 28200 | 28200 | 28200 | 28200 | 265 |
| 513 | 20240214 | 111700 | 3883641250 | 28150 | 28150 | 28200 | 28150 | 93 |
| 514 | 20240214 | 111600 | 3881021300 | 28200 | 28200 | 28200 | 28150 | 71 |
| 515 | 20240214 | 111500 | 3879019250 | 28150 | 28150 | 28200 | 28150 | 60 |
| 516 | 20240214 | 111400 | 3877330000 | 28200 | 28200 | 28200 | 28150 | 315 |
| 517 | 20240214 | 111300 | 3868447750 | 28150 | 28250 | 28300 | 28150 | 1719 |
| 518 | 20240214 | 111200 | 3819901950 | 28250 | 28200 | 28250 | 28200 | 4133 |
| 519 | 20240214 | 111100 | 3703148100 | 28200 | 28200 | 28250 | 28150 | 61 |
| 520 | 20240214 | 111000 | 3701428000 | 28200 | 28150 | 28200 | 28150 | 1786 |
| 521 | 20240214 | 110900 | 3651072200 | 28100 | 28150 | 28150 | 28100 | 7 |
| 522 | 20240214 | 110800 | 3650875400 | 28150 | 28150 | 28150 | 28100 | 278 |
| 523 | 20240214 | 110700 | 3643050050 | 28150 | 28150 | 28150 | 28150 | 235 |
| 524 | 20240214 | 110600 | 3636434800 | 28200 | 28150 | 28200 | 28100 | 2320 |
| 525 | 20240214 | 110500 | 3571128500 | 28100 | 28050 | 28100 | 28050 | 1071 |
| 526 | 20240214 | 110400 | 3541056450 | 28100 | 28100 | 28150 | 28100 | 545 |
| 527 | 20240214 | 110300 | 3525739450 | 28100 | 28100 | 28150 | 28100 | 516 |
| 528 | 20240214 | 110200 | 3511237750 | 28100 | 28050 | 28100 | 28050 | 426 |
| 529 | 20240214 | 110100 | 3499267350 | 28050 | 28050 | 28100 | 28050 | 163 |
| 530 | 20240214 | 110000 | 3494689350 | 28050 | 28000 | 28050 | 27950 | 3261 |
| 531 | 20240214 | 105900 | 3403267650 | 27950 | 28000 | 28000 | 27950 | 228 |
| 532 | 20240214 | 105800 | 3396884800 | 28000 | 28000 | 28050 | 28000 | 1282 |
| 533 | 20240214 | 105700 | 3360988300 | 28050 | 28050 | 28050 | 28050 | 63 |
| 534 | 20240214 | 105600 | 3359221150 | 28000 | 28000 | 28050 | 28000 | 67 |
| 535 | 20240214 | 105500 | 3357344150 | 28000 | 28000 | 28000 | 28000 | 23 |
| 536 | 20240214 | 105400 | 3356700150 | 28000 | 28050 | 28050 | 28000 | 335 |
| 537 | 20240214 | 105300 | 3347314400 | 28050 | 27950 | 28050 | 27950 | 2374 |
| 538 | 20240214 | 105200 | 3280813450 | 27950 | 28000 | 28000 | 27950 | 152 |
| 539 | 20240214 | 105100 | 3276558800 | 28000 | 27950 | 28000 | 27950 | 206 |
| 540 | 20240214 | 105000 | 3270795850 | 28000 | 27950 | 28000 | 27950 | 203 |
| 541 | 20240214 | 104900 | 3265121650 | 27900 | 27950 | 27950 | 27900 | 2598 |
| 542 | 20240214 | 104800 | 3192517000 | 27950 | 27950 | 27950 | 27900 | 465 |
| 543 | 20240214 | 104700 | 3179520450 | 27950 | 27900 | 27950 | 27900 | 800 |
| 544 | 20240214 | 104600 | 3157200150 | 27950 | 27900 | 27950 | 27900 | 121 |
| 545 | 20240214 | 104500 | 3153818400 | 27900 | 27950 | 27950 | 27900 | 64 |
| 546 | 20240214 | 104400 | 3152031900 | 27950 | 27900 | 27950 | 27900 | 890 |
| 547 | 20240214 | 104300 | 3127198200 | 27900 | 27900 | 27900 | 27900 | 260 |
| 548 | 20240214 | 104200 | 3119944200 | 27900 | 27900 | 27950 | 27850 | 339 |
| 549 | 20240214 | 104100 | 3110485850 | 27900 | 27800 | 27900 | 27800 | 3831 |
| 550 | 20240214 | 104000 | 3003706150 | 27850 | 27850 | 27850 | 27800 | 1316 |
| 551 | 20240214 | 103900 | 2967063350 | 27850 | 27800 | 27850 | 27800 | 18 |
| 552 | 20240214 | 103800 | 2966562450 | 27800 | 27850 | 27850 | 27800 | 255 |
| 553 | 20240214 | 103700 | 2959464550 | 27850 | 27850 | 27850 | 27800 | 35 |
| 554 | 20240214 | 103600 | 2958489850 | 27850 | 27850 | 27850 | 27800 | 913 |
| 555 | 20240214 | 103500 | 2933073800 | 27850 | 27900 | 27900 | 27850 | 257 |
| 556 | 20240214 | 103400 | 2925910950 | 27900 | 27900 | 27900 | 27850 | 30 |
| 557 | 20240214 | 103300 | 2925075150 | 27850 | 27850 | 27850 | 27800 | 438 |
| 558 | 20240214 | 103200 | 2912879100 | 27850 | 27800 | 27850 | 27800 | 1180 |
| 559 | 20240214 | 103100 | 2880016250 | 27850 | 27850 | 27850 | 27800 | 381 |
| 560 | 20240214 | 103000 | 2869407050 | 27850 | 27850 | 27850 | 27850 | 794 |
| 561 | 20240214 | 102900 | 2847294150 | 27900 | 27850 | 27900 | 27850 | 958 |
| 562 | 20240214 | 102800 | 2820596150 | 27850 | 27900 | 27900 | 27850 | 522 |
| 563 | 20240214 | 102700 | 2806057950 | 27900 | 27900 | 27900 | 27850 | 60 |
| 564 | 20240214 | 102600 | 2804384800 | 27900 | 27850 | 27900 | 27850 | 740 |
| 565 | 20240214 | 102500 | 2783775200 | 27850 | 27800 | 27850 | 27800 | 803 |
| 566 | 20240214 | 102400 | 2761412100 | 27850 | 27800 | 27850 | 27800 | 34 |
| 567 | 20240214 | 102300 | 2760466550 | 27800 | 27800 | 27850 | 27800 | 92 |
| 568 | 20240214 | 102200 | 2757905300 | 27800 | 27850 | 27850 | 27800 | 686 |
| 569 | 20240214 | 102100 | 2738825000 | 27850 | 27800 | 27850 | 27750 | 1781 |
| 570 | 20240214 | 102000 | 2689248600 | 27750 | 27800 | 27850 | 27750 | 1877 |
| 571 | 20240214 | 101900 | 2637070100 | 27800 | 27850 | 27850 | 27800 | 347 |
| 572 | 20240214 | 101800 | 2627416250 | 27800 | 27850 | 27850 | 27800 | 6717 |
| 573 | 20240214 | 101700 | 2440679750 | 27850 | 27800 | 27850 | 27800 | 164 |
| 574 | 20240214 | 101600 | 2436119950 | 27850 | 27850 | 27850 | 27800 | 139 |
| 575 | 20240214 | 101500 | 2432254650 | 27850 | 27800 | 27850 | 27800 | 213 |
| 576 | 20240214 | 101400 | 2426331550 | 27800 | 27800 | 27800 | 27800 | 24 |
| 577 | 20240214 | 101300 | 2425664350 | 27800 | 27850 | 27850 | 27800 | 425 |
| 578 | 20240214 | 101200 | 2413847450 | 27850 | 27850 | 27900 | 27800 | 213 |
| 579 | 20240214 | 101100 | 2407915350 | 27850 | 27850 | 27900 | 27850 | 929 |
| 580 | 20240214 | 101000 | 2382042650 | 27800 | 27800 | 27800 | 27750 | 697 |
| 581 | 20240214 | 100900 | 2362673700 | 27850 | 27800 | 27850 | 27800 | 10 |
| 582 | 20240214 | 100800 | 2362395250 | 27800 | 27850 | 27850 | 27800 | 209 |
| 583 | 20240214 | 100700 | 2356578800 | 27850 | 27800 | 27850 | 27750 | 199 |
| 584 | 20240214 | 100600 | 2351045600 | 27800 | 27850 | 27850 | 27750 | 919 |
| 585 | 20240214 | 100500 | 2325499600 | 27800 | 27800 | 27850 | 27750 | 643 |
| 586 | 20240214 | 100400 | 2307623750 | 27800 | 27850 | 27850 | 27750 | 356 |
| 587 | 20240214 | 100300 | 2297726500 | 27850 | 27800 | 27850 | 27750 | 124 |
| 588 | 20240214 | 100200 | 2294275100 | 27750 | 27750 | 27750 | 27700 | 1203 |
| 589 | 20240214 | 100100 | 2260892650 | 27750 | 27800 | 27800 | 27700 | 8261 |
| 590 | 20240214 | 100000 | 2031450500 | 27750 | 27850 | 27850 | 27750 | 3888 |
| 591 | 20240214 | 095900 | 1923364050 | 27850 | 27800 | 27850 | 27800 | 354 |
| 592 | 20240214 | 095800 | 1913507750 | 27850 | 27800 | 27850 | 27750 | 949 |
| 593 | 20240214 | 095700 | 1887114150 | 27800 | 27750 | 27800 | 27750 | 188 |
| 594 | 20240214 | 095600 | 1881896250 | 27800 | 27800 | 27800 | 27750 | 117 |
| 595 | 20240214 | 095500 | 1878647750 | 27750 | 27800 | 27800 | 27750 | 323 |
| 596 | 20240214 | 095400 | 1869682250 | 27800 | 27750 | 27800 | 27750 | 188 |
| 597 | 20240214 | 095300 | 1864463050 | 27800 | 27800 | 27800 | 27750 | 248 |
| 598 | 20240214 | 095200 | 1857570200 | 27750 | 27750 | 27800 | 27750 | 346 |
| 599 | 20240214 | 095100 | 1847965900 | 27750 | 27750 | 27800 | 27750 | 117 |
| 600 | 20240214 | 095000 | 1844716100 | 27750 | 27750 | 27800 | 27750 | 357 |
| 601 | 20240214 | 094900 | 1834794450 | 27800 | 27750 | 27850 | 27750 | 499 |
| 602 | 20240214 | 094800 | 1820925000 | 27750 | 27700 | 27800 | 27700 | 1614 |
| 603 | 20240214 | 094700 | 1776111650 | 27700 | 27800 | 27800 | 27700 | 2692 |
| 604 | 20240214 | 094600 | 1701409150 | 27800 | 27750 | 27800 | 27750 | 144 |
| 605 | 20240214 | 094500 | 1697412100 | 27800 | 27750 | 27800 | 27750 | 760 |
| 606 | 20240214 | 094400 | 1676315200 | 27800 | 27750 | 27800 | 27750 | 122 |
| 607 | 20240214 | 094300 | 1672928200 | 27750 | 27750 | 27800 | 27750 | 200 |
| 608 | 20240214 | 094200 | 1667375550 | 27750 | 27800 | 27800 | 27750 | 1037 |
| 609 | 20240214 | 094100 | 1638575500 | 27800 | 27850 | 27850 | 27800 | 112 |
| 610 | 20240214 | 094000 | 1635460700 | 27800 | 27750 | 27850 | 27750 | 483 |
| 611 | 20240214 | 093900 | 1622034250 | 27750 | 27800 | 27800 | 27750 | 1199 |
| 612 | 20240214 | 093800 | 1588761350 | 27800 | 27750 | 27800 | 27700 | 917 |
| 613 | 20240214 | 093700 | 1563280750 | 27800 | 27800 | 27800 | 27750 | 1857 |
| 614 | 20240214 | 093600 | 1511734550 | 27750 | 27800 | 27800 | 27750 | 1295 |
| 615 | 20240214 | 093500 | 1475750100 | 27800 | 27750 | 27800 | 27750 | 172 |
| 616 | 20240214 | 093400 | 1470971400 | 27800 | 27750 | 27800 | 27750 | 443 |
| 617 | 20240214 | 093300 | 1458666900 | 27750 | 27750 | 27800 | 27750 | 902 |
| 618 | 20240214 | 093200 | 1433635150 | 27750 | 27750 | 27800 | 27750 | 257 |
| 619 | 20240214 | 093100 | 1426501950 | 27750 | 27750 | 27800 | 27750 | 263 |
| 620 | 20240214 | 093000 | 1419203500 | 27750 | 27750 | 27800 | 27700 | 2057 |
| 621 | 20240214 | 092900 | 1362126900 | 27800 | 27750 | 27800 | 27750 | 630 |
| 622 | 20240214 | 092800 | 1344623200 | 27750 | 27800 | 27800 | 27750 | 231 |
| 623 | 20240214 | 092700 | 1338202750 | 27800 | 27800 | 27800 | 27700 | 2234 |
| 624 | 20240214 | 092600 | 1276212450 | 27750 | 27850 | 27850 | 27750 | 4354 |
| 625 | 20240214 | 092500 | 1155272250 | 27850 | 27850 | 27850 | 27800 | 269 |
| 626 | 20240214 | 092400 | 1147793550 | 27850 | 27850 | 27850 | 27800 | 1133 |
| 627 | 20240214 | 092300 | 1116265750 | 27850 | 27850 | 27900 | 27800 | 774 |
| 628 | 20240214 | 092200 | 1094711500 | 27850 | 27850 | 27900 | 27850 | 2052 |
| 629 | 20240214 | 092100 | 1037559450 | 27900 | 27900 | 27900 | 27850 | 748 |
| 630 | 20240214 | 092000 | 1016723200 | 27900 | 27900 | 27950 | 27850 | 640 |
| 631 | 20240214 | 091900 | 998875550 | 27950 | 27900 | 27950 | 27850 | 1885 |
| 632 | 20240214 | 091800 | 946289100 | 27950 | 27950 | 28050 | 27900 | 706 |
| 633 | 20240214 | 091700 | 926564050 | 28000 | 28000 | 28050 | 27950 | 707 |
| 634 | 20240214 | 091600 | 906774550 | 28000 | 28050 | 28050 | 27950 | 402 |
| 635 | 20240214 | 091500 | 895523850 | 28000 | 28000 | 28000 | 27900 | 2180 |
| 636 | 20240214 | 091400 | 834577500 | 28000 | 27950 | 28000 | 27900 | 349 |
| 637 | 20240214 | 091300 | 824815950 | 27900 | 27900 | 27950 | 27850 | 922 |
| 638 | 20240214 | 091200 | 799081850 | 27900 | 27950 | 28000 | 27850 | 2424 |
| 639 | 20240214 | 091100 | 731337350 | 28050 | 27950 | 28050 | 27850 | 4176 |
| 640 | 20240214 | 091000 | 614788900 | 27950 | 28100 | 28100 | 27900 | 2196 |
| 641 | 20240214 | 090900 | 553328050 | 28100 | 28050 | 28100 | 27950 | 1566 |
| 642 | 20240214 | 090800 | 509501600 | 28000 | 27950 | 28050 | 27950 | 1426 |
| 643 | 20240214 | 090700 | 469555700 | 27950 | 27950 | 27950 | 27900 | 1244 |
| 644 | 20240214 | 090600 | 434786350 | 27950 | 28000 | 28000 | 27900 | 2511 |
| 645 | 20240214 | 090500 | 364621650 | 28000 | 28000 | 28000 | 27900 | 1197 |
| 646 | 20240214 | 090400 | 331152500 | 27950 | 28000 | 28000 | 27950 | 1783 |
| 647 | 20240214 | 090300 | 281290800 | 28000 | 28000 | 28100 | 27950 | 1246 |
| 648 | 20240214 | 090200 | 246382850 | 28050 | 27950 | 28050 | 27950 | 1803 |
| 649 | 20240214 | 090100 | 195963950 | 28000 | 27950 | 28050 | 27900 | 2357 |
| 650 | 20240214 | 090000 | 129999400 | 27900 | 28000 | 28000 | 27900 | 4623 |