34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 194000 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 3955 |
| 3 | 20240214 | 193900 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 4 | 20240214 | 193800 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 5 | 20240214 | 193700 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 6 | 20240214 | 193600 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 7 | 20240214 | 193500 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 8 | 20240214 | 193400 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 9 | 20240214 | 193300 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 10 | 20240214 | 193200 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 11 | 20240214 | 193100 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 12 | 20240214 | 193000 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 13 | 20240214 | 192900 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 14 | 20240214 | 192800 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 15 | 20240214 | 192700 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 16 | 20240214 | 192600 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 17 | 20240214 | 192500 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 18 | 20240214 | 192400 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 19 | 20240214 | 192300 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 20 | 20240214 | 192200 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 21 | 20240214 | 192100 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 22 | 20240214 | 192000 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 23 | 20240214 | 191900 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 24 | 20240214 | 191800 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 25 | 20240214 | 191700 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 26 | 20240214 | 191600 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 27 | 20240214 | 191500 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 28 | 20240214 | 191400 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 29 | 20240214 | 191300 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 30 | 20240214 | 191200 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 31 | 20240214 | 191100 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 32 | 20240214 | 191000 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 3955 |
| 33 | 20240214 | 190900 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 34 | 20240214 | 190800 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 35 | 20240214 | 190700 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 36 | 20240214 | 190600 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 37 | 20240214 | 190500 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 38 | 20240214 | 190400 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 39 | 20240214 | 190300 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 40 | 20240214 | 190200 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 41 | 20240214 | 190100 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 42 | 20240214 | 190000 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 43 | 20240214 | 185900 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 44 | 20240214 | 185800 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 45 | 20240214 | 185700 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 46 | 20240214 | 185600 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 47 | 20240214 | 185500 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 48 | 20240214 | 185400 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 49 | 20240214 | 185300 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 50 | 20240214 | 185200 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 51 | 20240214 | 185100 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 52 | 20240214 | 185000 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 53 | 20240214 | 184900 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 54 | 20240214 | 184800 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 55 | 20240214 | 184700 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 56 | 20240214 | 184600 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 57 | 20240214 | 184500 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 58 | 20240214 | 184400 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 59 | 20240214 | 184300 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 60 | 20240214 | 184200 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 61 | 20240214 | 184100 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 62 | 20240214 | 184000 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 3955 |
| 63 | 20240214 | 183900 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 64 | 20240214 | 183800 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 65 | 20240214 | 183700 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 66 | 20240214 | 183600 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 67 | 20240214 | 183500 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 68 | 20240214 | 183400 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 69 | 20240214 | 183300 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 70 | 20240214 | 183200 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 71 | 20240214 | 183100 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 72 | 20240214 | 183000 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 73 | 20240214 | 182900 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 74 | 20240214 | 182800 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 75 | 20240214 | 182700 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 76 | 20240214 | 182600 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 77 | 20240214 | 182500 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 78 | 20240214 | 182400 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 79 | 20240214 | 182300 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 80 | 20240214 | 182200 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 81 | 20240214 | 182100 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 82 | 20240214 | 182000 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 83 | 20240214 | 181900 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 84 | 20240214 | 181800 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 85 | 20240214 | 181700 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 86 | 20240214 | 181600 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 87 | 20240214 | 181500 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 88 | 20240214 | 181400 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 89 | 20240214 | 181300 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 90 | 20240214 | 181200 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 91 | 20240214 | 181100 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 92 | 20240214 | 181000 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 3955 |
| 93 | 20240214 | 180900 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 94 | 20240214 | 180800 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 95 | 20240214 | 180700 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 96 | 20240214 | 180600 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 97 | 20240214 | 180500 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 98 | 20240214 | 180400 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 99 | 20240214 | 180300 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 100 | 20240214 | 180200 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 101 | 20240214 | 180100 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 102 | 20240214 | 180000 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 103 | 20240214 | 175900 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 104 | 20240214 | 175800 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 105 | 20240214 | 175700 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 106 | 20240214 | 175600 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 107 | 20240214 | 175500 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 108 | 20240214 | 175400 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 109 | 20240214 | 175300 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 110 | 20240214 | 175200 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 111 | 20240214 | 175100 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 112 | 20240214 | 175000 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 113 | 20240214 | 174900 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 114 | 20240214 | 174800 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 115 | 20240214 | 174700 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 116 | 20240214 | 174600 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 117 | 20240214 | 174500 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 118 | 20240214 | 174400 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 119 | 20240214 | 174300 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 120 | 20240214 | 174200 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 121 | 20240214 | 174100 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 122 | 20240214 | 174000 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 3955 |
| 123 | 20240214 | 173900 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 124 | 20240214 | 173800 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 125 | 20240214 | 173700 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 126 | 20240214 | 173600 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 127 | 20240214 | 173500 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 128 | 20240214 | 173400 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 129 | 20240214 | 173300 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 130 | 20240214 | 173200 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 131 | 20240214 | 173100 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 132 | 20240214 | 173000 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 133 | 20240214 | 172900 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 134 | 20240214 | 172800 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 135 | 20240214 | 172700 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 136 | 20240214 | 172600 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 137 | 20240214 | 172500 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 138 | 20240214 | 172400 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 139 | 20240214 | 172300 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 140 | 20240214 | 172200 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 141 | 20240214 | 172100 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 142 | 20240214 | 172000 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 143 | 20240214 | 171900 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 144 | 20240214 | 171800 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 145 | 20240214 | 171700 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 146 | 20240214 | 171600 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 147 | 20240214 | 171500 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 148 | 20240214 | 171400 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 149 | 20240214 | 171300 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 150 | 20240214 | 171200 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 151 | 20240214 | 171100 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 152 | 20240214 | 171000 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 3955 |
| 153 | 20240214 | 170900 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 154 | 20240214 | 170800 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 155 | 20240214 | 170700 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 156 | 20240214 | 170600 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 157 | 20240214 | 170500 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 158 | 20240214 | 170400 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 159 | 20240214 | 170300 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 160 | 20240214 | 170200 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 161 | 20240214 | 170100 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 162 | 20240214 | 170000 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 163 | 20240214 | 165900 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 164 | 20240214 | 165800 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 165 | 20240214 | 165700 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 166 | 20240214 | 165600 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 167 | 20240214 | 165500 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 168 | 20240214 | 165400 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 169 | 20240214 | 165300 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 170 | 20240214 | 165200 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 171 | 20240214 | 165100 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 172 | 20240214 | 165000 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 173 | 20240214 | 164900 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 174 | 20240214 | 164800 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 175 | 20240214 | 164700 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 176 | 20240214 | 164600 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 177 | 20240214 | 164500 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 178 | 20240214 | 164400 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 179 | 20240214 | 164300 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 180 | 20240214 | 164200 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 181 | 20240214 | 164100 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 182 | 20240214 | 164000 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 3955 |
| 183 | 20240214 | 163900 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 184 | 20240214 | 163800 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 185 | 20240214 | 163700 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 186 | 20240214 | 163600 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 187 | 20240214 | 163500 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 188 | 20240214 | 163400 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 189 | 20240214 | 163300 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 190 | 20240214 | 163200 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 191 | 20240214 | 163100 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 192 | 20240214 | 163000 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 193 | 20240214 | 162900 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 194 | 20240214 | 162800 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 195 | 20240214 | 162700 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 196 | 20240214 | 162600 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 197 | 20240214 | 162500 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 198 | 20240214 | 162400 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 199 | 20240214 | 162300 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 200 | 20240214 | 162200 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 201 | 20240214 | 162100 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 202 | 20240214 | 162000 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 203 | 20240214 | 161900 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 204 | 20240214 | 161800 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 205 | 20240214 | 161700 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 206 | 20240214 | 161600 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 207 | 20240214 | 161500 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 208 | 20240214 | 161400 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 209 | 20240214 | 161300 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 210 | 20240214 | 161200 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 211 | 20240214 | 161100 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 212 | 20240214 | 161000 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 3955 |
| 213 | 20240214 | 160900 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 214 | 20240214 | 160800 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 215 | 20240214 | 160700 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 216 | 20240214 | 160600 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 217 | 20240214 | 160500 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 218 | 20240214 | 160400 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 219 | 20240214 | 160300 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 220 | 20240214 | 160200 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 221 | 20240214 | 160100 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 222 | 20240214 | 160000 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 223 | 20240214 | 155900 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 224 | 20240214 | 155800 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 225 | 20240214 | 155700 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 226 | 20240214 | 155600 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 227 | 20240214 | 155500 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 228 | 20240214 | 155400 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 229 | 20240214 | 155300 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 230 | 20240214 | 155200 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 231 | 20240214 | 155100 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 232 | 20240214 | 155000 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 233 | 20240214 | 154900 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 234 | 20240214 | 154800 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 235 | 20240214 | 154700 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 236 | 20240214 | 154600 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 237 | 20240214 | 154500 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 238 | 20240214 | 154400 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 239 | 20240214 | 154300 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 240 | 20240214 | 154200 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 241 | 20240214 | 154100 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 242 | 20240214 | 154000 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 3955 |
| 243 | 20240214 | 153900 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 244 | 20240214 | 153800 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 245 | 20240214 | 153700 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 246 | 20240214 | 153600 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 247 | 20240214 | 153500 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 248 | 20240214 | 153400 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 249 | 20240214 | 153300 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 250 | 20240214 | 153200 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 251 | 20240214 | 153100 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 0 |
| 252 | 20240214 | 153000 | 8131806250 | 32300 | 32300 | 32300 | 32300 | 3955 |
| 253 | 20240214 | 152900 | 8004059750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 254 | 20240214 | 152800 | 8004059750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 255 | 20240214 | 152700 | 8004059750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 256 | 20240214 | 152600 | 8004059750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 257 | 20240214 | 152500 | 8004059750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 258 | 20240214 | 152400 | 8004059750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 259 | 20240214 | 152300 | 8004059750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 260 | 20240214 | 152200 | 8004059750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 261 | 20240214 | 152100 | 8004059750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 262 | 20240214 | 152000 | 8004059750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 263 | 20240214 | 151900 | 8004059750 | 32300 | 32200 | 32300 | 32200 | 889 |
| 264 | 20240214 | 151800 | 7975358900 | 32250 | 32300 | 32300 | 32200 | 201 |
| 265 | 20240214 | 151700 | 7968882450 | 32250 | 32200 | 32300 | 32150 | 993 |
| 266 | 20240214 | 151600 | 7936885700 | 32200 | 32150 | 32200 | 32150 | 554 |
| 267 | 20240214 | 151500 | 7919069600 | 32300 | 32150 | 32300 | 32150 | 1106 |
| 268 | 20240214 | 151400 | 7883453600 | 32200 | 32200 | 32250 | 32200 | 292 |
| 269 | 20240214 | 151300 | 7874050300 | 32200 | 32200 | 32250 | 32200 | 318 |
| 270 | 20240214 | 151200 | 7863805300 | 32250 | 32200 | 32250 | 32150 | 551 |
| 271 | 20240214 | 151100 | 7846046000 | 32200 | 32050 | 32200 | 32050 | 490 |
| 272 | 20240214 | 151000 | 7830300900 | 32100 | 32150 | 32200 | 32100 | 1332 |
| 273 | 20240214 | 150900 | 7787509650 | 32250 | 32150 | 32250 | 32150 | 730 |
| 274 | 20240214 | 150800 | 7763997400 | 32200 | 32250 | 32250 | 32150 | 132 |
| 275 | 20240214 | 150700 | 7759751400 | 32250 | 32200 | 32250 | 32150 | 613 |
| 276 | 20240214 | 150600 | 7740014400 | 32150 | 32150 | 32200 | 32150 | 217 |
| 277 | 20240214 | 150500 | 7733036150 | 32250 | 32150 | 32250 | 32100 | 717 |
| 278 | 20240214 | 150400 | 7709940450 | 32100 | 32150 | 32150 | 32100 | 488 |
| 279 | 20240214 | 150300 | 7694266700 | 32150 | 32150 | 32250 | 32100 | 630 |
| 280 | 20240214 | 150200 | 7673992900 | 32150 | 32100 | 32150 | 32050 | 1784 |
| 281 | 20240214 | 150100 | 7616703050 | 32150 | 32150 | 32150 | 32100 | 871 |
| 282 | 20240214 | 150000 | 7588718850 | 32150 | 32150 | 32150 | 32100 | 134 |
| 283 | 20240214 | 145900 | 7584416100 | 32100 | 32150 | 32150 | 32100 | 152 |
| 284 | 20240214 | 145800 | 7579534550 | 32150 | 32100 | 32150 | 32100 | 1052 |
| 285 | 20240214 | 145700 | 7545760250 | 32150 | 32150 | 32150 | 32100 | 155 |
| 286 | 20240214 | 145600 | 7540781600 | 32100 | 32100 | 32150 | 32050 | 701 |
| 287 | 20240214 | 145500 | 7518286650 | 32100 | 32100 | 32150 | 32050 | 891 |
| 288 | 20240214 | 145400 | 7489690800 | 32150 | 32100 | 32150 | 32100 | 836 |
| 289 | 20240214 | 145300 | 7462850400 | 32150 | 32100 | 32150 | 32100 | 179 |
| 290 | 20240214 | 145200 | 7457101000 | 32150 | 32150 | 32150 | 32100 | 149 |
| 291 | 20240214 | 145100 | 7452310750 | 32150 | 32100 | 32200 | 32100 | 165 |
| 292 | 20240214 | 145000 | 7447009000 | 32200 | 32200 | 32200 | 32100 | 464 |
| 293 | 20240214 | 144900 | 7432095950 | 32150 | 32100 | 32200 | 32100 | 712 |
| 294 | 20240214 | 144800 | 7409236050 | 32150 | 32150 | 32200 | 32150 | 797 |
| 295 | 20240214 | 144700 | 7383610900 | 32200 | 32200 | 32200 | 32200 | 92 |
| 296 | 20240214 | 144600 | 7380648500 | 32150 | 32200 | 32200 | 32150 | 81 |
| 297 | 20240214 | 144500 | 7378040450 | 32200 | 32200 | 32250 | 32150 | 383 |
| 298 | 20240214 | 144400 | 7365698800 | 32200 | 32200 | 32200 | 32200 | 168 |
| 299 | 20240214 | 144300 | 7360289200 | 32200 | 32200 | 32250 | 32200 | 119 |
| 300 | 20240214 | 144200 | 7356452600 | 32200 | 32250 | 32250 | 32150 | 286 |
| 301 | 20240214 | 144100 | 7347242650 | 32200 | 32250 | 32250 | 32200 | 163 |
| 302 | 20240214 | 144000 | 7341989450 | 32200 | 32150 | 32250 | 32100 | 2931 |
| 303 | 20240214 | 143900 | 7247885400 | 32250 | 32250 | 32250 | 32150 | 472 |
| 304 | 20240214 | 143800 | 7232699900 | 32200 | 32250 | 32300 | 32200 | 1925 |
| 305 | 20240214 | 143700 | 7170641800 | 32250 | 32250 | 32300 | 32250 | 128 |
| 306 | 20240214 | 143600 | 7166508500 | 32300 | 32300 | 32300 | 32250 | 268 |
| 307 | 20240214 | 143500 | 7157858400 | 32250 | 32250 | 32300 | 32250 | 141 |
| 308 | 20240214 | 143400 | 7153307800 | 32300 | 32300 | 32300 | 32250 | 98 |
| 309 | 20240214 | 143300 | 7150142500 | 32300 | 32300 | 32300 | 32250 | 263 |
| 310 | 20240214 | 143200 | 7141650450 | 32300 | 32300 | 32300 | 32250 | 289 |
| 311 | 20240214 | 143100 | 7132315850 | 32250 | 32250 | 32300 | 32250 | 168 |
| 312 | 20240214 | 143000 | 7126889750 | 32250 | 32300 | 32300 | 32250 | 177 |
| 313 | 20240214 | 142900 | 7121172800 | 32300 | 32250 | 32300 | 32250 | 226 |
| 314 | 20240214 | 142800 | 7113882100 | 32250 | 32250 | 32300 | 32250 | 436 |
| 315 | 20240214 | 142700 | 7099803450 | 32300 | 32250 | 32300 | 32250 | 226 |
| 316 | 20240214 | 142600 | 7092505950 | 32250 | 32300 | 32300 | 32250 | 505 |
| 317 | 20240214 | 142500 | 7076210900 | 32300 | 32300 | 32300 | 32250 | 1864 |
| 318 | 20240214 | 142400 | 7016066550 | 32300 | 32250 | 32350 | 32250 | 353 |
| 319 | 20240214 | 142300 | 7004668300 | 32250 | 32300 | 32300 | 32250 | 1044 |
| 320 | 20240214 | 142200 | 6970961400 | 32300 | 32200 | 32300 | 32200 | 165 |
| 321 | 20240214 | 142100 | 6965635750 | 32250 | 32250 | 32300 | 32250 | 255 |
| 322 | 20240214 | 142000 | 6957405200 | 32300 | 32300 | 32300 | 32250 | 513 |
| 323 | 20240214 | 141900 | 6940855850 | 32300 | 32200 | 32300 | 32200 | 361 |
| 324 | 20240214 | 141800 | 6929219400 | 32200 | 32200 | 32250 | 32200 | 432 |
| 325 | 20240214 | 141700 | 6915308400 | 32200 | 32100 | 32200 | 32100 | 774 |
| 326 | 20240214 | 141600 | 6890437500 | 32100 | 32200 | 32200 | 32100 | 371 |
| 327 | 20240214 | 141500 | 6878509500 | 32200 | 32200 | 32200 | 32150 | 112 |
| 328 | 20240214 | 141400 | 6874903200 | 32200 | 32200 | 32200 | 32150 | 144 |
| 329 | 20240214 | 141300 | 6870266600 | 32150 | 32250 | 32250 | 32150 | 600 |
| 330 | 20240214 | 141200 | 6850940050 | 32250 | 32200 | 32250 | 32150 | 184 |
| 331 | 20240214 | 141100 | 6845015100 | 32200 | 32250 | 32300 | 32150 | 2193 |
| 332 | 20240214 | 141000 | 6774441100 | 32250 | 32300 | 32350 | 32250 | 342 |
| 333 | 20240214 | 140900 | 6763406350 | 32350 | 32350 | 32350 | 32250 | 325 |
| 334 | 20240214 | 140800 | 6752904450 | 32350 | 32350 | 32350 | 32300 | 207 |
| 335 | 20240214 | 140700 | 6746208050 | 32300 | 32400 | 32400 | 32300 | 1014 |
| 336 | 20240214 | 140600 | 6713445850 | 32350 | 32350 | 32400 | 32300 | 1193 |
| 337 | 20240214 | 140500 | 6674854400 | 32350 | 32300 | 32350 | 32300 | 729 |
| 338 | 20240214 | 140400 | 6651289100 | 32300 | 32300 | 32300 | 32250 | 823 |
| 339 | 20240214 | 140300 | 6624712700 | 32350 | 32250 | 32350 | 32250 | 587 |
| 340 | 20240214 | 140200 | 6605751850 | 32250 | 32200 | 32250 | 32200 | 1055 |
| 341 | 20240214 | 140100 | 6571729600 | 32250 | 32250 | 32250 | 32200 | 82 |
| 342 | 20240214 | 140000 | 6569087400 | 32250 | 32300 | 32300 | 32250 | 1004 |
| 343 | 20240214 | 135900 | 6536682800 | 32300 | 32150 | 32300 | 32150 | 1272 |
| 344 | 20240214 | 135800 | 6495697700 | 32150 | 32150 | 32150 | 32150 | 76 |
| 345 | 20240214 | 135700 | 6493254300 | 32150 | 32150 | 32150 | 32100 | 693 |
| 346 | 20240214 | 135600 | 6470974500 | 32150 | 32200 | 32200 | 32150 | 35 |
| 347 | 20240214 | 135500 | 6469848500 | 32150 | 32100 | 32200 | 32100 | 111 |
| 348 | 20240214 | 135400 | 6466279050 | 32150 | 32150 | 32150 | 32150 | 61 |
| 349 | 20240214 | 135300 | 6464317900 | 32200 | 32200 | 32200 | 32050 | 70 |
| 350 | 20240214 | 135200 | 6462064200 | 32150 | 32050 | 32150 | 32050 | 451 |
| 351 | 20240214 | 135100 | 6447575300 | 32050 | 32050 | 32050 | 32050 | 29 |
| 352 | 20240214 | 135000 | 6446645850 | 32050 | 32000 | 32050 | 31950 | 219 |
| 353 | 20240214 | 134900 | 6439632000 | 31950 | 32000 | 32000 | 31950 | 21 |
| 354 | 20240214 | 134800 | 6438960050 | 32050 | 32000 | 32050 | 31950 | 1777 |
| 355 | 20240214 | 134700 | 6382143500 | 32000 | 31950 | 32000 | 31950 | 529 |
| 356 | 20240214 | 134600 | 6365222700 | 32000 | 32000 | 32000 | 32000 | 38 |
| 357 | 20240214 | 134500 | 6364006700 | 32000 | 32000 | 32050 | 32000 | 1649 |
| 358 | 20240214 | 134400 | 6311236200 | 32050 | 32050 | 32050 | 32000 | 189 |
| 359 | 20240214 | 134300 | 6305185600 | 32000 | 32000 | 32000 | 32000 | 36 |
| 360 | 20240214 | 134200 | 6304033600 | 31950 | 32000 | 32000 | 31950 | 88 |
| 361 | 20240214 | 134100 | 6301219550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 362 | 20240214 | 134000 | 6301219550 | 32000 | 31950 | 32000 | 31950 | 191 |
| 363 | 20240214 | 133900 | 6295112550 | 32000 | 32000 | 32000 | 31950 | 13 |
| 364 | 20240214 | 133800 | 6294696650 | 32000 | 32000 | 32000 | 32000 | 17 |
| 365 | 20240214 | 133700 | 6294152650 | 32000 | 31950 | 32000 | 31950 | 162 |
| 366 | 20240214 | 133600 | 6288969250 | 32000 | 32000 | 32000 | 32000 | 4 |
| 367 | 20240214 | 133500 | 6288841250 | 32000 | 32000 | 32000 | 32000 | 280 |
| 368 | 20240214 | 133400 | 6279881250 | 32000 | 32000 | 32000 | 32000 | 0 |
| 369 | 20240214 | 133300 | 6279881250 | 32000 | 32050 | 32050 | 32000 | 807 |
| 370 | 20240214 | 133200 | 6254055800 | 32050 | 32000 | 32050 | 32000 | 382 |
| 371 | 20240214 | 133100 | 6241831400 | 32100 | 32050 | 32100 | 32050 | 48 |
| 372 | 20240214 | 133000 | 6240290850 | 32050 | 32000 | 32050 | 32000 | 114 |
| 373 | 20240214 | 132900 | 6236637400 | 32000 | 32050 | 32050 | 32000 | 200 |
| 374 | 20240214 | 132800 | 6230227550 | 32050 | 32050 | 32050 | 32050 | 8 |
| 375 | 20240214 | 132700 | 6229971150 | 32000 | 32000 | 32000 | 31900 | 164 |
| 376 | 20240214 | 132600 | 6224731350 | 31900 | 31900 | 32000 | 31900 | 1745 |
| 377 | 20240214 | 132500 | 6169033850 | 31850 | 31900 | 31900 | 31850 | 422 |
| 378 | 20240214 | 132400 | 6155593100 | 31900 | 31900 | 31900 | 31850 | 159 |
| 379 | 20240214 | 132300 | 6150524100 | 31900 | 31900 | 31900 | 31850 | 208 |
| 380 | 20240214 | 132200 | 6143895950 | 31950 | 31950 | 31950 | 31900 | 81 |
| 381 | 20240214 | 132100 | 6141308400 | 31950 | 31900 | 31950 | 31850 | 396 |
| 382 | 20240214 | 132000 | 6128677750 | 31850 | 31950 | 31950 | 31850 | 848 |
| 383 | 20240214 | 131900 | 6101624550 | 31950 | 31950 | 31950 | 31900 | 110 |
| 384 | 20240214 | 131800 | 6098111800 | 31900 | 31950 | 31950 | 31900 | 387 |
| 385 | 20240214 | 131700 | 6085759050 | 31900 | 31950 | 32000 | 31900 | 1058 |
| 386 | 20240214 | 131600 | 6051958200 | 32000 | 32000 | 32050 | 32000 | 461 |
| 387 | 20240214 | 131500 | 6037204650 | 32050 | 32000 | 32050 | 32000 | 373 |
| 388 | 20240214 | 131400 | 6025262200 | 32050 | 32050 | 32050 | 32050 | 32 |
| 389 | 20240214 | 131300 | 6024236600 | 32050 | 32050 | 32050 | 32000 | 1528 |
| 390 | 20240214 | 131200 | 5975270400 | 32050 | 32100 | 32100 | 32050 | 55 |
| 391 | 20240214 | 131100 | 5973507000 | 32150 | 32200 | 32200 | 32150 | 95 |
| 392 | 20240214 | 131000 | 5970451100 | 32100 | 32100 | 32100 | 32100 | 656 |
| 393 | 20240214 | 130900 | 5949393500 | 32200 | 32200 | 32200 | 32150 | 112 |
| 394 | 20240214 | 130800 | 5945789050 | 32250 | 32200 | 32250 | 32200 | 9 |
| 395 | 20240214 | 130700 | 5945498850 | 32100 | 32250 | 32250 | 32100 | 239 |
| 396 | 20240214 | 130600 | 5937818900 | 32200 | 32200 | 32250 | 32200 | 104 |
| 397 | 20240214 | 130500 | 5934470050 | 32200 | 32250 | 32250 | 32200 | 52 |
| 398 | 20240214 | 130400 | 5932793150 | 32250 | 32250 | 32250 | 32250 | 200 |
| 399 | 20240214 | 130300 | 5926343150 | 32250 | 32250 | 32250 | 32250 | 30 |
| 400 | 20240214 | 130200 | 5925375650 | 32100 | 32150 | 32150 | 32100 | 102 |
| 401 | 20240214 | 130100 | 5922096450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 402 | 20240214 | 130000 | 5922096450 | 32200 | 32200 | 32200 | 32150 | 473 |
| 403 | 20240214 | 125900 | 5906867050 | 32200 | 32200 | 32200 | 32150 | 1069 |
| 404 | 20240214 | 125800 | 5872464500 | 32250 | 32250 | 32250 | 32200 | 77 |
| 405 | 20240214 | 125700 | 5869981750 | 32200 | 32150 | 32200 | 32150 | 18 |
| 406 | 20240214 | 125600 | 5869402250 | 32200 | 32150 | 32200 | 32150 | 131 |
| 407 | 20240214 | 125500 | 5865184550 | 32150 | 32200 | 32200 | 32150 | 119 |
| 408 | 20240214 | 125400 | 5861353000 | 32200 | 32200 | 32200 | 32200 | 98 |
| 409 | 20240214 | 125300 | 5858197400 | 32200 | 32200 | 32200 | 32200 | 12 |
| 410 | 20240214 | 125200 | 5857811000 | 32200 | 32200 | 32200 | 32200 | 49 |
| 411 | 20240214 | 125100 | 5856233200 | 32150 | 32150 | 32150 | 32150 | 2950 |
| 412 | 20240214 | 125000 | 5761390700 | 32100 | 32100 | 32150 | 32100 | 17 |
| 413 | 20240214 | 124900 | 5760844350 | 32150 | 32050 | 32150 | 32050 | 295 |
| 414 | 20240214 | 124800 | 5751373400 | 32100 | 32100 | 32150 | 32100 | 785 |
| 415 | 20240214 | 124700 | 5726174850 | 32100 | 32150 | 32150 | 32050 | 426 |
| 416 | 20240214 | 124600 | 5712499850 | 32150 | 32100 | 32150 | 32100 | 12 |
| 417 | 20240214 | 124500 | 5712114100 | 32150 | 32100 | 32150 | 32100 | 237 |
| 418 | 20240214 | 124400 | 5704504500 | 32100 | 32100 | 32100 | 32100 | 112 |
| 419 | 20240214 | 124300 | 5700909300 | 32100 | 32100 | 32100 | 32100 | 45 |
| 420 | 20240214 | 124200 | 5699464800 | 32100 | 32100 | 32100 | 32100 | 30 |
| 421 | 20240214 | 124100 | 5698501800 | 32100 | 32100 | 32100 | 32000 | 120 |
| 422 | 20240214 | 124000 | 5694650150 | 32000 | 32050 | 32100 | 32000 | 837 |
| 423 | 20240214 | 123900 | 5667818100 | 32100 | 32100 | 32100 | 32100 | 0 |
| 424 | 20240214 | 123800 | 5667818100 | 32100 | 32050 | 32100 | 32000 | 71 |
| 425 | 20240214 | 123700 | 5665541550 | 32100 | 32100 | 32100 | 32000 | 299 |
| 426 | 20240214 | 123600 | 5655962650 | 32150 | 32150 | 32150 | 32150 | 35 |
| 427 | 20240214 | 123500 | 5654837400 | 32000 | 32150 | 32150 | 32000 | 33 |
| 428 | 20240214 | 123400 | 5653779850 | 32150 | 32000 | 32150 | 32000 | 596 |
| 429 | 20240214 | 123300 | 5634700950 | 32000 | 32000 | 32100 | 32000 | 111 |
| 430 | 20240214 | 123200 | 5631145050 | 32150 | 32050 | 32150 | 32050 | 877 |
| 431 | 20240214 | 123100 | 5602993300 | 32100 | 32100 | 32100 | 32000 | 71 |
| 432 | 20240214 | 123000 | 5600717500 | 32050 | 32050 | 32050 | 32000 | 221 |
| 433 | 20240214 | 122900 | 5593635700 | 32000 | 32050 | 32050 | 32000 | 16 |
| 434 | 20240214 | 122800 | 5593123200 | 32050 | 32100 | 32100 | 32050 | 74 |
| 435 | 20240214 | 122700 | 5590749950 | 32100 | 32050 | 32100 | 32050 | 48 |
| 436 | 20240214 | 122600 | 5589209650 | 32100 | 32050 | 32100 | 32050 | 277 |
| 437 | 20240214 | 122500 | 5580331250 | 32050 | 32050 | 32100 | 32050 | 58 |
| 438 | 20240214 | 122400 | 5578470050 | 32100 | 32050 | 32100 | 32050 | 364 |
| 439 | 20240214 | 122300 | 5566801900 | 32050 | 31900 | 32050 | 31900 | 667 |
| 440 | 20240214 | 122200 | 5545467200 | 31950 | 31950 | 32000 | 31900 | 732 |
| 441 | 20240214 | 122100 | 5522112050 | 31950 | 32000 | 32000 | 31950 | 73 |
| 442 | 20240214 | 122000 | 5519777100 | 31950 | 32000 | 32000 | 31950 | 114 |
| 443 | 20240214 | 121900 | 5516134350 | 32000 | 31950 | 32000 | 31950 | 31 |
| 444 | 20240214 | 121800 | 5515142400 | 32000 | 32000 | 32000 | 32000 | 18 |
| 445 | 20240214 | 121700 | 5514566400 | 31900 | 31900 | 32000 | 31900 | 128 |
| 446 | 20240214 | 121600 | 5510475100 | 31900 | 31950 | 31950 | 31900 | 332 |
| 447 | 20240214 | 121500 | 5499883850 | 32000 | 31850 | 32000 | 31850 | 14 |
| 448 | 20240214 | 121400 | 5499436750 | 32000 | 31950 | 32000 | 31900 | 2003 |
| 449 | 20240214 | 121300 | 5435523350 | 31950 | 31900 | 31950 | 31900 | 20 |
| 450 | 20240214 | 121200 | 5434885250 | 32100 | 32050 | 32100 | 31950 | 131 |
| 451 | 20240214 | 121100 | 5430691950 | 32050 | 32100 | 32100 | 32050 | 33 |
| 452 | 20240214 | 121000 | 5429633000 | 32100 | 31950 | 32100 | 31900 | 64 |
| 453 | 20240214 | 120900 | 5427584450 | 31900 | 32050 | 32150 | 31900 | 426 |
| 454 | 20240214 | 120800 | 5413955500 | 32100 | 32000 | 32100 | 32000 | 84 |
| 455 | 20240214 | 120700 | 5411262200 | 32000 | 32050 | 32050 | 32000 | 20 |
| 456 | 20240214 | 120600 | 5410621450 | 32100 | 32100 | 32100 | 32100 | 39 |
| 457 | 20240214 | 120500 | 5409369550 | 32050 | 32050 | 32050 | 32050 | 211 |
| 458 | 20240214 | 120400 | 5402607000 | 32100 | 32100 | 32100 | 32100 | 54 |
| 459 | 20240214 | 120300 | 5400873600 | 32050 | 32100 | 32100 | 32050 | 49 |
| 460 | 20240214 | 120200 | 5399303000 | 32100 | 32050 | 32100 | 32050 | 23 |
| 461 | 20240214 | 120100 | 5398565400 | 32050 | 31850 | 32050 | 31850 | 36 |
| 462 | 20240214 | 120000 | 5397412000 | 31850 | 32000 | 32000 | 31850 | 111 |
| 463 | 20240214 | 115900 | 5393874800 | 31950 | 31950 | 32100 | 31800 | 1251 |
| 464 | 20240214 | 115800 | 5353997600 | 31950 | 32100 | 32100 | 31950 | 57 |
| 465 | 20240214 | 115700 | 5352173300 | 32100 | 31950 | 32100 | 31950 | 51 |
| 466 | 20240214 | 115600 | 5350539700 | 31950 | 31950 | 32000 | 31850 | 6186 |
| 467 | 20240214 | 115500 | 5153452500 | 31900 | 32000 | 32100 | 31900 | 2582 |
| 468 | 20240214 | 115400 | 5071014200 | 32000 | 32100 | 32100 | 32000 | 148 |
| 469 | 20240214 | 115300 | 5066276500 | 32000 | 32100 | 32100 | 32000 | 3374 |
| 470 | 20240214 | 115200 | 4958241800 | 32100 | 32100 | 32100 | 32100 | 500 |
| 471 | 20240214 | 115100 | 4942191800 | 32100 | 32100 | 32100 | 32100 | 62 |
| 472 | 20240214 | 115000 | 4940201600 | 32100 | 32150 | 32150 | 32100 | 74 |
| 473 | 20240214 | 114900 | 4937825400 | 32050 | 32150 | 32150 | 32050 | 55 |
| 474 | 20240214 | 114800 | 4936058750 | 32100 | 32050 | 32150 | 32050 | 131 |
| 475 | 20240214 | 114700 | 4931857150 | 32050 | 32050 | 32050 | 32050 | 12 |
| 476 | 20240214 | 114600 | 4931472550 | 32000 | 32050 | 32150 | 32000 | 406 |
| 477 | 20240214 | 114500 | 4918453950 | 32100 | 32100 | 32100 | 32100 | 20 |
| 478 | 20240214 | 114400 | 4917811950 | 32100 | 32150 | 32150 | 32050 | 444 |
| 479 | 20240214 | 114300 | 4903577300 | 32100 | 32150 | 32150 | 32100 | 641 |
| 480 | 20240214 | 114200 | 4882999550 | 32150 | 32200 | 32200 | 32150 | 313 |
| 481 | 20240214 | 114100 | 4872928200 | 32200 | 32200 | 32200 | 32200 | 258 |
| 482 | 20240214 | 114000 | 4864620600 | 32250 | 32250 | 32250 | 32200 | 97 |
| 483 | 20240214 | 113900 | 4861495250 | 32200 | 32150 | 32200 | 32150 | 764 |
| 484 | 20240214 | 113800 | 4836894950 | 32200 | 32200 | 32200 | 32200 | 9 |
| 485 | 20240214 | 113700 | 4836605150 | 32200 | 32100 | 32200 | 32100 | 52 |
| 486 | 20240214 | 113600 | 4834931400 | 32100 | 32150 | 32150 | 32100 | 817 |
| 487 | 20240214 | 113500 | 4808699200 | 32150 | 32150 | 32150 | 32100 | 106 |
| 488 | 20240214 | 113400 | 4805293800 | 32150 | 32150 | 32150 | 32150 | 50 |
| 489 | 20240214 | 113300 | 4803686300 | 32150 | 32100 | 32150 | 32100 | 33 |
| 490 | 20240214 | 113200 | 4802626550 | 32100 | 32100 | 32100 | 32100 | 35 |
| 491 | 20240214 | 113100 | 4801503050 | 32150 | 32150 | 32150 | 32150 | 46 |
| 492 | 20240214 | 113000 | 4800024150 | 32100 | 32050 | 32100 | 32000 | 206 |
| 493 | 20240214 | 112900 | 4793422900 | 32050 | 32050 | 32100 | 32050 | 224 |
| 494 | 20240214 | 112800 | 4786240400 | 32100 | 32050 | 32100 | 32050 | 213 |
| 495 | 20240214 | 112700 | 4779406600 | 32100 | 32050 | 32100 | 32050 | 208 |
| 496 | 20240214 | 112600 | 4772733250 | 32050 | 32100 | 32100 | 32000 | 262 |
| 497 | 20240214 | 112500 | 4764340650 | 32050 | 32100 | 32150 | 32050 | 344 |
| 498 | 20240214 | 112400 | 4753307800 | 32100 | 32050 | 32100 | 32050 | 268 |
| 499 | 20240214 | 112300 | 4744715200 | 32050 | 32100 | 32100 | 32050 | 760 |
| 500 | 20240214 | 112200 | 4720323200 | 32150 | 32200 | 32200 | 32150 | 355 |
| 501 | 20240214 | 112100 | 4708907150 | 32150 | 32200 | 32200 | 32150 | 57 |
| 502 | 20240214 | 112000 | 4707073900 | 32200 | 32200 | 32200 | 32150 | 79 |
| 503 | 20240214 | 111900 | 4704530150 | 32150 | 32150 | 32150 | 32150 | 717 |
| 504 | 20240214 | 111800 | 4681478600 | 32150 | 32200 | 32250 | 32150 | 362 |
| 505 | 20240214 | 111700 | 4669824500 | 32250 | 32300 | 32300 | 32250 | 140 |
| 506 | 20240214 | 111600 | 4665307800 | 32300 | 32300 | 32300 | 32300 | 100 |
| 507 | 20240214 | 111500 | 4662077800 | 32300 | 32100 | 32300 | 32100 | 595 |
| 508 | 20240214 | 111400 | 4642909900 | 32050 | 32200 | 32200 | 32050 | 669 |
| 509 | 20240214 | 111300 | 4621443450 | 32200 | 32250 | 32300 | 32200 | 271 |
| 510 | 20240214 | 111200 | 4612708550 | 32300 | 32300 | 32300 | 32250 | 72 |
| 511 | 20240214 | 111100 | 4610383400 | 32300 | 32400 | 32400 | 32300 | 859 |
| 512 | 20240214 | 111000 | 4582604200 | 32400 | 32400 | 32400 | 32350 | 282 |
| 513 | 20240214 | 110900 | 4573467550 | 32400 | 32400 | 32400 | 32350 | 580 |
| 514 | 20240214 | 110800 | 4554682350 | 32400 | 32400 | 32450 | 32350 | 1335 |
| 515 | 20240214 | 110700 | 4511434050 | 32450 | 32400 | 32450 | 32400 | 2428 |
| 516 | 20240214 | 110600 | 4432709750 | 32350 | 32350 | 32350 | 32250 | 511 |
| 517 | 20240214 | 110500 | 4416181250 | 32300 | 32350 | 32350 | 32300 | 816 |
| 518 | 20240214 | 110400 | 4389813850 | 32300 | 32250 | 32300 | 32250 | 919 |
| 519 | 20240214 | 110300 | 4360130800 | 32300 | 32200 | 32300 | 32200 | 795 |
| 520 | 20240214 | 110200 | 4334474900 | 32200 | 32250 | 32250 | 32200 | 778 |
| 521 | 20240214 | 110100 | 4309410200 | 32250 | 32250 | 32250 | 32250 | 65 |
| 522 | 20240214 | 110000 | 4307313950 | 32250 | 32200 | 32250 | 32200 | 273 |
| 523 | 20240214 | 105900 | 4298519350 | 32200 | 32200 | 32200 | 32200 | 1 |
| 524 | 20240214 | 105800 | 4298487150 | 32200 | 32150 | 32200 | 32150 | 167 |
| 525 | 20240214 | 105700 | 4293115550 | 32200 | 32200 | 32250 | 32150 | 643 |
| 526 | 20240214 | 105600 | 4272399200 | 32200 | 32200 | 32250 | 32200 | 1306 |
| 527 | 20240214 | 105500 | 4230343950 | 32200 | 32250 | 32250 | 32200 | 30 |
| 528 | 20240214 | 105400 | 4229377250 | 32250 | 32250 | 32250 | 32250 | 147 |
| 529 | 20240214 | 105300 | 4224636500 | 32200 | 32150 | 32200 | 32150 | 507 |
| 530 | 20240214 | 105200 | 4208323900 | 32150 | 32150 | 32150 | 32100 | 355 |
| 531 | 20240214 | 105100 | 4196921750 | 32150 | 32100 | 32150 | 32100 | 163 |
| 532 | 20240214 | 105000 | 4191687100 | 32150 | 32150 | 32150 | 32100 | 161 |
| 533 | 20240214 | 104900 | 4186518500 | 32150 | 32100 | 32150 | 32100 | 107 |
| 534 | 20240214 | 104800 | 4183080450 | 32150 | 32150 | 32150 | 32150 | 38 |
| 535 | 20240214 | 104700 | 4181858750 | 32100 | 32100 | 32100 | 32050 | 240 |
| 536 | 20240214 | 104600 | 4174155350 | 32150 | 32150 | 32200 | 32100 | 528 |
| 537 | 20240214 | 104500 | 4157184600 | 32200 | 32150 | 32200 | 32150 | 1227 |
| 538 | 20240214 | 104400 | 4117724300 | 32100 | 32100 | 32100 | 32050 | 84 |
| 539 | 20240214 | 104300 | 4115028900 | 32150 | 32150 | 32150 | 32050 | 71 |
| 540 | 20240214 | 104200 | 4112747150 | 32150 | 32050 | 32150 | 31950 | 479 |
| 541 | 20240214 | 104100 | 4097399850 | 32050 | 31950 | 32050 | 31950 | 512 |
| 542 | 20240214 | 104000 | 4081009500 | 32000 | 32000 | 32000 | 31900 | 380 |
| 543 | 20240214 | 103900 | 4068868500 | 32000 | 31950 | 32000 | 31950 | 74 |
| 544 | 20240214 | 103800 | 4066503200 | 32050 | 32000 | 32050 | 32000 | 176 |
| 545 | 20240214 | 103700 | 4060869650 | 32050 | 31950 | 32050 | 31950 | 4 |
| 546 | 20240214 | 103600 | 4060741750 | 32050 | 32050 | 32050 | 31950 | 316 |
| 547 | 20240214 | 103500 | 4050636950 | 32000 | 32000 | 32050 | 32000 | 173 |
| 548 | 20240214 | 103400 | 4045095850 | 32000 | 32000 | 32050 | 32000 | 175 |
| 549 | 20240214 | 103300 | 4039495800 | 32050 | 32100 | 32100 | 32000 | 106 |
| 550 | 20240214 | 103200 | 4036102450 | 32100 | 32050 | 32100 | 32050 | 366 |
| 551 | 20240214 | 103100 | 4024372050 | 32000 | 32100 | 32100 | 31950 | 1395 |
| 552 | 20240214 | 103000 | 3979741250 | 32100 | 32050 | 32150 | 32000 | 881 |
| 553 | 20240214 | 102900 | 3951479650 | 32100 | 32100 | 32200 | 32050 | 1108 |
| 554 | 20240214 | 102800 | 3915901100 | 32150 | 32200 | 32200 | 32150 | 247 |
| 555 | 20240214 | 102700 | 3907957450 | 32200 | 32200 | 32200 | 32150 | 471 |
| 556 | 20240214 | 102600 | 3892805000 | 32200 | 32250 | 32250 | 32150 | 104 |
| 557 | 20240214 | 102500 | 3889459500 | 32200 | 32200 | 32250 | 32150 | 284 |
| 558 | 20240214 | 102400 | 3880310650 | 32200 | 32200 | 32250 | 32200 | 1102 |
| 559 | 20240214 | 102300 | 3844825300 | 32150 | 32200 | 32250 | 32150 | 712 |
| 560 | 20240214 | 102200 | 3821895500 | 32200 | 32100 | 32200 | 32100 | 902 |
| 561 | 20240214 | 102100 | 3792869400 | 32100 | 32100 | 32150 | 32050 | 886 |
| 562 | 20240214 | 102000 | 3764398650 | 32150 | 32050 | 32150 | 32000 | 1180 |
| 563 | 20240214 | 101900 | 3726564400 | 32050 | 32050 | 32100 | 32050 | 343 |
| 564 | 20240214 | 101800 | 3715571200 | 32100 | 32100 | 32100 | 32050 | 73 |
| 565 | 20240214 | 101700 | 3713228050 | 32100 | 32100 | 32100 | 32100 | 195 |
| 566 | 20240214 | 101600 | 3706968550 | 32100 | 32050 | 32100 | 32000 | 1315 |
| 567 | 20240214 | 101500 | 3664769850 | 32050 | 32000 | 32050 | 32000 | 158 |
| 568 | 20240214 | 101400 | 3659707300 | 32000 | 32000 | 32050 | 32000 | 212 |
| 569 | 20240214 | 101300 | 3652922850 | 32000 | 32050 | 32100 | 32000 | 527 |
| 570 | 20240214 | 101200 | 3636041400 | 32050 | 32100 | 32200 | 32050 | 1178 |
| 571 | 20240214 | 101100 | 3598204750 | 32100 | 32000 | 32100 | 32000 | 510 |
| 572 | 20240214 | 101000 | 3581853850 | 32000 | 32050 | 32050 | 31950 | 1692 |
| 573 | 20240214 | 100900 | 3527711600 | 32050 | 32050 | 32050 | 32000 | 965 |
| 574 | 20240214 | 100800 | 3496792950 | 32050 | 31850 | 32050 | 31800 | 4999 |
| 575 | 20240214 | 100700 | 3337275550 | 31850 | 31850 | 31900 | 31850 | 586 |
| 576 | 20240214 | 100600 | 3318584650 | 31900 | 31800 | 31900 | 31800 | 158 |
| 577 | 20240214 | 100500 | 3313551750 | 31800 | 31800 | 31850 | 31750 | 298 |
| 578 | 20240214 | 100400 | 3304074600 | 31800 | 31850 | 31850 | 31750 | 31 |
| 579 | 20240214 | 100300 | 3303088550 | 31850 | 31800 | 31850 | 31700 | 122 |
| 580 | 20240214 | 100200 | 3299213850 | 31700 | 31650 | 31700 | 31650 | 194 |
| 581 | 20240214 | 100100 | 3293064250 | 31700 | 31700 | 31700 | 31650 | 931 |
| 582 | 20240214 | 100000 | 3263551600 | 31750 | 31900 | 31950 | 31750 | 2027 |
| 583 | 20240214 | 095900 | 3199023600 | 31850 | 31950 | 32000 | 31850 | 571 |
| 584 | 20240214 | 095800 | 3180806650 | 31900 | 31800 | 31900 | 31800 | 2230 |
| 585 | 20240214 | 095700 | 3109761400 | 31800 | 31850 | 31900 | 31750 | 907 |
| 586 | 20240214 | 095600 | 3080888400 | 31800 | 31850 | 31850 | 31800 | 465 |
| 587 | 20240214 | 095500 | 3066082300 | 31800 | 31750 | 31850 | 31750 | 599 |
| 588 | 20240214 | 095400 | 3047031500 | 31800 | 31800 | 31800 | 31750 | 193 |
| 589 | 20240214 | 095300 | 3040894200 | 31800 | 31800 | 31850 | 31750 | 959 |
| 590 | 20240214 | 095200 | 3010398450 | 31800 | 31800 | 31850 | 31700 | 115 |
| 591 | 20240214 | 095100 | 3006741850 | 31800 | 31700 | 31850 | 31700 | 1287 |
| 592 | 20240214 | 095000 | 2965811450 | 31800 | 31750 | 31800 | 31700 | 1468 |
| 593 | 20240214 | 094900 | 2919165400 | 31800 | 31650 | 31800 | 31650 | 1131 |
| 594 | 20240214 | 094800 | 2883294150 | 31700 | 31650 | 31700 | 31650 | 127 |
| 595 | 20240214 | 094700 | 2879268950 | 31650 | 31650 | 31700 | 31600 | 1311 |
| 596 | 20240214 | 094600 | 2837809500 | 31650 | 31700 | 31700 | 31650 | 719 |
| 597 | 20240214 | 094500 | 2815024650 | 31700 | 31500 | 31700 | 31500 | 2475 |
| 598 | 20240214 | 094400 | 2736896650 | 31450 | 31500 | 31500 | 31400 | 130 |
| 599 | 20240214 | 094300 | 2732808250 | 31500 | 31500 | 31500 | 31400 | 169 |
| 600 | 20240214 | 094200 | 2727498900 | 31450 | 31450 | 31450 | 31350 | 784 |
| 601 | 20240214 | 094100 | 2702880200 | 31400 | 31450 | 31500 | 31400 | 471 |
| 602 | 20240214 | 094000 | 2688078400 | 31500 | 31500 | 31500 | 31300 | 1271 |
| 603 | 20240214 | 093900 | 2648116350 | 31500 | 31450 | 31500 | 31450 | 438 |
| 604 | 20240214 | 093800 | 2634320400 | 31500 | 31400 | 31500 | 31350 | 3308 |
| 605 | 20240214 | 093700 | 2530326150 | 31350 | 31350 | 31350 | 31300 | 1042 |
| 606 | 20240214 | 093600 | 2497661950 | 31350 | 31300 | 31400 | 31250 | 926 |
| 607 | 20240214 | 093500 | 2468646400 | 31300 | 31300 | 31350 | 31250 | 174 |
| 608 | 20240214 | 093400 | 2463200750 | 31350 | 31300 | 31350 | 31250 | 61 |
| 609 | 20240214 | 093300 | 2461290050 | 31250 | 31350 | 31350 | 31250 | 1662 |
| 610 | 20240214 | 093200 | 2409283050 | 31350 | 31400 | 31500 | 31250 | 638 |
| 611 | 20240214 | 093100 | 2389296700 | 31350 | 31200 | 31350 | 31200 | 437 |
| 612 | 20240214 | 093000 | 2375623500 | 31200 | 31200 | 31200 | 31150 | 1097 |
| 613 | 20240214 | 092900 | 2341398800 | 31150 | 31100 | 31200 | 31100 | 826 |
| 614 | 20240214 | 092800 | 2315672700 | 31100 | 31100 | 31150 | 31100 | 1509 |
| 615 | 20240214 | 092700 | 2268741700 | 31100 | 31100 | 31150 | 31100 | 1151 |
| 616 | 20240214 | 092600 | 2232916700 | 31150 | 31150 | 31200 | 31150 | 832 |
| 617 | 20240214 | 092500 | 2206998300 | 31200 | 31150 | 31200 | 31150 | 555 |
| 618 | 20240214 | 092400 | 2189706600 | 31150 | 31200 | 31200 | 31150 | 164 |
| 619 | 20240214 | 092300 | 2184596300 | 31200 | 31200 | 31250 | 31150 | 1516 |
| 620 | 20240214 | 092200 | 2137317300 | 31250 | 31250 | 31300 | 31150 | 231 |
| 621 | 20240214 | 092100 | 2130110450 | 31200 | 31150 | 31300 | 31100 | 2112 |
| 622 | 20240214 | 092000 | 2064209150 | 31200 | 31250 | 31250 | 31100 | 4791 |
| 623 | 20240214 | 091900 | 1914851400 | 31200 | 31250 | 31300 | 31200 | 4333 |
| 624 | 20240214 | 091800 | 1779609200 | 31250 | 31200 | 31250 | 31200 | 1023 |
| 625 | 20240214 | 091700 | 1747652150 | 31200 | 31350 | 31350 | 31200 | 3924 |
| 626 | 20240214 | 091600 | 1624933050 | 31400 | 31300 | 31400 | 31300 | 1009 |
| 627 | 20240214 | 091500 | 1593311700 | 31350 | 31300 | 31350 | 31300 | 1149 |
| 628 | 20240214 | 091400 | 1557338450 | 31350 | 31350 | 31350 | 31300 | 789 |
| 629 | 20240214 | 091300 | 1532612250 | 31300 | 31350 | 31350 | 31300 | 2019 |
| 630 | 20240214 | 091200 | 1469354850 | 31350 | 31400 | 31400 | 31350 | 1670 |
| 631 | 20240214 | 091100 | 1416958150 | 31400 | 31500 | 31500 | 31350 | 6104 |
| 632 | 20240214 | 091000 | 1225117850 | 31500 | 31600 | 31600 | 31500 | 2495 |
| 633 | 20240214 | 090900 | 1146405650 | 31500 | 31600 | 31600 | 31500 | 558 |
| 634 | 20240214 | 090800 | 1128805800 | 31600 | 31450 | 31600 | 31400 | 1127 |
| 635 | 20240214 | 090700 | 1093324750 | 31450 | 31500 | 31500 | 31400 | 2563 |
| 636 | 20240214 | 090600 | 1012717100 | 31450 | 31450 | 31500 | 31400 | 3704 |
| 637 | 20240214 | 090500 | 896307450 | 31400 | 31650 | 31750 | 31400 | 3624 |
| 638 | 20240214 | 090400 | 782165100 | 31700 | 31450 | 31750 | 31450 | 4404 |
| 639 | 20240214 | 090300 | 642895600 | 31400 | 31550 | 31550 | 31400 | 4423 |
| 640 | 20240214 | 090200 | 503721400 | 31550 | 31700 | 31700 | 31500 | 1296 |
| 641 | 20240214 | 090100 | 462744850 | 31500 | 31350 | 31700 | 31350 | 4631 |
| 642 | 20240214 | 090000 | 316606000 | 31350 | 31500 | 31650 | 31350 | 10040 |