36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 200100 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 12698 |
| 3 | 20240214 | 200000 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 4 | 20240214 | 195900 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 5 | 20240214 | 195800 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 6 | 20240214 | 195700 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 7 | 20240214 | 195600 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 8 | 20240214 | 195500 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 9 | 20240214 | 195400 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 10 | 20240214 | 195300 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 11 | 20240214 | 195200 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 12 | 20240214 | 195100 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 13 | 20240214 | 195000 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 14 | 20240214 | 194900 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 15 | 20240214 | 194800 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 16 | 20240214 | 194700 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 17 | 20240214 | 194600 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 18 | 20240214 | 194500 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 19 | 20240214 | 194400 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 20 | 20240214 | 194300 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 21 | 20240214 | 194200 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 22 | 20240214 | 194100 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 23 | 20240214 | 194000 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 24 | 20240214 | 193900 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 25 | 20240214 | 193800 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 26 | 20240214 | 193700 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 27 | 20240214 | 193600 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 28 | 20240214 | 193500 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 29 | 20240214 | 193400 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 30 | 20240214 | 193300 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 31 | 20240214 | 193200 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 32 | 20240214 | 193100 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 12698 |
| 33 | 20240214 | 193000 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 34 | 20240214 | 192900 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 35 | 20240214 | 192800 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 36 | 20240214 | 192700 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 37 | 20240214 | 192600 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 38 | 20240214 | 192500 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 39 | 20240214 | 192400 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 40 | 20240214 | 192300 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 41 | 20240214 | 192200 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 42 | 20240214 | 192100 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 43 | 20240214 | 192000 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 44 | 20240214 | 191900 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 45 | 20240214 | 191800 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 46 | 20240214 | 191700 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 47 | 20240214 | 191600 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 48 | 20240214 | 191500 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 49 | 20240214 | 191400 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 50 | 20240214 | 191300 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 51 | 20240214 | 191200 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 52 | 20240214 | 191100 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 53 | 20240214 | 191000 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 54 | 20240214 | 190900 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 55 | 20240214 | 190800 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 56 | 20240214 | 190700 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 57 | 20240214 | 190600 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 58 | 20240214 | 190500 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 59 | 20240214 | 190400 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 60 | 20240214 | 190300 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 61 | 20240214 | 190200 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 62 | 20240214 | 190100 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 12698 |
| 63 | 20240214 | 190000 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 64 | 20240214 | 185900 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 65 | 20240214 | 185800 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 66 | 20240214 | 185700 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 67 | 20240214 | 185600 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 68 | 20240214 | 185500 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 69 | 20240214 | 185400 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 70 | 20240214 | 185300 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 71 | 20240214 | 185200 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 72 | 20240214 | 185100 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 73 | 20240214 | 185000 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 74 | 20240214 | 184900 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 75 | 20240214 | 184800 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 76 | 20240214 | 184700 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 77 | 20240214 | 184600 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 78 | 20240214 | 184500 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 79 | 20240214 | 184400 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 80 | 20240214 | 184300 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 81 | 20240214 | 184200 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 82 | 20240214 | 184100 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 83 | 20240214 | 184000 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 84 | 20240214 | 183900 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 85 | 20240214 | 183800 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 86 | 20240214 | 183700 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 87 | 20240214 | 183600 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 88 | 20240214 | 183500 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 89 | 20240214 | 183400 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 90 | 20240214 | 183300 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 91 | 20240214 | 183200 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 92 | 20240214 | 183100 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 12698 |
| 93 | 20240214 | 183000 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 94 | 20240214 | 182900 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 95 | 20240214 | 182800 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 96 | 20240214 | 182700 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 97 | 20240214 | 182600 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 98 | 20240214 | 182500 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 99 | 20240214 | 182400 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 100 | 20240214 | 182300 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 101 | 20240214 | 182200 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 102 | 20240214 | 182100 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 103 | 20240214 | 182000 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 104 | 20240214 | 181900 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 105 | 20240214 | 181800 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 106 | 20240214 | 181700 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 107 | 20240214 | 181600 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 108 | 20240214 | 181500 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 109 | 20240214 | 181400 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 110 | 20240214 | 181300 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 111 | 20240214 | 181200 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 112 | 20240214 | 181100 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 113 | 20240214 | 181000 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 114 | 20240214 | 180900 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 115 | 20240214 | 180800 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 116 | 20240214 | 180700 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 117 | 20240214 | 180600 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 118 | 20240214 | 180500 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 119 | 20240214 | 180400 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 120 | 20240214 | 180300 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 121 | 20240214 | 180200 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 122 | 20240214 | 180100 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 12698 |
| 123 | 20240214 | 180000 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 124 | 20240214 | 175900 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 125 | 20240214 | 175800 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 126 | 20240214 | 175700 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 127 | 20240214 | 175600 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 128 | 20240214 | 175500 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 129 | 20240214 | 175400 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 130 | 20240214 | 175300 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 131 | 20240214 | 175200 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 132 | 20240214 | 175100 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 133 | 20240214 | 175000 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 134 | 20240214 | 174900 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 135 | 20240214 | 174800 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 136 | 20240214 | 174700 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 137 | 20240214 | 174600 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 138 | 20240214 | 174500 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 139 | 20240214 | 174400 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 140 | 20240214 | 174300 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 141 | 20240214 | 174200 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 142 | 20240214 | 174100 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 143 | 20240214 | 174000 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 144 | 20240214 | 173900 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 145 | 20240214 | 173800 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 146 | 20240214 | 173700 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 147 | 20240214 | 173600 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 148 | 20240214 | 173500 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 149 | 20240214 | 173400 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 150 | 20240214 | 173300 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 151 | 20240214 | 173200 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 152 | 20240214 | 173100 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 12698 |
| 153 | 20240214 | 173000 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 154 | 20240214 | 172900 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 155 | 20240214 | 172800 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 156 | 20240214 | 172700 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 157 | 20240214 | 172600 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 158 | 20240214 | 172500 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 159 | 20240214 | 172400 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 160 | 20240214 | 172300 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 161 | 20240214 | 172200 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 162 | 20240214 | 172100 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 163 | 20240214 | 172000 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 164 | 20240214 | 171900 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 165 | 20240214 | 171800 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 166 | 20240214 | 171700 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 167 | 20240214 | 171600 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 168 | 20240214 | 171500 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 169 | 20240214 | 171400 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 170 | 20240214 | 171300 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 171 | 20240214 | 171200 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 172 | 20240214 | 171100 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 173 | 20240214 | 171000 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 174 | 20240214 | 170900 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 175 | 20240214 | 170800 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 176 | 20240214 | 170700 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 177 | 20240214 | 170600 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 178 | 20240214 | 170500 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 179 | 20240214 | 170400 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 180 | 20240214 | 170300 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 181 | 20240214 | 170200 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 182 | 20240214 | 170100 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 12698 |
| 183 | 20240214 | 170000 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 184 | 20240214 | 165900 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 185 | 20240214 | 165800 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 186 | 20240214 | 165700 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 187 | 20240214 | 165600 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 188 | 20240214 | 165500 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 189 | 20240214 | 165400 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 190 | 20240214 | 165300 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 191 | 20240214 | 165200 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 192 | 20240214 | 165100 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 193 | 20240214 | 165000 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 194 | 20240214 | 164900 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 195 | 20240214 | 164800 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 196 | 20240214 | 164700 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 197 | 20240214 | 164600 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 198 | 20240214 | 164500 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 199 | 20240214 | 164400 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 200 | 20240214 | 164300 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 201 | 20240214 | 164200 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 202 | 20240214 | 164100 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 203 | 20240214 | 164000 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 204 | 20240214 | 163900 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 205 | 20240214 | 163800 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 206 | 20240214 | 163700 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 207 | 20240214 | 163600 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 208 | 20240214 | 163500 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 209 | 20240214 | 163400 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 210 | 20240214 | 163300 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 211 | 20240214 | 163200 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 212 | 20240214 | 163100 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 12698 |
| 213 | 20240214 | 163000 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 214 | 20240214 | 162900 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 215 | 20240214 | 162800 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 216 | 20240214 | 162700 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 217 | 20240214 | 162600 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 218 | 20240214 | 162500 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 219 | 20240214 | 162400 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 220 | 20240214 | 162300 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 221 | 20240214 | 162200 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 222 | 20240214 | 162100 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 223 | 20240214 | 162000 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 224 | 20240214 | 161900 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 225 | 20240214 | 161800 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 226 | 20240214 | 161700 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 227 | 20240214 | 161600 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 228 | 20240214 | 161500 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 229 | 20240214 | 161400 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 230 | 20240214 | 161300 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 231 | 20240214 | 161200 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 232 | 20240214 | 161100 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 233 | 20240214 | 161000 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 234 | 20240214 | 160900 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 235 | 20240214 | 160800 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 236 | 20240214 | 160700 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 237 | 20240214 | 160600 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 238 | 20240214 | 160500 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 239 | 20240214 | 160400 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 240 | 20240214 | 160300 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 241 | 20240214 | 160200 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 242 | 20240214 | 160100 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 12698 |
| 243 | 20240214 | 160000 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 244 | 20240214 | 155900 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 245 | 20240214 | 155800 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 246 | 20240214 | 155700 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 247 | 20240214 | 155600 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 248 | 20240214 | 155500 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 249 | 20240214 | 155400 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 250 | 20240214 | 155300 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 251 | 20240214 | 155200 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 252 | 20240214 | 155100 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 253 | 20240214 | 155000 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 254 | 20240214 | 154900 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 255 | 20240214 | 154800 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 256 | 20240214 | 154700 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 257 | 20240214 | 154600 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 258 | 20240214 | 154500 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 259 | 20240214 | 154400 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 260 | 20240214 | 154300 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 261 | 20240214 | 154200 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 262 | 20240214 | 154100 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 263 | 20240214 | 154000 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 264 | 20240214 | 153900 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 265 | 20240214 | 153800 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 266 | 20240214 | 153700 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 267 | 20240214 | 153600 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 268 | 20240214 | 153500 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 269 | 20240214 | 153400 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 270 | 20240214 | 153300 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 271 | 20240214 | 153200 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 272 | 20240214 | 153100 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 12698 |
| 273 | 20240214 | 153000 | 10798387700 | 21950 | 21950 | 21950 | 21950 | 12698 |
| 274 | 20240214 | 152900 | 10519666600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 275 | 20240214 | 152800 | 10519666600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 276 | 20240214 | 152700 | 10519666600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 277 | 20240214 | 152600 | 10519666600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 278 | 20240214 | 152500 | 10519666600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 279 | 20240214 | 152400 | 10519666600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 280 | 20240214 | 152300 | 10519666600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 281 | 20240214 | 152200 | 10519666600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 282 | 20240214 | 152100 | 10519666600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 283 | 20240214 | 152000 | 10519666600 | 21950 | 21950 | 21950 | 21950 | 0 |
| 284 | 20240214 | 151900 | 10519666600 | 21950 | 22000 | 22000 | 21950 | 440 |
| 285 | 20240214 | 151800 | 10510001900 | 22000 | 22000 | 22000 | 21950 | 223 |
| 286 | 20240214 | 151700 | 10505103600 | 22000 | 22000 | 22000 | 21950 | 639 |
| 287 | 20240214 | 151600 | 10491068400 | 22000 | 21950 | 22000 | 21950 | 24 |
| 288 | 20240214 | 151500 | 10490541000 | 22000 | 21950 | 22000 | 21900 | 1261 |
| 289 | 20240214 | 151400 | 10462888350 | 21950 | 21950 | 21950 | 21950 | 141 |
| 290 | 20240214 | 151300 | 10459793400 | 21950 | 21900 | 21950 | 21900 | 945 |
| 291 | 20240214 | 151200 | 10439052750 | 21950 | 21900 | 21950 | 21900 | 1717 |
| 292 | 20240214 | 151100 | 10401418050 | 21900 | 21950 | 21950 | 21900 | 408 |
| 293 | 20240214 | 151000 | 10392463350 | 21950 | 21900 | 21950 | 21900 | 2085 |
| 294 | 20240214 | 150900 | 10346789550 | 21900 | 21900 | 21950 | 21900 | 262 |
| 295 | 20240214 | 150800 | 10341048250 | 21900 | 21900 | 21950 | 21900 | 1354 |
| 296 | 20240214 | 150700 | 10311328600 | 21900 | 21950 | 21950 | 21900 | 1496 |
| 297 | 20240214 | 150600 | 10278496850 | 21950 | 22000 | 22000 | 21950 | 111 |
| 298 | 20240214 | 150500 | 10276055400 | 21950 | 21950 | 22000 | 21950 | 1235 |
| 299 | 20240214 | 150400 | 10248947100 | 21950 | 22000 | 22000 | 21950 | 1356 |
| 300 | 20240214 | 150300 | 10219152400 | 21950 | 21950 | 22000 | 21950 | 999 |
| 301 | 20240214 | 150200 | 10197224050 | 21950 | 21950 | 22000 | 21950 | 194 |
| 302 | 20240214 | 150100 | 10192962650 | 21950 | 21950 | 22000 | 21950 | 209 |
| 303 | 20240214 | 150000 | 10188370050 | 21950 | 22000 | 22000 | 21950 | 626 |
| 304 | 20240214 | 145900 | 10174621900 | 22000 | 22000 | 22000 | 21950 | 883 |
| 305 | 20240214 | 145800 | 10155196900 | 22000 | 22000 | 22050 | 22000 | 106 |
| 306 | 20240214 | 145700 | 10152864800 | 22050 | 22000 | 22050 | 22000 | 1172 |
| 307 | 20240214 | 145600 | 10127076000 | 22000 | 22000 | 22000 | 21950 | 237 |
| 308 | 20240214 | 145500 | 10121863500 | 22000 | 22050 | 22050 | 22000 | 1372 |
| 309 | 20240214 | 145400 | 10091678100 | 22000 | 22000 | 22050 | 22000 | 898 |
| 310 | 20240214 | 145300 | 10071922050 | 22050 | 22000 | 22050 | 22000 | 340 |
| 311 | 20240214 | 145200 | 10064441450 | 22000 | 22000 | 22050 | 22000 | 708 |
| 312 | 20240214 | 145100 | 10048846200 | 22000 | 22050 | 22050 | 22000 | 493 |
| 313 | 20240214 | 145000 | 10037994800 | 22050 | 22050 | 22050 | 22000 | 209 |
| 314 | 20240214 | 144900 | 10033395200 | 22050 | 22050 | 22050 | 22000 | 243 |
| 315 | 20240214 | 144800 | 10028040650 | 22050 | 22000 | 22050 | 22000 | 1068 |
| 316 | 20240214 | 144700 | 10004496650 | 22000 | 22050 | 22050 | 22000 | 1246 |
| 317 | 20240214 | 144600 | 9977039250 | 22050 | 22000 | 22050 | 21950 | 1270 |
| 318 | 20240214 | 144500 | 9949100850 | 22000 | 22000 | 22000 | 22000 | 15 |
| 319 | 20240214 | 144400 | 9948770850 | 22000 | 22000 | 22050 | 21950 | 1656 |
| 320 | 20240214 | 144300 | 9912341400 | 22000 | 22050 | 22050 | 22000 | 789 |
| 321 | 20240214 | 144200 | 9894968650 | 22050 | 22000 | 22050 | 22000 | 272 |
| 322 | 20240214 | 144100 | 9888980700 | 22050 | 22050 | 22050 | 22050 | 130 |
| 323 | 20240214 | 144000 | 9886114200 | 22050 | 22050 | 22050 | 22000 | 1156 |
| 324 | 20240214 | 143900 | 9860625350 | 22000 | 22000 | 22050 | 22000 | 39 |
| 325 | 20240214 | 143800 | 9859767250 | 22050 | 22000 | 22050 | 22000 | 2546 |
| 326 | 20240214 | 143700 | 9803653950 | 21950 | 22000 | 22000 | 21950 | 132 |
| 327 | 20240214 | 143600 | 9800753300 | 22000 | 22000 | 22000 | 22000 | 939 |
| 328 | 20240214 | 143500 | 9780095300 | 22000 | 22000 | 22050 | 22000 | 1280 |
| 329 | 20240214 | 143400 | 9751900300 | 22000 | 22000 | 22000 | 22000 | 515 |
| 330 | 20240214 | 143300 | 9740570300 | 22050 | 22000 | 22050 | 22000 | 374 |
| 331 | 20240214 | 143200 | 9732329650 | 22000 | 22000 | 22050 | 22000 | 301 |
| 332 | 20240214 | 143100 | 9725707600 | 22000 | 22050 | 22050 | 22000 | 1513 |
| 333 | 20240214 | 143000 | 9692418400 | 22050 | 22000 | 22050 | 22000 | 655 |
| 334 | 20240214 | 142900 | 9678008150 | 22000 | 22050 | 22050 | 22000 | 375 |
| 335 | 20240214 | 142800 | 9669757100 | 22050 | 22000 | 22050 | 22000 | 370 |
| 336 | 20240214 | 142700 | 9661617000 | 22050 | 22000 | 22050 | 22000 | 1387 |
| 337 | 20240214 | 142600 | 9631071350 | 22000 | 22000 | 22050 | 22000 | 1436 |
| 338 | 20240214 | 142500 | 9599477400 | 22000 | 22050 | 22050 | 21950 | 1662 |
| 339 | 20240214 | 142400 | 9562894550 | 22000 | 22000 | 22050 | 22000 | 579 |
| 340 | 20240214 | 142300 | 9550146700 | 22000 | 22000 | 22050 | 22000 | 4930 |
| 341 | 20240214 | 142200 | 9441676700 | 21950 | 21950 | 22000 | 21900 | 4103 |
| 342 | 20240214 | 142100 | 9351619000 | 21950 | 21950 | 21950 | 21900 | 887 |
| 343 | 20240214 | 142000 | 9332168250 | 21950 | 21950 | 21950 | 21900 | 1114 |
| 344 | 20240214 | 141900 | 9307736250 | 21950 | 21850 | 21950 | 21850 | 3024 |
| 345 | 20240214 | 141800 | 9241520750 | 21850 | 21900 | 21900 | 21850 | 1169 |
| 346 | 20240214 | 141700 | 9215942950 | 21900 | 21900 | 21900 | 21850 | 31 |
| 347 | 20240214 | 141600 | 9215264150 | 21850 | 21850 | 21900 | 21850 | 1454 |
| 348 | 20240214 | 141500 | 9183481500 | 21800 | 21800 | 21850 | 21800 | 1107 |
| 349 | 20240214 | 141400 | 9159343900 | 21800 | 21800 | 21850 | 21800 | 1275 |
| 350 | 20240214 | 141300 | 9131497750 | 21800 | 21850 | 21850 | 21750 | 542 |
| 351 | 20240214 | 141200 | 9119707100 | 21750 | 21800 | 21800 | 21750 | 1153 |
| 352 | 20240214 | 141100 | 9094571750 | 21800 | 21850 | 21850 | 21800 | 115 |
| 353 | 20240214 | 141000 | 9092064250 | 21800 | 21850 | 21850 | 21800 | 87 |
| 354 | 20240214 | 140900 | 9090167150 | 21850 | 21850 | 21850 | 21800 | 1025 |
| 355 | 20240214 | 140800 | 9067820900 | 21850 | 21850 | 21850 | 21850 | 5 |
| 356 | 20240214 | 140700 | 9067711650 | 21850 | 21850 | 21850 | 21850 | 1058 |
| 357 | 20240214 | 140600 | 9044594350 | 21850 | 21850 | 21850 | 21850 | 330 |
| 358 | 20240214 | 140500 | 9037383850 | 21800 | 21850 | 21850 | 21800 | 106 |
| 359 | 20240214 | 140400 | 9035067850 | 21800 | 21800 | 21800 | 21800 | 730 |
| 360 | 20240214 | 140300 | 9019153850 | 21800 | 21900 | 21900 | 21800 | 686 |
| 361 | 20240214 | 140200 | 9004165750 | 21800 | 21850 | 21850 | 21800 | 1967 |
| 362 | 20240214 | 140100 | 8961195400 | 21850 | 21900 | 21900 | 21850 | 1474 |
| 363 | 20240214 | 140000 | 8928963400 | 21900 | 21850 | 21900 | 21850 | 1068 |
| 364 | 20240214 | 135900 | 8905627500 | 21850 | 21850 | 21850 | 21850 | 489 |
| 365 | 20240214 | 135800 | 8894942850 | 21850 | 21850 | 21900 | 21850 | 56 |
| 366 | 20240214 | 135700 | 8893718750 | 21900 | 21900 | 21900 | 21900 | 52 |
| 367 | 20240214 | 135600 | 8892579950 | 21900 | 21900 | 21900 | 21900 | 749 |
| 368 | 20240214 | 135500 | 8876176850 | 21900 | 21900 | 21900 | 21850 | 196 |
| 369 | 20240214 | 135400 | 8871887150 | 21900 | 21900 | 21900 | 21900 | 0 |
| 370 | 20240214 | 135300 | 8871887150 | 21900 | 21800 | 21900 | 21800 | 3 |
| 371 | 20240214 | 135200 | 8871821550 | 21800 | 21850 | 21900 | 21800 | 1840 |
| 372 | 20240214 | 135100 | 8831606350 | 21850 | 21850 | 21850 | 21850 | 40 |
| 373 | 20240214 | 135000 | 8830732350 | 21850 | 21800 | 21850 | 21800 | 141 |
| 374 | 20240214 | 134900 | 8827657550 | 21850 | 21800 | 21900 | 21800 | 637 |
| 375 | 20240214 | 134800 | 8813744300 | 21800 | 21850 | 21850 | 21800 | 1043 |
| 376 | 20240214 | 134700 | 8791005600 | 21900 | 21850 | 21900 | 21850 | 347 |
| 377 | 20240214 | 134600 | 8783417750 | 21900 | 21850 | 21900 | 21850 | 433 |
| 378 | 20240214 | 134500 | 8773956650 | 21850 | 21800 | 21850 | 21800 | 1807 |
| 379 | 20240214 | 134400 | 8734505350 | 21800 | 21800 | 21800 | 21750 | 635 |
| 380 | 20240214 | 134300 | 8720674850 | 21800 | 21800 | 21800 | 21800 | 150 |
| 381 | 20240214 | 134200 | 8717404850 | 21800 | 21850 | 21850 | 21800 | 152 |
| 382 | 20240214 | 134100 | 8714091150 | 21850 | 21750 | 21850 | 21750 | 1414 |
| 383 | 20240214 | 134000 | 8683280050 | 21750 | 21750 | 21800 | 21700 | 1700 |
| 384 | 20240214 | 133900 | 8646314250 | 21800 | 21800 | 21800 | 21750 | 701 |
| 385 | 20240214 | 133800 | 8631062450 | 21800 | 21800 | 21800 | 21750 | 43 |
| 386 | 20240214 | 133700 | 8630127050 | 21800 | 21800 | 21800 | 21800 | 5 |
| 387 | 20240214 | 133600 | 8630018050 | 21800 | 21700 | 21800 | 21700 | 700 |
| 388 | 20240214 | 133500 | 8614793100 | 21700 | 21700 | 21750 | 21700 | 450 |
| 389 | 20240214 | 133400 | 8605025600 | 21750 | 21750 | 21750 | 21700 | 1303 |
| 390 | 20240214 | 133300 | 8576735350 | 21750 | 21700 | 21750 | 21700 | 9 |
| 391 | 20240214 | 133200 | 8576540000 | 21750 | 21700 | 21750 | 21700 | 156 |
| 392 | 20240214 | 133100 | 8573148100 | 21700 | 21700 | 21750 | 21700 | 82 |
| 393 | 20240214 | 133000 | 8571368650 | 21700 | 21700 | 21750 | 21700 | 415 |
| 394 | 20240214 | 132900 | 8562363100 | 21700 | 21700 | 21750 | 21700 | 118 |
| 395 | 20240214 | 132800 | 8559801600 | 21750 | 21700 | 21750 | 21650 | 10297 |
| 396 | 20240214 | 132700 | 8336856550 | 21750 | 21750 | 21750 | 21750 | 41 |
| 397 | 20240214 | 132600 | 8335964800 | 21750 | 21650 | 21750 | 21650 | 6252 |
| 398 | 20240214 | 132500 | 8200551100 | 21700 | 21650 | 21700 | 21650 | 65 |
| 399 | 20240214 | 132400 | 8199142000 | 21700 | 21700 | 21700 | 21700 | 1212 |
| 400 | 20240214 | 132300 | 8172841600 | 21700 | 21750 | 21750 | 21700 | 1557 |
| 401 | 20240214 | 132200 | 8139037000 | 21750 | 21700 | 21750 | 21700 | 808 |
| 402 | 20240214 | 132100 | 8121489750 | 21750 | 21750 | 21750 | 21750 | 4 |
| 403 | 20240214 | 132000 | 8121402750 | 21750 | 21700 | 21750 | 21700 | 203 |
| 404 | 20240214 | 131900 | 8116997550 | 21700 | 21750 | 21750 | 21650 | 3121 |
| 405 | 20240214 | 131800 | 8049272800 | 21750 | 21750 | 21800 | 21750 | 1065 |
| 406 | 20240214 | 131700 | 8026108550 | 21800 | 21800 | 21800 | 21750 | 78 |
| 407 | 20240214 | 131600 | 8024409000 | 21800 | 21750 | 21800 | 21750 | 273 |
| 408 | 20240214 | 131500 | 8018468900 | 21800 | 21800 | 21800 | 21800 | 1 |
| 409 | 20240214 | 131400 | 8018447100 | 21800 | 21800 | 21800 | 21800 | 129 |
| 410 | 20240214 | 131300 | 8015634900 | 21750 | 21800 | 21800 | 21750 | 9 |
| 411 | 20240214 | 131200 | 8015438750 | 21800 | 21800 | 21800 | 21750 | 759 |
| 412 | 20240214 | 131100 | 7998910950 | 21800 | 21800 | 21800 | 21800 | 719 |
| 413 | 20240214 | 131000 | 7983236750 | 21850 | 21850 | 21850 | 21850 | 23 |
| 414 | 20240214 | 130900 | 7982734200 | 21850 | 21850 | 21850 | 21800 | 1067 |
| 415 | 20240214 | 130800 | 7959473500 | 21850 | 21850 | 21850 | 21850 | 225 |
| 416 | 20240214 | 130700 | 7954557250 | 21850 | 21850 | 21850 | 21850 | 1 |
| 417 | 20240214 | 130600 | 7954535400 | 21850 | 21850 | 21850 | 21850 | 186 |
| 418 | 20240214 | 130500 | 7950471300 | 21800 | 21800 | 21800 | 21800 | 42 |
| 419 | 20240214 | 130400 | 7949555700 | 21800 | 21900 | 21900 | 21800 | 3111 |
| 420 | 20240214 | 130300 | 7881727900 | 21900 | 21850 | 21900 | 21850 | 630 |
| 421 | 20240214 | 130200 | 7867951900 | 21850 | 21850 | 21850 | 21850 | 634 |
| 422 | 20240214 | 130100 | 7854099000 | 21850 | 21850 | 21850 | 21850 | 568 |
| 423 | 20240214 | 130000 | 7841688200 | 21850 | 21850 | 21850 | 21850 | 711 |
| 424 | 20240214 | 125900 | 7826152850 | 21850 | 21850 | 21900 | 21850 | 49 |
| 425 | 20240214 | 125800 | 7825082150 | 21900 | 21900 | 21900 | 21900 | 478 |
| 426 | 20240214 | 125700 | 7814613950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 427 | 20240214 | 125600 | 7814613950 | 21900 | 21900 | 21900 | 21900 | 567 |
| 428 | 20240214 | 125500 | 7802196650 | 21900 | 21900 | 21900 | 21900 | 38 |
| 429 | 20240214 | 125400 | 7801364450 | 21900 | 21850 | 21900 | 21850 | 7 |
| 430 | 20240214 | 125300 | 7801211450 | 21850 | 21850 | 21900 | 21850 | 175 |
| 431 | 20240214 | 125200 | 7797382000 | 21850 | 21850 | 21850 | 21800 | 662 |
| 432 | 20240214 | 125100 | 7782919800 | 21800 | 21800 | 21850 | 21800 | 479 |
| 433 | 20240214 | 125000 | 7772477550 | 21800 | 21750 | 21800 | 21750 | 781 |
| 434 | 20240214 | 124900 | 7755490300 | 21750 | 21800 | 21800 | 21750 | 483 |
| 435 | 20240214 | 124800 | 7744984900 | 21750 | 21750 | 21800 | 21750 | 572 |
| 436 | 20240214 | 124700 | 7732542850 | 21750 | 21800 | 21800 | 21750 | 405 |
| 437 | 20240214 | 124600 | 7723717850 | 21800 | 21800 | 21800 | 21800 | 814 |
| 438 | 20240214 | 124500 | 7705972650 | 21800 | 21800 | 21800 | 21800 | 299 |
| 439 | 20240214 | 124400 | 7699454450 | 21800 | 21850 | 21850 | 21800 | 161 |
| 440 | 20240214 | 124300 | 7695936650 | 21850 | 21850 | 21850 | 21800 | 60 |
| 441 | 20240214 | 124200 | 7694628150 | 21850 | 21800 | 21850 | 21800 | 363 |
| 442 | 20240214 | 124100 | 7686714000 | 21800 | 21850 | 21850 | 21800 | 253 |
| 443 | 20240214 | 124000 | 7681198450 | 21750 | 21800 | 21800 | 21750 | 1003 |
| 444 | 20240214 | 123900 | 7659333500 | 21800 | 21800 | 21850 | 21800 | 77 |
| 445 | 20240214 | 123800 | 7657654350 | 21800 | 21800 | 21800 | 21800 | 63 |
| 446 | 20240214 | 123700 | 7656280950 | 21800 | 21850 | 21850 | 21800 | 543 |
| 447 | 20240214 | 123600 | 7644437950 | 21850 | 21800 | 21850 | 21800 | 245 |
| 448 | 20240214 | 123500 | 7639096450 | 21850 | 21850 | 21850 | 21850 | 30 |
| 449 | 20240214 | 123400 | 7638440950 | 21850 | 21850 | 21850 | 21800 | 54 |
| 450 | 20240214 | 123300 | 7637262250 | 21850 | 21900 | 21900 | 21850 | 236 |
| 451 | 20240214 | 123200 | 7632105200 | 21850 | 21850 | 21850 | 21850 | 643 |
| 452 | 20240214 | 123100 | 7618055650 | 21850 | 21900 | 21900 | 21850 | 328 |
| 453 | 20240214 | 123000 | 7610872900 | 21900 | 21900 | 21900 | 21850 | 263 |
| 454 | 20240214 | 122900 | 7605118250 | 21900 | 21900 | 21900 | 21900 | 40 |
| 455 | 20240214 | 122800 | 7604242250 | 21900 | 21850 | 21900 | 21850 | 1622 |
| 456 | 20240214 | 122700 | 7568725250 | 21850 | 21800 | 21850 | 21800 | 422 |
| 457 | 20240214 | 122600 | 7559524050 | 21800 | 21800 | 21800 | 21800 | 232 |
| 458 | 20240214 | 122500 | 7554466450 | 21750 | 21850 | 21900 | 21750 | 2609 |
| 459 | 20240214 | 122400 | 7497585900 | 21850 | 21900 | 21900 | 21850 | 128 |
| 460 | 20240214 | 122300 | 7494788750 | 21900 | 21900 | 21900 | 21850 | 220 |
| 461 | 20240214 | 122200 | 7489980750 | 21900 | 21850 | 21900 | 21850 | 149 |
| 462 | 20240214 | 122100 | 7486719550 | 21850 | 21850 | 21900 | 21850 | 220 |
| 463 | 20240214 | 122000 | 7481912450 | 21900 | 21900 | 21900 | 21850 | 290 |
| 464 | 20240214 | 121900 | 7475575350 | 21850 | 21900 | 21900 | 21850 | 161 |
| 465 | 20240214 | 121800 | 7472052200 | 21850 | 21850 | 21900 | 21800 | 514 |
| 466 | 20240214 | 121700 | 7460833050 | 21900 | 21900 | 21900 | 21850 | 24 |
| 467 | 20240214 | 121600 | 7460307500 | 21900 | 21900 | 21900 | 21850 | 3288 |
| 468 | 20240214 | 121500 | 7388461550 | 21900 | 21900 | 21900 | 21900 | 147 |
| 469 | 20240214 | 121400 | 7385242250 | 21900 | 21900 | 21900 | 21900 | 919 |
| 470 | 20240214 | 121300 | 7365116150 | 21950 | 21950 | 21950 | 21900 | 954 |
| 471 | 20240214 | 121200 | 7344200800 | 21950 | 21950 | 21950 | 21900 | 669 |
| 472 | 20240214 | 121100 | 7329516300 | 21950 | 22000 | 22000 | 21950 | 789 |
| 473 | 20240214 | 121000 | 7312196800 | 22000 | 21950 | 22000 | 21950 | 2926 |
| 474 | 20240214 | 120900 | 7247963550 | 21950 | 21950 | 21950 | 21900 | 1587 |
| 475 | 20240214 | 120800 | 7213141500 | 21900 | 21900 | 21950 | 21900 | 1190 |
| 476 | 20240214 | 120700 | 7187080400 | 21900 | 21900 | 21950 | 21900 | 1094 |
| 477 | 20240214 | 120600 | 7163121750 | 21900 | 21850 | 21900 | 21850 | 1290 |
| 478 | 20240214 | 120500 | 7134882250 | 21900 | 21900 | 21900 | 21900 | 712 |
| 479 | 20240214 | 120400 | 7119289450 | 21950 | 21950 | 21950 | 21850 | 1925 |
| 480 | 20240214 | 120300 | 7077135200 | 21950 | 21950 | 21950 | 21900 | 1509 |
| 481 | 20240214 | 120200 | 7044015100 | 21950 | 21900 | 21950 | 21900 | 1480 |
| 482 | 20240214 | 120100 | 7011598100 | 21900 | 21850 | 21900 | 21850 | 1840 |
| 483 | 20240214 | 120000 | 6971307650 | 21850 | 21850 | 21850 | 21850 | 2425 |
| 484 | 20240214 | 115900 | 6918321400 | 21800 | 21800 | 21800 | 21800 | 65 |
| 485 | 20240214 | 115800 | 6916904400 | 21800 | 21800 | 21800 | 21800 | 1948 |
| 486 | 20240214 | 115700 | 6874438000 | 21800 | 21750 | 21800 | 21750 | 1039 |
| 487 | 20240214 | 115600 | 6851789750 | 21750 | 21750 | 21750 | 21750 | 177 |
| 488 | 20240214 | 115500 | 6847940000 | 21700 | 21750 | 21750 | 21700 | 988 |
| 489 | 20240214 | 115400 | 6826455550 | 21750 | 21750 | 21750 | 21700 | 7 |
| 490 | 20240214 | 115300 | 6826303550 | 21700 | 21750 | 21750 | 21700 | 46 |
| 491 | 20240214 | 115200 | 6825303850 | 21700 | 21700 | 21700 | 21700 | 230 |
| 492 | 20240214 | 115100 | 6820312850 | 21700 | 21700 | 21700 | 21700 | 0 |
| 493 | 20240214 | 115000 | 6820312850 | 21700 | 21700 | 21700 | 21700 | 10 |
| 494 | 20240214 | 114900 | 6820095850 | 21750 | 21700 | 21750 | 21700 | 1245 |
| 495 | 20240214 | 114800 | 6793049100 | 21700 | 21750 | 21750 | 21700 | 317 |
| 496 | 20240214 | 114700 | 6786156050 | 21700 | 21700 | 21700 | 21650 | 1127 |
| 497 | 20240214 | 114600 | 6761720200 | 21700 | 21700 | 21700 | 21650 | 574 |
| 498 | 20240214 | 114500 | 6749265000 | 21700 | 21700 | 21700 | 21700 | 136 |
| 499 | 20240214 | 114400 | 6746313800 | 21700 | 21700 | 21700 | 21700 | 50 |
| 500 | 20240214 | 114300 | 6745228800 | 21700 | 21700 | 21700 | 21700 | 120 |
| 501 | 20240214 | 114200 | 6742624800 | 21700 | 21700 | 21700 | 21700 | 877 |
| 502 | 20240214 | 114100 | 6723593900 | 21700 | 21650 | 21700 | 21650 | 1330 |
| 503 | 20240214 | 114000 | 6694740000 | 21700 | 21650 | 21700 | 21650 | 471 |
| 504 | 20240214 | 113900 | 6684542800 | 21650 | 21650 | 21650 | 21650 | 508 |
| 505 | 20240214 | 113800 | 6673544600 | 21700 | 21700 | 21700 | 21700 | 10 |
| 506 | 20240214 | 113700 | 6673327600 | 21650 | 21650 | 21700 | 21650 | 438 |
| 507 | 20240214 | 113600 | 6663825350 | 21650 | 21650 | 21700 | 21650 | 638 |
| 508 | 20240214 | 113500 | 6650002650 | 21700 | 21700 | 21700 | 21650 | 119 |
| 509 | 20240214 | 113400 | 6647426150 | 21700 | 21700 | 21700 | 21700 | 11 |
| 510 | 20240214 | 113300 | 6647187450 | 21650 | 21650 | 21700 | 21650 | 193 |
| 511 | 20240214 | 113200 | 6643008950 | 21650 | 21700 | 21700 | 21650 | 66 |
| 512 | 20240214 | 113100 | 6641577400 | 21700 | 21700 | 21700 | 21700 | 1 |
| 513 | 20240214 | 113000 | 6641555700 | 21650 | 21600 | 21700 | 21600 | 3178 |
| 514 | 20240214 | 112900 | 6572741800 | 21600 | 21600 | 21600 | 21600 | 1403 |
| 515 | 20240214 | 112800 | 6542437000 | 21550 | 21600 | 21600 | 21550 | 456 |
| 516 | 20240214 | 112700 | 6532587450 | 21600 | 21600 | 21600 | 21600 | 211 |
| 517 | 20240214 | 112600 | 6528029850 | 21600 | 21600 | 21600 | 21550 | 172 |
| 518 | 20240214 | 112500 | 6524315000 | 21550 | 21550 | 21600 | 21550 | 381 |
| 519 | 20240214 | 112400 | 6516100450 | 21600 | 21600 | 21600 | 21600 | 94 |
| 520 | 20240214 | 112300 | 6514070050 | 21600 | 21600 | 21600 | 21600 | 246 |
| 521 | 20240214 | 112200 | 6508756450 | 21550 | 21600 | 21600 | 21550 | 610 |
| 522 | 20240214 | 112100 | 6495580500 | 21600 | 21600 | 21650 | 21600 | 451 |
| 523 | 20240214 | 112000 | 6485838150 | 21650 | 21650 | 21650 | 21600 | 122 |
| 524 | 20240214 | 111900 | 6483197350 | 21650 | 21550 | 21650 | 21550 | 2930 |
| 525 | 20240214 | 111800 | 6419909350 | 21550 | 21550 | 21600 | 21550 | 287 |
| 526 | 20240214 | 111700 | 6413724450 | 21550 | 21550 | 21550 | 21550 | 798 |
| 527 | 20240214 | 111600 | 6396527550 | 21550 | 21550 | 21600 | 21500 | 1686 |
| 528 | 20240214 | 111500 | 6360242000 | 21600 | 21500 | 21600 | 21500 | 139 |
| 529 | 20240214 | 111400 | 6357252900 | 21600 | 21550 | 21600 | 21500 | 864 |
| 530 | 20240214 | 111300 | 6338604700 | 21550 | 21500 | 21550 | 21500 | 946 |
| 531 | 20240214 | 111200 | 6318255050 | 21500 | 21500 | 21500 | 21500 | 992 |
| 532 | 20240214 | 111100 | 6296927050 | 21500 | 21600 | 21600 | 21500 | 3326 |
| 533 | 20240214 | 111000 | 6225190750 | 21600 | 21650 | 21650 | 21600 | 806 |
| 534 | 20240214 | 110900 | 6207781050 | 21650 | 21750 | 21750 | 21650 | 2692 |
| 535 | 20240214 | 110800 | 6149455200 | 21750 | 21750 | 21750 | 21700 | 191 |
| 536 | 20240214 | 110700 | 6145305950 | 21750 | 21750 | 21750 | 21750 | 209 |
| 537 | 20240214 | 110600 | 6140760200 | 21700 | 21750 | 21750 | 21700 | 86 |
| 538 | 20240214 | 110500 | 6138891200 | 21750 | 21750 | 21750 | 21700 | 70 |
| 539 | 20240214 | 110400 | 6137368900 | 21750 | 21700 | 21750 | 21700 | 556 |
| 540 | 20240214 | 110300 | 6125297900 | 21700 | 21650 | 21700 | 21650 | 54 |
| 541 | 20240214 | 110200 | 6124126250 | 21700 | 21650 | 21700 | 21650 | 177 |
| 542 | 20240214 | 110100 | 6120293300 | 21650 | 21650 | 21650 | 21650 | 980 |
| 543 | 20240214 | 110000 | 6099076300 | 21700 | 21650 | 21700 | 21650 | 133 |
| 544 | 20240214 | 105900 | 6096194200 | 21700 | 21700 | 21700 | 21650 | 482 |
| 545 | 20240214 | 105800 | 6085746300 | 21700 | 21650 | 21700 | 21650 | 33 |
| 546 | 20240214 | 105700 | 6085031100 | 21700 | 21700 | 21700 | 21650 | 207 |
| 547 | 20240214 | 105600 | 6080539300 | 21750 | 21700 | 21750 | 21700 | 154 |
| 548 | 20240214 | 105500 | 6077196900 | 21750 | 21750 | 21750 | 21700 | 107 |
| 549 | 20240214 | 105400 | 6074874650 | 21750 | 21700 | 21750 | 21700 | 1020 |
| 550 | 20240214 | 105300 | 6052723200 | 21700 | 21650 | 21750 | 21650 | 1714 |
| 551 | 20240214 | 105200 | 6015555150 | 21700 | 21700 | 21700 | 21600 | 183 |
| 552 | 20240214 | 105100 | 6011600100 | 21700 | 21600 | 21700 | 21600 | 2141 |
| 553 | 20240214 | 105000 | 5965280200 | 21600 | 21600 | 21650 | 21600 | 330 |
| 554 | 20240214 | 104900 | 5958151750 | 21650 | 21650 | 21650 | 21550 | 2621 |
| 555 | 20240214 | 104800 | 5901532550 | 21600 | 21650 | 21650 | 21600 | 189 |
| 556 | 20240214 | 104700 | 5897444250 | 21650 | 21650 | 21650 | 21650 | 536 |
| 557 | 20240214 | 104600 | 5885839850 | 21650 | 21600 | 21650 | 21600 | 26 |
| 558 | 20240214 | 104500 | 5885277450 | 21650 | 21650 | 21650 | 21600 | 134 |
| 559 | 20240214 | 104400 | 5882376600 | 21650 | 21650 | 21650 | 21600 | 635 |
| 560 | 20240214 | 104300 | 5868649550 | 21600 | 21650 | 21650 | 21600 | 196 |
| 561 | 20240214 | 104200 | 5864411800 | 21650 | 21650 | 21650 | 21650 | 224 |
| 562 | 20240214 | 104100 | 5859562200 | 21650 | 21650 | 21650 | 21650 | 501 |
| 563 | 20240214 | 104000 | 5848715550 | 21650 | 21650 | 21650 | 21650 | 218 |
| 564 | 20240214 | 103900 | 5843995850 | 21650 | 21650 | 21650 | 21650 | 21 |
| 565 | 20240214 | 103800 | 5843541200 | 21650 | 21650 | 21650 | 21600 | 203 |
| 566 | 20240214 | 103700 | 5839156300 | 21650 | 21650 | 21650 | 21650 | 165 |
| 567 | 20240214 | 103600 | 5835584050 | 21650 | 21700 | 21700 | 21650 | 305 |
| 568 | 20240214 | 103500 | 5828979800 | 21650 | 21650 | 21650 | 21600 | 582 |
| 569 | 20240214 | 103400 | 5816379600 | 21600 | 21650 | 21650 | 21600 | 38 |
| 570 | 20240214 | 103300 | 5815557500 | 21600 | 21700 | 21700 | 21600 | 208 |
| 571 | 20240214 | 103200 | 5811060700 | 21700 | 21700 | 21700 | 21700 | 293 |
| 572 | 20240214 | 103100 | 5804702600 | 21700 | 21700 | 21700 | 21650 | 1054 |
| 573 | 20240214 | 103000 | 5781875550 | 21700 | 21750 | 21750 | 21650 | 980 |
| 574 | 20240214 | 102900 | 5760599100 | 21750 | 21750 | 21750 | 21750 | 541 |
| 575 | 20240214 | 102800 | 5748832350 | 21750 | 21750 | 21750 | 21700 | 124 |
| 576 | 20240214 | 102700 | 5746135550 | 21800 | 21850 | 21850 | 21750 | 8734 |
| 577 | 20240214 | 102600 | 5555939400 | 21850 | 21650 | 21850 | 21650 | 6084 |
| 578 | 20240214 | 102500 | 5423623350 | 21650 | 21600 | 21650 | 21600 | 799 |
| 579 | 20240214 | 102400 | 5406330800 | 21600 | 21650 | 21650 | 21600 | 170 |
| 580 | 20240214 | 102300 | 5402655450 | 21650 | 21650 | 21650 | 21550 | 124 |
| 581 | 20240214 | 102200 | 5399971650 | 21600 | 21650 | 21650 | 21600 | 214 |
| 582 | 20240214 | 102100 | 5395348650 | 21650 | 21550 | 21650 | 21550 | 2588 |
| 583 | 20240214 | 102000 | 5339430550 | 21500 | 21600 | 21600 | 21500 | 1962 |
| 584 | 20240214 | 101900 | 5297138350 | 21600 | 21650 | 21650 | 21550 | 3179 |
| 585 | 20240214 | 101800 | 5228485050 | 21650 | 21600 | 21650 | 21600 | 1244 |
| 586 | 20240214 | 101700 | 5201552500 | 21650 | 21550 | 21650 | 21550 | 2441 |
| 587 | 20240214 | 101600 | 5148839250 | 21550 | 21550 | 21600 | 21550 | 1054 |
| 588 | 20240214 | 101500 | 5126114700 | 21550 | 21600 | 21600 | 21550 | 1607 |
| 589 | 20240214 | 101400 | 5091466900 | 21600 | 21550 | 21600 | 21500 | 2596 |
| 590 | 20240214 | 101300 | 5035457950 | 21550 | 21550 | 21550 | 21500 | 890 |
| 591 | 20240214 | 101200 | 5016280450 | 21550 | 21550 | 21550 | 21500 | 779 |
| 592 | 20240214 | 101100 | 4999518350 | 21550 | 21500 | 21600 | 21500 | 3029 |
| 593 | 20240214 | 101000 | 4934340600 | 21450 | 21400 | 21450 | 21400 | 2793 |
| 594 | 20240214 | 100900 | 4874502550 | 21400 | 21350 | 21400 | 21350 | 692 |
| 595 | 20240214 | 100800 | 4859722250 | 21400 | 21350 | 21400 | 21350 | 169 |
| 596 | 20240214 | 100700 | 4856113800 | 21400 | 21400 | 21400 | 21350 | 632 |
| 597 | 20240214 | 100600 | 4842604600 | 21400 | 21300 | 21400 | 21300 | 1323 |
| 598 | 20240214 | 100500 | 4814408500 | 21350 | 21400 | 21400 | 21350 | 58 |
| 599 | 20240214 | 100400 | 4813167600 | 21400 | 21350 | 21400 | 21300 | 399 |
| 600 | 20240214 | 100300 | 4804651000 | 21350 | 21350 | 21350 | 21250 | 1634 |
| 601 | 20240214 | 100200 | 4769846500 | 21350 | 21300 | 21350 | 21250 | 499 |
| 602 | 20240214 | 100100 | 4759240400 | 21300 | 21400 | 21400 | 21300 | 957 |
| 603 | 20240214 | 100000 | 4738832450 | 21400 | 21400 | 21450 | 21350 | 739 |
| 604 | 20240214 | 095900 | 4723027150 | 21400 | 21400 | 21450 | 21400 | 1261 |
| 605 | 20240214 | 095800 | 4696036200 | 21400 | 21350 | 21400 | 21350 | 869 |
| 606 | 20240214 | 095700 | 4677476000 | 21350 | 21350 | 21400 | 21250 | 1599 |
| 607 | 20240214 | 095600 | 4643377200 | 21300 | 21300 | 21350 | 21250 | 786 |
| 608 | 20240214 | 095500 | 4626637300 | 21300 | 21250 | 21300 | 21250 | 266 |
| 609 | 20240214 | 095400 | 4620984250 | 21300 | 21250 | 21300 | 21250 | 303 |
| 610 | 20240214 | 095300 | 4614532900 | 21250 | 21300 | 21300 | 21250 | 218 |
| 611 | 20240214 | 095200 | 4609889600 | 21350 | 21350 | 21350 | 21200 | 821 |
| 612 | 20240214 | 095100 | 4592422750 | 21350 | 21250 | 21400 | 21250 | 12971 |
| 613 | 20240214 | 095000 | 4315283400 | 21250 | 21150 | 21250 | 21150 | 2799 |
| 614 | 20240214 | 094900 | 4255964900 | 21150 | 21150 | 21150 | 21050 | 709 |
| 615 | 20240214 | 094800 | 4240979500 | 21050 | 21100 | 21100 | 21050 | 1875 |
| 616 | 20240214 | 094700 | 4201447800 | 21100 | 21100 | 21200 | 21050 | 1117 |
| 617 | 20240214 | 094600 | 4177879950 | 21200 | 21150 | 21200 | 21150 | 1123 |
| 618 | 20240214 | 094500 | 4154125350 | 21100 | 21150 | 21150 | 21100 | 1124 |
| 619 | 20240214 | 094400 | 4130362750 | 21150 | 21200 | 21250 | 21150 | 691 |
| 620 | 20240214 | 094300 | 4115718150 | 21200 | 21200 | 21250 | 21150 | 324 |
| 621 | 20240214 | 094200 | 4108848100 | 21200 | 21200 | 21200 | 21150 | 1046 |
| 622 | 20240214 | 094100 | 4086677900 | 21200 | 21150 | 21200 | 21100 | 3084 |
| 623 | 20240214 | 094000 | 4021452000 | 21150 | 21100 | 21150 | 21100 | 2320 |
| 624 | 20240214 | 093900 | 3972472200 | 21150 | 21100 | 21150 | 21050 | 3408 |
| 625 | 20240214 | 093800 | 3900611700 | 21100 | 21100 | 21100 | 21000 | 1675 |
| 626 | 20240214 | 093700 | 3865362450 | 21050 | 21050 | 21050 | 21000 | 419 |
| 627 | 20240214 | 093600 | 3856550400 | 21000 | 21050 | 21050 | 21000 | 1490 |
| 628 | 20240214 | 093500 | 3825186050 | 21100 | 21050 | 21150 | 21050 | 2129 |
| 629 | 20240214 | 093400 | 3780325750 | 21050 | 20950 | 21050 | 20950 | 5509 |
| 630 | 20240214 | 093300 | 3664724500 | 20900 | 20900 | 20950 | 20850 | 4755 |
| 631 | 20240214 | 093200 | 3565356550 | 20900 | 20950 | 21000 | 20900 | 5168 |
| 632 | 20240214 | 093100 | 3457266150 | 20950 | 20900 | 21000 | 20850 | 11322 |
| 633 | 20240214 | 093000 | 3220922600 | 20900 | 21000 | 21000 | 20850 | 15026 |
| 634 | 20240214 | 092900 | 2906703800 | 21000 | 21100 | 21150 | 20950 | 35571 |
| 635 | 20240214 | 092800 | 2159210100 | 21100 | 21200 | 21200 | 21100 | 3353 |
| 636 | 20240214 | 092700 | 2088423450 | 21150 | 21200 | 21300 | 21150 | 6497 |
| 637 | 20240214 | 092600 | 1950920950 | 21300 | 21250 | 21300 | 21200 | 11247 |
| 638 | 20240214 | 092500 | 1712040300 | 21300 | 21350 | 21350 | 21250 | 1019 |
| 639 | 20240214 | 092400 | 1690332150 | 21300 | 21350 | 21350 | 21300 | 1301 |
| 640 | 20240214 | 092300 | 1662610500 | 21300 | 21300 | 21350 | 21300 | 1205 |
| 641 | 20240214 | 092200 | 1636931250 | 21300 | 21350 | 21350 | 21250 | 1017 |
| 642 | 20240214 | 092100 | 1615266650 | 21350 | 21350 | 21350 | 21300 | 941 |
| 643 | 20240214 | 092000 | 1595193050 | 21350 | 21300 | 21350 | 21250 | 1486 |
| 644 | 20240214 | 091900 | 1563554350 | 21300 | 21250 | 21300 | 21200 | 3419 |
| 645 | 20240214 | 091800 | 1490919200 | 21250 | 21250 | 21300 | 21250 | 801 |
| 646 | 20240214 | 091700 | 1473895000 | 21300 | 21250 | 21300 | 21200 | 2257 |
| 647 | 20240214 | 091600 | 1425948150 | 21250 | 21200 | 21350 | 21200 | 4597 |
| 648 | 20240214 | 091500 | 1328415950 | 21200 | 21300 | 21350 | 21150 | 14415 |
| 649 | 20240214 | 091400 | 1022203000 | 21300 | 21400 | 21400 | 21300 | 3549 |
| 650 | 20240214 | 091300 | 946467900 | 21400 | 21450 | 21450 | 21400 | 4716 |
| 651 | 20240214 | 091200 | 845431950 | 21500 | 21500 | 21550 | 21450 | 945 |
| 652 | 20240214 | 091100 | 825114800 | 21500 | 21600 | 21600 | 21500 | 2130 |
| 653 | 20240214 | 091000 | 779284600 | 21600 | 21550 | 21600 | 21500 | 1627 |
| 654 | 20240214 | 090900 | 744250850 | 21550 | 21550 | 21600 | 21500 | 1154 |
| 655 | 20240214 | 090800 | 719386400 | 21550 | 21550 | 21600 | 21500 | 1563 |
| 656 | 20240214 | 090700 | 685715450 | 21550 | 21550 | 21550 | 21500 | 1524 |
| 657 | 20240214 | 090600 | 652929000 | 21550 | 21500 | 21550 | 21450 | 1049 |
| 658 | 20240214 | 090500 | 630368100 | 21450 | 21500 | 21500 | 21400 | 2598 |
| 659 | 20240214 | 090400 | 574663600 | 21450 | 21450 | 21600 | 21400 | 3432 |
| 660 | 20240214 | 090300 | 501102950 | 21450 | 21500 | 21650 | 21400 | 4232 |
| 661 | 20240214 | 090200 | 410253200 | 21500 | 21400 | 21550 | 21400 | 3541 |
| 662 | 20240214 | 090100 | 334251750 | 21500 | 21400 | 21550 | 21250 | 6797 |
| 663 | 20240214 | 090000 | 189031050 | 21400 | 21400 | 21500 | 21350 | 8777 |