42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 204700 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 9844 |
| 3 | 20240214 | 204600 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 4 | 20240214 | 204500 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 5 | 20240214 | 204400 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 6 | 20240214 | 204300 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 7 | 20240214 | 204200 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 8 | 20240214 | 204100 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 9 | 20240214 | 204000 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 10 | 20240214 | 203900 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 11 | 20240214 | 203800 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 12 | 20240214 | 203700 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 13 | 20240214 | 203600 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 14 | 20240214 | 203500 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 15 | 20240214 | 203400 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 16 | 20240214 | 203300 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 17 | 20240214 | 203200 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 18 | 20240214 | 203100 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 19 | 20240214 | 203000 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 20 | 20240214 | 202900 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 21 | 20240214 | 202800 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 22 | 20240214 | 202700 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 23 | 20240214 | 202600 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 24 | 20240214 | 202500 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 25 | 20240214 | 202400 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 26 | 20240214 | 202300 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 27 | 20240214 | 202200 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 28 | 20240214 | 202100 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 29 | 20240214 | 202000 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 30 | 20240214 | 201900 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 31 | 20240214 | 201800 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 32 | 20240214 | 201700 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 9844 |
| 33 | 20240214 | 201600 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 34 | 20240214 | 201500 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 35 | 20240214 | 201400 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 36 | 20240214 | 201300 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 37 | 20240214 | 201200 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 38 | 20240214 | 201100 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 39 | 20240214 | 201000 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 40 | 20240214 | 200900 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 41 | 20240214 | 200800 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 42 | 20240214 | 200700 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 43 | 20240214 | 200600 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 44 | 20240214 | 200500 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 45 | 20240214 | 200400 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 46 | 20240214 | 200300 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 47 | 20240214 | 200200 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 48 | 20240214 | 200100 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 49 | 20240214 | 200000 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 50 | 20240214 | 195900 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 51 | 20240214 | 195800 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 52 | 20240214 | 195700 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 53 | 20240214 | 195600 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 54 | 20240214 | 195500 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 55 | 20240214 | 195400 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 56 | 20240214 | 195300 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 57 | 20240214 | 195200 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 58 | 20240214 | 195100 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 59 | 20240214 | 195000 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 60 | 20240214 | 194900 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 61 | 20240214 | 194800 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 62 | 20240214 | 194700 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 9844 |
| 63 | 20240214 | 194600 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 64 | 20240214 | 194500 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 65 | 20240214 | 194400 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 66 | 20240214 | 194300 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 67 | 20240214 | 194200 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 68 | 20240214 | 194100 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 69 | 20240214 | 194000 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 70 | 20240214 | 193900 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 71 | 20240214 | 193800 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 72 | 20240214 | 193700 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 73 | 20240214 | 193600 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 74 | 20240214 | 193500 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 75 | 20240214 | 193400 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 76 | 20240214 | 193300 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 77 | 20240214 | 193200 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 78 | 20240214 | 193100 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 79 | 20240214 | 193000 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 80 | 20240214 | 192900 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 81 | 20240214 | 192800 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 82 | 20240214 | 192700 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 83 | 20240214 | 192600 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 84 | 20240214 | 192500 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 85 | 20240214 | 192400 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 86 | 20240214 | 192300 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 87 | 20240214 | 192200 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 88 | 20240214 | 192100 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 89 | 20240214 | 192000 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 90 | 20240214 | 191900 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 91 | 20240214 | 191800 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 92 | 20240214 | 191700 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 9844 |
| 93 | 20240214 | 191600 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 94 | 20240214 | 191500 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 95 | 20240214 | 191400 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 96 | 20240214 | 191300 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 97 | 20240214 | 191200 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 98 | 20240214 | 191100 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 99 | 20240214 | 191000 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 100 | 20240214 | 190900 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 101 | 20240214 | 190800 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 102 | 20240214 | 190700 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 103 | 20240214 | 190600 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 104 | 20240214 | 190500 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 105 | 20240214 | 190400 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 106 | 20240214 | 190300 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 107 | 20240214 | 190200 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 108 | 20240214 | 190100 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 109 | 20240214 | 190000 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 110 | 20240214 | 185900 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 111 | 20240214 | 185800 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 112 | 20240214 | 185700 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 113 | 20240214 | 185600 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 114 | 20240214 | 185500 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 115 | 20240214 | 185400 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 116 | 20240214 | 185300 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 117 | 20240214 | 185200 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 118 | 20240214 | 185100 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 119 | 20240214 | 185000 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 120 | 20240214 | 184900 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 121 | 20240214 | 184800 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 122 | 20240214 | 184700 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 9844 |
| 123 | 20240214 | 184600 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 124 | 20240214 | 184500 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 125 | 20240214 | 184400 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 126 | 20240214 | 184300 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 127 | 20240214 | 184200 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 128 | 20240214 | 184100 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 129 | 20240214 | 184000 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 130 | 20240214 | 183900 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 131 | 20240214 | 183800 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 132 | 20240214 | 183700 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 133 | 20240214 | 183600 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 134 | 20240214 | 183500 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 135 | 20240214 | 183400 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 136 | 20240214 | 183300 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 137 | 20240214 | 183200 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 138 | 20240214 | 183100 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 139 | 20240214 | 183000 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 140 | 20240214 | 182900 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 141 | 20240214 | 182800 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 142 | 20240214 | 182700 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 143 | 20240214 | 182600 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 144 | 20240214 | 182500 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 145 | 20240214 | 182400 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 146 | 20240214 | 182300 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 147 | 20240214 | 182200 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 148 | 20240214 | 182100 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 149 | 20240214 | 182000 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 150 | 20240214 | 181900 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 151 | 20240214 | 181800 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 152 | 20240214 | 181700 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 9844 |
| 153 | 20240214 | 181600 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 154 | 20240214 | 181500 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 155 | 20240214 | 181400 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 156 | 20240214 | 181300 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 157 | 20240214 | 181200 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 158 | 20240214 | 181100 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 159 | 20240214 | 181000 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 160 | 20240214 | 180900 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 161 | 20240214 | 180800 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 162 | 20240214 | 180700 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 163 | 20240214 | 180600 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 164 | 20240214 | 180500 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 165 | 20240214 | 180400 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 166 | 20240214 | 180300 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 167 | 20240214 | 180200 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 168 | 20240214 | 180100 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 169 | 20240214 | 180000 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 170 | 20240214 | 175900 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 171 | 20240214 | 175800 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 172 | 20240214 | 175700 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 173 | 20240214 | 175600 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 174 | 20240214 | 175500 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 175 | 20240214 | 175400 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 176 | 20240214 | 175300 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 177 | 20240214 | 175200 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 178 | 20240214 | 175100 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 179 | 20240214 | 175000 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 180 | 20240214 | 174900 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 181 | 20240214 | 174800 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 182 | 20240214 | 174700 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 9844 |
| 183 | 20240214 | 174600 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 184 | 20240214 | 174500 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 185 | 20240214 | 174400 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 186 | 20240214 | 174300 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 187 | 20240214 | 174200 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 188 | 20240214 | 174100 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 189 | 20240214 | 174000 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 190 | 20240214 | 173900 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 191 | 20240214 | 173800 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 192 | 20240214 | 173700 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 193 | 20240214 | 173600 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 194 | 20240214 | 173500 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 195 | 20240214 | 173400 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 196 | 20240214 | 173300 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 197 | 20240214 | 173200 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 198 | 20240214 | 173100 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 199 | 20240214 | 173000 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 200 | 20240214 | 172900 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 201 | 20240214 | 172800 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 202 | 20240214 | 172700 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 203 | 20240214 | 172600 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 204 | 20240214 | 172500 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 205 | 20240214 | 172400 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 206 | 20240214 | 172300 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 207 | 20240214 | 172200 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 208 | 20240214 | 172100 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 209 | 20240214 | 172000 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 210 | 20240214 | 171900 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 211 | 20240214 | 171800 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 212 | 20240214 | 171700 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 9844 |
| 213 | 20240214 | 171600 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 214 | 20240214 | 171500 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 215 | 20240214 | 171400 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 216 | 20240214 | 171300 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 217 | 20240214 | 171200 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 218 | 20240214 | 171100 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 219 | 20240214 | 171000 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 220 | 20240214 | 170900 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 221 | 20240214 | 170800 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 222 | 20240214 | 170700 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 223 | 20240214 | 170600 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 224 | 20240214 | 170500 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 225 | 20240214 | 170400 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 226 | 20240214 | 170300 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 227 | 20240214 | 170200 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 228 | 20240214 | 170100 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 229 | 20240214 | 170000 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 230 | 20240214 | 165900 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 231 | 20240214 | 165800 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 232 | 20240214 | 165700 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 233 | 20240214 | 165600 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 234 | 20240214 | 165500 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 235 | 20240214 | 165400 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 236 | 20240214 | 165300 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 237 | 20240214 | 165200 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 238 | 20240214 | 165100 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 239 | 20240214 | 165000 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 240 | 20240214 | 164900 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 241 | 20240214 | 164800 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 242 | 20240214 | 164700 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 9844 |
| 243 | 20240214 | 164600 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 244 | 20240214 | 164500 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 245 | 20240214 | 164400 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 246 | 20240214 | 164300 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 247 | 20240214 | 164200 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 248 | 20240214 | 164100 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 249 | 20240214 | 164000 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 250 | 20240214 | 163900 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 251 | 20240214 | 163800 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 252 | 20240214 | 163700 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 253 | 20240214 | 163600 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 254 | 20240214 | 163500 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 255 | 20240214 | 163400 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 256 | 20240214 | 163300 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 257 | 20240214 | 163200 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 258 | 20240214 | 163100 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 259 | 20240214 | 163000 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 260 | 20240214 | 162900 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 261 | 20240214 | 162800 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 262 | 20240214 | 162700 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 263 | 20240214 | 162600 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 264 | 20240214 | 162500 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 265 | 20240214 | 162400 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 266 | 20240214 | 162300 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 267 | 20240214 | 162200 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 268 | 20240214 | 162100 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 269 | 20240214 | 162000 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 270 | 20240214 | 161900 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 271 | 20240214 | 161800 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 272 | 20240214 | 161700 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 9844 |
| 273 | 20240214 | 161600 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 274 | 20240214 | 161500 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 275 | 20240214 | 161400 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 276 | 20240214 | 161300 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 277 | 20240214 | 161200 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 278 | 20240214 | 161100 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 279 | 20240214 | 161000 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 280 | 20240214 | 160900 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 281 | 20240214 | 160800 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 282 | 20240214 | 160700 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 283 | 20240214 | 160600 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 284 | 20240214 | 160500 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 285 | 20240214 | 160400 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 286 | 20240214 | 160300 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 287 | 20240214 | 160200 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 288 | 20240214 | 160100 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 289 | 20240214 | 160000 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 290 | 20240214 | 155900 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 291 | 20240214 | 155800 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 292 | 20240214 | 155700 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 293 | 20240214 | 155600 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 294 | 20240214 | 155500 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 295 | 20240214 | 155400 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 296 | 20240214 | 155300 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 297 | 20240214 | 155200 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 298 | 20240214 | 155100 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 299 | 20240214 | 155000 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 300 | 20240214 | 154900 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 301 | 20240214 | 154800 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 302 | 20240214 | 154700 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 9844 |
| 303 | 20240214 | 154600 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 304 | 20240214 | 154500 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 305 | 20240214 | 154400 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 306 | 20240214 | 154300 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 307 | 20240214 | 154200 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 308 | 20240214 | 154100 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 309 | 20240214 | 154000 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 310 | 20240214 | 153900 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 311 | 20240214 | 153800 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 312 | 20240214 | 153700 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 313 | 20240214 | 153600 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 314 | 20240214 | 153500 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 315 | 20240214 | 153400 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 316 | 20240214 | 153300 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 317 | 20240214 | 153200 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 318 | 20240214 | 153100 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 319 | 20240214 | 153000 | 216637797000 | 243500 | 243500 | 243500 | 243500 | 9844 |
| 320 | 20240214 | 152900 | 214240783000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 321 | 20240214 | 152800 | 214240783000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 322 | 20240214 | 152700 | 214240783000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 323 | 20240214 | 152600 | 214240783000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 324 | 20240214 | 152500 | 214240783000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 325 | 20240214 | 152400 | 214240783000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 326 | 20240214 | 152300 | 214240783000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 327 | 20240214 | 152200 | 214240783000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 328 | 20240214 | 152100 | 214240783000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 329 | 20240214 | 152000 | 214240783000 | 243500 | 243500 | 243500 | 243500 | 0 |
| 330 | 20240214 | 151900 | 214240783000 | 243500 | 243000 | 243500 | 242500 | 2824 |
| 331 | 20240214 | 151800 | 213554635000 | 243000 | 243000 | 243000 | 242500 | 809 |
| 332 | 20240214 | 151700 | 213358084500 | 243000 | 242500 | 243500 | 242500 | 3305 |
| 333 | 20240214 | 151600 | 212555548500 | 242500 | 242500 | 242500 | 242000 | 860 |
| 334 | 20240214 | 151500 | 212347196000 | 242500 | 242000 | 242500 | 242000 | 921 |
| 335 | 20240214 | 151400 | 212124032000 | 242000 | 242000 | 242500 | 242000 | 613 |
| 336 | 20240214 | 151300 | 211975440000 | 242000 | 242500 | 243000 | 242000 | 1063 |
| 337 | 20240214 | 151200 | 211717722000 | 243000 | 242500 | 243000 | 242500 | 899 |
| 338 | 20240214 | 151100 | 211499613000 | 243000 | 243500 | 243500 | 242500 | 1426 |
| 339 | 20240214 | 151000 | 211152948500 | 243500 | 243500 | 243500 | 243000 | 874 |
| 340 | 20240214 | 150900 | 210940436500 | 243000 | 243000 | 243500 | 243000 | 573 |
| 341 | 20240214 | 150800 | 210801084500 | 243500 | 243000 | 243500 | 242500 | 744 |
| 342 | 20240214 | 150700 | 210620208500 | 243000 | 242000 | 243500 | 241500 | 6055 |
| 343 | 20240214 | 150600 | 209152593500 | 242000 | 241500 | 242500 | 241500 | 1476 |
| 344 | 20240214 | 150500 | 208795272500 | 242000 | 242500 | 242500 | 242000 | 2305 |
| 345 | 20240214 | 150400 | 208237168000 | 242500 | 242500 | 242500 | 242000 | 591 |
| 346 | 20240214 | 150300 | 208094017000 | 242000 | 242500 | 243000 | 242000 | 1735 |
| 347 | 20240214 | 150200 | 207673161500 | 243000 | 243000 | 243500 | 242500 | 1563 |
| 348 | 20240214 | 150100 | 207293416500 | 243000 | 243500 | 243500 | 243000 | 828 |
| 349 | 20240214 | 150000 | 207092086500 | 243500 | 243000 | 243500 | 243000 | 1129 |
| 350 | 20240214 | 145900 | 206817592500 | 243500 | 243000 | 243500 | 242500 | 1768 |
| 351 | 20240214 | 145800 | 206388054000 | 243000 | 242500 | 243000 | 242500 | 655 |
| 352 | 20240214 | 145700 | 206229001000 | 243000 | 243000 | 243500 | 242500 | 1687 |
| 353 | 20240214 | 145600 | 205819147000 | 243500 | 243500 | 243500 | 243000 | 772 |
| 354 | 20240214 | 145500 | 205631403000 | 243500 | 243000 | 243500 | 242500 | 1370 |
| 355 | 20240214 | 145400 | 205298486000 | 243000 | 243500 | 243500 | 242500 | 1271 |
| 356 | 20240214 | 145300 | 204989881500 | 243500 | 244000 | 244000 | 243000 | 2411 |
| 357 | 20240214 | 145200 | 204403608000 | 244000 | 243500 | 244000 | 243500 | 1017 |
| 358 | 20240214 | 145100 | 204155792000 | 243500 | 244000 | 244000 | 243500 | 1271 |
| 359 | 20240214 | 145000 | 203845950000 | 244000 | 243500 | 244000 | 243000 | 2035 |
| 360 | 20240214 | 144900 | 203350275500 | 243500 | 242500 | 244000 | 242500 | 2019 |
| 361 | 20240214 | 144800 | 202858916500 | 242500 | 243000 | 243500 | 242500 | 2527 |
| 362 | 20240214 | 144700 | 202245179000 | 243500 | 243500 | 244000 | 243000 | 1135 |
| 363 | 20240214 | 144600 | 201968737500 | 243500 | 243000 | 244500 | 243000 | 3267 |
| 364 | 20240214 | 144500 | 201172252500 | 243000 | 243500 | 244000 | 243000 | 2712 |
| 365 | 20240214 | 144400 | 200511864500 | 244000 | 244000 | 244500 | 243500 | 2737 |
| 366 | 20240214 | 144300 | 199844076000 | 244000 | 245000 | 245000 | 244000 | 2178 |
| 367 | 20240214 | 144200 | 199311872500 | 244500 | 245500 | 245500 | 244500 | 1532 |
| 368 | 20240214 | 144100 | 198936457500 | 245500 | 245000 | 245500 | 244500 | 980 |
| 369 | 20240214 | 144000 | 198696263500 | 245000 | 245000 | 245500 | 245000 | 1786 |
| 370 | 20240214 | 143900 | 198258618000 | 245000 | 245000 | 245500 | 244500 | 1805 |
| 371 | 20240214 | 143800 | 197816304500 | 245500 | 245500 | 246000 | 245000 | 1311 |
| 372 | 20240214 | 143700 | 197494466000 | 246000 | 245500 | 246000 | 245000 | 2761 |
| 373 | 20240214 | 143600 | 196817016500 | 245000 | 244500 | 245500 | 244500 | 1399 |
| 374 | 20240214 | 143500 | 196474328500 | 245000 | 245000 | 245500 | 244500 | 2021 |
| 375 | 20240214 | 143400 | 195979336500 | 245500 | 246500 | 246500 | 245000 | 4693 |
| 376 | 20240214 | 143300 | 194825970500 | 246000 | 246000 | 247000 | 246000 | 4311 |
| 377 | 20240214 | 143200 | 193763581000 | 246500 | 245500 | 246500 | 245500 | 2970 |
| 378 | 20240214 | 143100 | 193033218000 | 246000 | 247000 | 247500 | 245500 | 4779 |
| 379 | 20240214 | 143000 | 191854530500 | 247000 | 247000 | 248000 | 246500 | 14172 |
| 380 | 20240214 | 142900 | 188349604500 | 247000 | 245500 | 247500 | 245500 | 9903 |
| 381 | 20240214 | 142800 | 185907053500 | 246000 | 245000 | 246000 | 244500 | 11283 |
| 382 | 20240214 | 142700 | 183140198000 | 244500 | 245000 | 245000 | 244500 | 1350 |
| 383 | 20240214 | 142600 | 182809726000 | 245000 | 245000 | 245000 | 244500 | 2186 |
| 384 | 20240214 | 142500 | 182274371500 | 245000 | 244000 | 245000 | 244000 | 5253 |
| 385 | 20240214 | 142400 | 180990295500 | 244000 | 244000 | 244500 | 244000 | 1902 |
| 386 | 20240214 | 142300 | 180525517500 | 244000 | 244000 | 244500 | 243500 | 6902 |
| 387 | 20240214 | 142200 | 178841085500 | 244000 | 244000 | 244000 | 243500 | 1962 |
| 388 | 20240214 | 142100 | 178362769500 | 243500 | 242500 | 244000 | 242500 | 13735 |
| 389 | 20240214 | 142000 | 175025080500 | 242500 | 242000 | 242500 | 242000 | 1245 |
| 390 | 20240214 | 141900 | 174723331000 | 242500 | 242500 | 242500 | 242000 | 702 |
| 391 | 20240214 | 141800 | 174553166000 | 242500 | 241500 | 242500 | 241500 | 2664 |
| 392 | 20240214 | 141700 | 173908327500 | 242000 | 242000 | 242000 | 241500 | 1792 |
| 393 | 20240214 | 141600 | 173475104500 | 242000 | 241500 | 242000 | 241500 | 1558 |
| 394 | 20240214 | 141500 | 173098138000 | 242000 | 240500 | 242000 | 240500 | 3765 |
| 395 | 20240214 | 141400 | 172189390500 | 240500 | 241000 | 241000 | 240500 | 609 |
| 396 | 20240214 | 141300 | 172042631500 | 241000 | 241500 | 241500 | 241000 | 427 |
| 397 | 20240214 | 141200 | 171939712000 | 241500 | 241000 | 241500 | 241000 | 330 |
| 398 | 20240214 | 141100 | 171860123500 | 241000 | 241500 | 241500 | 241000 | 526 |
| 399 | 20240214 | 141000 | 171733225000 | 241500 | 241000 | 241500 | 240500 | 439 |
| 400 | 20240214 | 140900 | 171627312500 | 241000 | 241000 | 241000 | 240500 | 2630 |
| 401 | 20240214 | 140800 | 170993594500 | 240500 | 240500 | 241000 | 240500 | 1299 |
| 402 | 20240214 | 140700 | 170681149500 | 240500 | 240500 | 241000 | 240000 | 507 |
| 403 | 20240214 | 140600 | 170559232500 | 240500 | 240000 | 240500 | 240000 | 468 |
| 404 | 20240214 | 140500 | 170446717000 | 240500 | 241000 | 241000 | 240500 | 902 |
| 405 | 20240214 | 140400 | 170229776500 | 241000 | 240000 | 241000 | 240000 | 498 |
| 406 | 20240214 | 140300 | 170110035500 | 240000 | 241000 | 241000 | 240000 | 601 |
| 407 | 20240214 | 140200 | 169965510500 | 240500 | 240500 | 241000 | 240500 | 653 |
| 408 | 20240214 | 140100 | 169808407500 | 240500 | 240500 | 241000 | 240500 | 415 |
| 409 | 20240214 | 140000 | 169708495500 | 240500 | 240000 | 240500 | 239500 | 3211 |
| 410 | 20240214 | 135900 | 168936835500 | 239500 | 240000 | 240500 | 239500 | 640 |
| 411 | 20240214 | 135800 | 168783276500 | 240000 | 239000 | 240500 | 239000 | 4388 |
| 412 | 20240214 | 135700 | 167732346000 | 239000 | 239500 | 240000 | 239000 | 2930 |
| 413 | 20240214 | 135600 | 167030287000 | 240000 | 240000 | 240500 | 239500 | 3089 |
| 414 | 20240214 | 135500 | 166288978500 | 240000 | 240000 | 240500 | 240000 | 786 |
| 415 | 20240214 | 135400 | 166100240500 | 240000 | 240500 | 241000 | 240000 | 957 |
| 416 | 20240214 | 135300 | 165870099000 | 241000 | 240500 | 241000 | 240500 | 585 |
| 417 | 20240214 | 135200 | 165729386000 | 240500 | 240500 | 241000 | 240000 | 902 |
| 418 | 20240214 | 135100 | 165512437500 | 240500 | 241000 | 241000 | 240000 | 1800 |
| 419 | 20240214 | 135000 | 165079591500 | 240500 | 240500 | 241000 | 240500 | 932 |
| 420 | 20240214 | 134900 | 164855297500 | 241000 | 241000 | 241000 | 240500 | 337 |
| 421 | 20240214 | 134800 | 164774174000 | 240500 | 241000 | 241500 | 240500 | 771 |
| 422 | 20240214 | 134700 | 164588388500 | 241500 | 240500 | 241500 | 240000 | 2035 |
| 423 | 20240214 | 134600 | 164098022500 | 240500 | 240500 | 241000 | 240000 | 1725 |
| 424 | 20240214 | 134500 | 163683054000 | 240500 | 240500 | 241000 | 240500 | 1839 |
| 425 | 20240214 | 134400 | 163240468000 | 241000 | 241500 | 241500 | 240500 | 1351 |
| 426 | 20240214 | 134300 | 162914918500 | 241000 | 241000 | 241500 | 241000 | 3190 |
| 427 | 20240214 | 134200 | 162144922000 | 241000 | 240500 | 241000 | 240500 | 1499 |
| 428 | 20240214 | 134100 | 161783840000 | 241000 | 241000 | 241000 | 240500 | 551 |
| 429 | 20240214 | 134000 | 161651190000 | 241000 | 241500 | 241500 | 240500 | 3862 |
| 430 | 20240214 | 133900 | 160720654000 | 241000 | 241500 | 241500 | 241000 | 417 |
| 431 | 20240214 | 133800 | 160620116000 | 241000 | 241000 | 241500 | 241000 | 420 |
| 432 | 20240214 | 133700 | 160518855500 | 241000 | 241000 | 241500 | 241000 | 837 |
| 433 | 20240214 | 133600 | 160316850000 | 241000 | 241500 | 241500 | 241000 | 1117 |
| 434 | 20240214 | 133500 | 160047145000 | 241500 | 241500 | 241500 | 241000 | 725 |
| 435 | 20240214 | 133400 | 159872086500 | 241500 | 242000 | 242000 | 241000 | 2184 |
| 436 | 20240214 | 133300 | 159344811000 | 242000 | 242000 | 242000 | 241500 | 868 |
| 437 | 20240214 | 133200 | 159134844000 | 242000 | 242000 | 242000 | 241500 | 873 |
| 438 | 20240214 | 133100 | 158923753500 | 241500 | 241000 | 242000 | 241000 | 1959 |
| 439 | 20240214 | 133000 | 158450704000 | 241000 | 241000 | 241500 | 241000 | 755 |
| 440 | 20240214 | 132900 | 158268472500 | 241500 | 241000 | 241500 | 241000 | 786 |
| 441 | 20240214 | 132800 | 158078834500 | 241000 | 241500 | 241500 | 241000 | 455 |
| 442 | 20240214 | 132700 | 157969004500 | 240500 | 242000 | 242000 | 240500 | 2938 |
| 443 | 20240214 | 132600 | 157259874500 | 242000 | 241000 | 242000 | 241000 | 1652 |
| 444 | 20240214 | 132500 | 156861069500 | 241500 | 241000 | 241500 | 240500 | 1190 |
| 445 | 20240214 | 132400 | 156574297500 | 241000 | 242000 | 242000 | 240500 | 1811 |
| 446 | 20240214 | 132300 | 156137583500 | 242000 | 242500 | 243000 | 242000 | 4217 |
| 447 | 20240214 | 132200 | 155115856000 | 242000 | 241500 | 243000 | 241500 | 7001 |
| 448 | 20240214 | 132100 | 153419055000 | 242000 | 242000 | 242000 | 241500 | 2033 |
| 449 | 20240214 | 132000 | 152927328000 | 241500 | 241500 | 242000 | 241000 | 1700 |
| 450 | 20240214 | 131900 | 152516518000 | 241500 | 241500 | 242000 | 241000 | 3493 |
| 451 | 20240214 | 131800 | 151672881000 | 241500 | 241000 | 241500 | 240500 | 2742 |
| 452 | 20240214 | 131700 | 151011983500 | 241000 | 241000 | 241000 | 240500 | 2272 |
| 453 | 20240214 | 131600 | 150464671500 | 241000 | 240500 | 241000 | 240500 | 1360 |
| 454 | 20240214 | 131500 | 150137201500 | 241000 | 241000 | 241500 | 240500 | 1576 |
| 455 | 20240214 | 131400 | 149757280500 | 241000 | 241000 | 241500 | 240500 | 3016 |
| 456 | 20240214 | 131300 | 149030140500 | 241000 | 241000 | 241500 | 240500 | 3334 |
| 457 | 20240214 | 131200 | 148226300500 | 241000 | 241000 | 241500 | 240500 | 4159 |
| 458 | 20240214 | 131100 | 147223499000 | 241000 | 240500 | 241500 | 240000 | 3997 |
| 459 | 20240214 | 131000 | 146261207500 | 240500 | 240000 | 240500 | 239500 | 1319 |
| 460 | 20240214 | 130900 | 145944541500 | 240000 | 240000 | 240500 | 239500 | 4497 |
| 461 | 20240214 | 130800 | 144865311000 | 240000 | 240000 | 240000 | 239500 | 2501 |
| 462 | 20240214 | 130700 | 144265222000 | 239500 | 239500 | 240000 | 239000 | 2506 |
| 463 | 20240214 | 130600 | 143664536000 | 239500 | 239000 | 239500 | 239000 | 1772 |
| 464 | 20240214 | 130500 | 143240323500 | 239000 | 239000 | 239500 | 238500 | 3381 |
| 465 | 20240214 | 130400 | 142431138000 | 239000 | 237500 | 239000 | 237500 | 7857 |
| 466 | 20240214 | 130300 | 140557743500 | 238000 | 236500 | 238000 | 236000 | 5708 |
| 467 | 20240214 | 130200 | 139202975000 | 236500 | 236500 | 236500 | 236000 | 566 |
| 468 | 20240214 | 130100 | 139069283500 | 236500 | 236000 | 236500 | 236000 | 356 |
| 469 | 20240214 | 130000 | 138985150000 | 236500 | 236500 | 237000 | 236000 | 461 |
| 470 | 20240214 | 125900 | 138876158000 | 236500 | 236500 | 237000 | 236000 | 1227 |
| 471 | 20240214 | 125800 | 138586057500 | 236500 | 236500 | 237000 | 236000 | 534 |
| 472 | 20240214 | 125700 | 138459760000 | 236500 | 235000 | 236500 | 235000 | 2471 |
| 473 | 20240214 | 125600 | 137876570000 | 235000 | 235000 | 235500 | 235000 | 997 |
| 474 | 20240214 | 125500 | 137642243000 | 235000 | 235000 | 235500 | 235000 | 2077 |
| 475 | 20240214 | 125400 | 137154008500 | 235500 | 235500 | 236000 | 235000 | 2387 |
| 476 | 20240214 | 125300 | 136591923000 | 235500 | 235500 | 236000 | 235500 | 311 |
| 477 | 20240214 | 125200 | 136518663500 | 235500 | 236500 | 236500 | 235500 | 427 |
| 478 | 20240214 | 125100 | 136417945500 | 236500 | 236000 | 236500 | 235500 | 813 |
| 479 | 20240214 | 125000 | 136226071500 | 236000 | 236500 | 236500 | 236000 | 548 |
| 480 | 20240214 | 124900 | 136096723000 | 236500 | 236000 | 236500 | 236000 | 802 |
| 481 | 20240214 | 124800 | 135907423500 | 236000 | 236500 | 236500 | 236000 | 823 |
| 482 | 20240214 | 124700 | 135713061000 | 236500 | 236500 | 236500 | 236000 | 174 |
| 483 | 20240214 | 124600 | 135671924500 | 236000 | 236000 | 236500 | 236000 | 514 |
| 484 | 20240214 | 124500 | 135550469500 | 236000 | 236500 | 237000 | 236000 | 1779 |
| 485 | 20240214 | 124400 | 135129725000 | 236500 | 237000 | 237000 | 236500 | 456 |
| 486 | 20240214 | 124300 | 135021726500 | 237000 | 237000 | 237500 | 236500 | 989 |
| 487 | 20240214 | 124200 | 134787282500 | 237000 | 237000 | 237500 | 237000 | 1154 |
| 488 | 20240214 | 124100 | 134513716000 | 237000 | 237500 | 237500 | 236500 | 737 |
| 489 | 20240214 | 124000 | 134339064500 | 237000 | 237500 | 237500 | 237000 | 723 |
| 490 | 20240214 | 123900 | 134167655500 | 237000 | 237500 | 237500 | 237000 | 663 |
| 491 | 20240214 | 123800 | 134010447000 | 237000 | 237500 | 238000 | 236500 | 1907 |
| 492 | 20240214 | 123700 | 133558297000 | 237500 | 237000 | 237500 | 236500 | 7683 |
| 493 | 20240214 | 123600 | 131734704000 | 237000 | 236500 | 237000 | 236000 | 1043 |
| 494 | 20240214 | 123500 | 131487884000 | 237000 | 236500 | 237000 | 236000 | 2230 |
| 495 | 20240214 | 123400 | 130960518000 | 236500 | 236000 | 236500 | 235500 | 926 |
| 496 | 20240214 | 123300 | 130741894500 | 235500 | 236000 | 236500 | 235500 | 1816 |
| 497 | 20240214 | 123200 | 130313332500 | 236000 | 235500 | 236000 | 235500 | 548 |
| 498 | 20240214 | 123100 | 130184177000 | 235500 | 236000 | 236000 | 235500 | 763 |
| 499 | 20240214 | 123000 | 130004476000 | 236000 | 235000 | 236000 | 235000 | 1212 |
| 500 | 20240214 | 122900 | 129719110000 | 235000 | 235500 | 235500 | 235000 | 359 |
| 501 | 20240214 | 122800 | 129634703500 | 235500 | 235000 | 235500 | 235000 | 587 |
| 502 | 20240214 | 122700 | 129496607500 | 235000 | 235000 | 235500 | 235000 | 105 |
| 503 | 20240214 | 122600 | 129471929500 | 235000 | 235000 | 235000 | 234500 | 728 |
| 504 | 20240214 | 122500 | 129300867000 | 235000 | 235000 | 235000 | 234500 | 592 |
| 505 | 20240214 | 122400 | 129161878500 | 235000 | 235000 | 235500 | 234500 | 578 |
| 506 | 20240214 | 122300 | 129026061500 | 235000 | 235500 | 235500 | 235000 | 356 |
| 507 | 20240214 | 122200 | 128942377500 | 235500 | 235500 | 236000 | 235000 | 580 |
| 508 | 20240214 | 122100 | 128805764000 | 235500 | 234500 | 236000 | 234500 | 3719 |
| 509 | 20240214 | 122000 | 127931482000 | 234500 | 234500 | 235000 | 234500 | 1238 |
| 510 | 20240214 | 121900 | 127641135000 | 234500 | 235000 | 235000 | 234500 | 451 |
| 511 | 20240214 | 121800 | 127535341000 | 235000 | 235000 | 235000 | 234500 | 462 |
| 512 | 20240214 | 121700 | 127426885000 | 235000 | 235000 | 235500 | 234500 | 1334 |
| 513 | 20240214 | 121600 | 127113357000 | 235500 | 235000 | 235500 | 235000 | 519 |
| 514 | 20240214 | 121500 | 126991349500 | 235000 | 235000 | 235500 | 235000 | 2996 |
| 515 | 20240214 | 121400 | 126287009500 | 235500 | 235500 | 235500 | 235000 | 550 |
| 516 | 20240214 | 121300 | 126157599000 | 235000 | 235500 | 235500 | 235000 | 319 |
| 517 | 20240214 | 121200 | 126082566000 | 235500 | 235500 | 236000 | 235000 | 572 |
| 518 | 20240214 | 121100 | 125947850500 | 235500 | 235500 | 236000 | 235000 | 1890 |
| 519 | 20240214 | 121000 | 125502766500 | 236000 | 236000 | 236000 | 235500 | 308 |
| 520 | 20240214 | 120900 | 125430133500 | 235500 | 236000 | 236000 | 235500 | 727 |
| 521 | 20240214 | 120800 | 125258601500 | 236000 | 235500 | 236000 | 235500 | 620 |
| 522 | 20240214 | 120700 | 125112411000 | 236000 | 237000 | 237000 | 235500 | 2868 |
| 523 | 20240214 | 120600 | 124434810500 | 237000 | 236500 | 237000 | 236500 | 1996 |
| 524 | 20240214 | 120500 | 123962227000 | 236500 | 236500 | 237000 | 236000 | 3173 |
| 525 | 20240214 | 120400 | 123211756000 | 236500 | 235000 | 237000 | 235000 | 5619 |
| 526 | 20240214 | 120300 | 121885799000 | 235000 | 234500 | 235500 | 234500 | 1022 |
| 527 | 20240214 | 120200 | 121645815500 | 235000 | 234500 | 235000 | 234500 | 3293 |
| 528 | 20240214 | 120100 | 120872508000 | 234500 | 234500 | 234500 | 234000 | 2213 |
| 529 | 20240214 | 120000 | 120353602500 | 234000 | 234000 | 234500 | 234000 | 393 |
| 530 | 20240214 | 115900 | 120261533500 | 234000 | 234000 | 234500 | 234000 | 340 |
| 531 | 20240214 | 115800 | 120181851500 | 234500 | 234500 | 234500 | 234000 | 543 |
| 532 | 20240214 | 115700 | 120054624500 | 234500 | 234500 | 234500 | 234000 | 777 |
| 533 | 20240214 | 115600 | 119872736500 | 234500 | 234500 | 234500 | 234000 | 373 |
| 534 | 20240214 | 115500 | 119785308000 | 234500 | 234500 | 234500 | 234000 | 378 |
| 535 | 20240214 | 115400 | 119696721000 | 234500 | 234000 | 235000 | 234000 | 3549 |
| 536 | 20240214 | 115300 | 118864560500 | 234500 | 234000 | 234500 | 233500 | 2302 |
| 537 | 20240214 | 115200 | 118325759000 | 234000 | 233500 | 234000 | 233000 | 2489 |
| 538 | 20240214 | 115100 | 117744664500 | 233000 | 233000 | 233500 | 233000 | 725 |
| 539 | 20240214 | 115000 | 117575730500 | 233000 | 233000 | 233500 | 233000 | 345 |
| 540 | 20240214 | 114900 | 117495314000 | 233000 | 233500 | 233500 | 233000 | 468 |
| 541 | 20240214 | 114800 | 117386261500 | 233000 | 233500 | 233500 | 233000 | 439 |
| 542 | 20240214 | 114700 | 117283885000 | 233500 | 233000 | 233500 | 233000 | 753 |
| 543 | 20240214 | 114600 | 117108382000 | 233000 | 233000 | 233500 | 233000 | 729 |
| 544 | 20240214 | 114500 | 116938431500 | 233000 | 233000 | 233500 | 233000 | 423 |
| 545 | 20240214 | 114400 | 116839811000 | 233500 | 233500 | 234000 | 233500 | 1209 |
| 546 | 20240214 | 114300 | 116557483000 | 234000 | 233500 | 234000 | 233500 | 400 |
| 547 | 20240214 | 114200 | 116464039500 | 234000 | 233500 | 234000 | 233500 | 560 |
| 548 | 20240214 | 114100 | 116333156500 | 234000 | 233000 | 234000 | 233000 | 5339 |
| 549 | 20240214 | 114000 | 115086291500 | 233000 | 233000 | 233000 | 232500 | 466 |
| 550 | 20240214 | 113900 | 114977778500 | 233000 | 233000 | 233000 | 232500 | 396 |
| 551 | 20240214 | 113800 | 114885575500 | 233000 | 233000 | 233500 | 232500 | 1041 |
| 552 | 20240214 | 113700 | 114643140000 | 232500 | 233000 | 233000 | 232500 | 895 |
| 553 | 20240214 | 113600 | 114434786500 | 232500 | 233500 | 234000 | 232500 | 3367 |
| 554 | 20240214 | 113500 | 113648968000 | 234000 | 234000 | 234000 | 233500 | 1030 |
| 555 | 20240214 | 113400 | 113408082500 | 233500 | 234000 | 234500 | 233500 | 5746 |
| 556 | 20240214 | 113300 | 112063664000 | 234000 | 233500 | 234000 | 233000 | 2905 |
| 557 | 20240214 | 113200 | 111385114000 | 233500 | 233000 | 233500 | 232500 | 1203 |
| 558 | 20240214 | 113100 | 111104817000 | 233000 | 233000 | 233500 | 232500 | 4930 |
| 559 | 20240214 | 113000 | 109956141000 | 233000 | 232000 | 233000 | 231500 | 3096 |
| 560 | 20240214 | 112900 | 109237328500 | 232000 | 231500 | 232000 | 231000 | 1036 |
| 561 | 20240214 | 112800 | 108997506000 | 231500 | 231000 | 231500 | 230500 | 3221 |
| 562 | 20240214 | 112700 | 108252893000 | 231000 | 230500 | 231000 | 230500 | 264 |
| 563 | 20240214 | 112600 | 108191969500 | 231000 | 231000 | 231000 | 230500 | 149 |
| 564 | 20240214 | 112500 | 108157578000 | 231000 | 231000 | 231500 | 230500 | 1176 |
| 565 | 20240214 | 112400 | 107885898000 | 231000 | 231500 | 231500 | 231000 | 1616 |
| 566 | 20240214 | 112300 | 107512564000 | 231000 | 231500 | 231500 | 231000 | 989 |
| 567 | 20240214 | 112200 | 107283921000 | 231000 | 231000 | 231500 | 231000 | 665 |
| 568 | 20240214 | 112100 | 107130019500 | 231500 | 231500 | 232000 | 231000 | 643 |
| 569 | 20240214 | 112000 | 106981270000 | 231500 | 231500 | 232000 | 231000 | 3047 |
| 570 | 20240214 | 111900 | 106276038500 | 231500 | 231000 | 231500 | 230500 | 2131 |
| 571 | 20240214 | 111800 | 105783787500 | 231000 | 230500 | 231000 | 230500 | 273 |
| 572 | 20240214 | 111700 | 105720762000 | 230500 | 231000 | 231000 | 230500 | 644 |
| 573 | 20240214 | 111600 | 105572204000 | 231000 | 231000 | 231000 | 230500 | 300 |
| 574 | 20240214 | 111500 | 105503023500 | 230500 | 230500 | 231000 | 230500 | 747 |
| 575 | 20240214 | 111400 | 105330800500 | 230500 | 230500 | 231000 | 230500 | 620 |
| 576 | 20240214 | 111300 | 105187881000 | 230500 | 230500 | 231000 | 230000 | 3540 |
| 577 | 20240214 | 111200 | 104372575500 | 230500 | 230500 | 231000 | 230000 | 763 |
| 578 | 20240214 | 111100 | 104196719000 | 231000 | 231000 | 231000 | 230000 | 1019 |
| 579 | 20240214 | 111000 | 103961713000 | 231000 | 230500 | 231000 | 230000 | 1293 |
| 580 | 20240214 | 110900 | 103663672500 | 230500 | 230500 | 230500 | 230000 | 1699 |
| 581 | 20240214 | 110800 | 103272131000 | 230500 | 230000 | 230500 | 229500 | 1906 |
| 582 | 20240214 | 110700 | 102833742500 | 229500 | 230000 | 230000 | 229500 | 309 |
| 583 | 20240214 | 110600 | 102762756500 | 230000 | 230000 | 230000 | 229500 | 721 |
| 584 | 20240214 | 110500 | 102597038500 | 229500 | 229500 | 230000 | 229000 | 1570 |
| 585 | 20240214 | 110400 | 102236615000 | 229500 | 229500 | 229500 | 229000 | 526 |
| 586 | 20240214 | 110300 | 102115932500 | 229500 | 229000 | 229500 | 229000 | 724 |
| 587 | 20240214 | 110200 | 101949803500 | 229500 | 229000 | 229500 | 228500 | 1870 |
| 588 | 20240214 | 110100 | 101521589500 | 228500 | 229000 | 229000 | 228500 | 404 |
| 589 | 20240214 | 110000 | 101429207500 | 229000 | 228500 | 229000 | 228000 | 728 |
| 590 | 20240214 | 105900 | 101262805000 | 228000 | 228500 | 228500 | 228000 | 763 |
| 591 | 20240214 | 105800 | 101088517000 | 228500 | 228500 | 228500 | 228000 | 2085 |
| 592 | 20240214 | 105700 | 100612155000 | 228000 | 227500 | 228500 | 227500 | 1462 |
| 593 | 20240214 | 105600 | 100278920000 | 228000 | 228000 | 228500 | 227500 | 14206 |
| 594 | 20240214 | 105500 | 97039921500 | 228000 | 228500 | 228500 | 228000 | 1469 |
| 595 | 20240214 | 105400 | 96704389500 | 228500 | 228500 | 228500 | 228000 | 603 |
| 596 | 20240214 | 105300 | 96566690500 | 228500 | 228500 | 228500 | 228000 | 830 |
| 597 | 20240214 | 105200 | 96377213000 | 228500 | 228500 | 228500 | 228000 | 543 |
| 598 | 20240214 | 105100 | 96253315500 | 228500 | 228000 | 228500 | 228000 | 2203 |
| 599 | 20240214 | 105000 | 95750790500 | 228000 | 228000 | 228500 | 228000 | 1118 |
| 600 | 20240214 | 104900 | 95495740000 | 228000 | 228000 | 228500 | 228000 | 658 |
| 601 | 20240214 | 104800 | 95345605500 | 228500 | 228000 | 228500 | 228000 | 591 |
| 602 | 20240214 | 104700 | 95210756000 | 228500 | 228000 | 228500 | 228000 | 743 |
| 603 | 20240214 | 104600 | 95041183500 | 228500 | 228500 | 228500 | 228000 | 713 |
| 604 | 20240214 | 104500 | 94878323500 | 228000 | 228500 | 228500 | 228000 | 1634 |
| 605 | 20240214 | 104400 | 94505270500 | 229000 | 228500 | 229000 | 228000 | 1171 |
| 606 | 20240214 | 104300 | 94237634500 | 228500 | 228500 | 229000 | 228000 | 4022 |
| 607 | 20240214 | 104200 | 93318653000 | 228500 | 228500 | 229000 | 228500 | 1429 |
| 608 | 20240214 | 104100 | 92991983000 | 228500 | 228500 | 229000 | 228000 | 4033 |
| 609 | 20240214 | 104000 | 92070768000 | 228500 | 228500 | 228500 | 228000 | 745 |
| 610 | 20240214 | 103900 | 91900710000 | 228500 | 228500 | 229000 | 228000 | 4302 |
| 611 | 20240214 | 103800 | 90917932000 | 228500 | 228500 | 229000 | 228500 | 4522 |
| 612 | 20240214 | 103700 | 89884483000 | 228500 | 229000 | 229000 | 228500 | 867 |
| 613 | 20240214 | 103600 | 89686229000 | 229000 | 228500 | 229500 | 228500 | 1351 |
| 614 | 20240214 | 103500 | 89377055000 | 229000 | 229000 | 229000 | 228500 | 1143 |
| 615 | 20240214 | 103400 | 89115399000 | 229000 | 229000 | 229000 | 228500 | 2420 |
| 616 | 20240214 | 103300 | 88561665500 | 229000 | 229000 | 229000 | 228500 | 953 |
| 617 | 20240214 | 103200 | 88343612000 | 229000 | 229000 | 229000 | 228500 | 1013 |
| 618 | 20240214 | 103100 | 88112049000 | 229000 | 229500 | 229500 | 228500 | 3896 |
| 619 | 20240214 | 103000 | 87219916500 | 229500 | 229000 | 229500 | 229000 | 1453 |
| 620 | 20240214 | 102900 | 86886669500 | 229000 | 229500 | 229500 | 229000 | 339 |
| 621 | 20240214 | 102800 | 86808940500 | 229000 | 229000 | 229500 | 229000 | 690 |
| 622 | 20240214 | 102700 | 86650843500 | 229000 | 229000 | 229500 | 228500 | 1128 |
| 623 | 20240214 | 102600 | 86392570500 | 228500 | 229000 | 229500 | 228500 | 1262 |
| 624 | 20240214 | 102500 | 86103746500 | 229000 | 228500 | 229500 | 228500 | 1899 |
| 625 | 20240214 | 102400 | 85669049000 | 228500 | 228500 | 229000 | 228500 | 2001 |
| 626 | 20240214 | 102300 | 85211317000 | 228500 | 229500 | 229500 | 228500 | 7465 |
| 627 | 20240214 | 102200 | 83502156500 | 229500 | 229500 | 229500 | 229000 | 904 |
| 628 | 20240214 | 102100 | 83294948500 | 229500 | 229500 | 229500 | 229000 | 791 |
| 629 | 20240214 | 102000 | 83113566000 | 229000 | 230000 | 230000 | 229000 | 4958 |
| 630 | 20240214 | 101900 | 81975839000 | 229500 | 230000 | 230000 | 229500 | 1399 |
| 631 | 20240214 | 101800 | 81654587500 | 230000 | 230000 | 230000 | 229500 | 1040 |
| 632 | 20240214 | 101700 | 81415780000 | 230000 | 229500 | 230000 | 229500 | 508 |
| 633 | 20240214 | 101600 | 81299130500 | 229500 | 229500 | 230000 | 229500 | 1136 |
| 634 | 20240214 | 101500 | 81038135000 | 229500 | 230000 | 230500 | 229500 | 1206 |
| 635 | 20240214 | 101400 | 80760817500 | 229500 | 229500 | 230500 | 229500 | 1188 |
| 636 | 20240214 | 101300 | 80487567000 | 230000 | 229500 | 230000 | 229500 | 1011 |
| 637 | 20240214 | 101200 | 80255297000 | 230000 | 230000 | 230000 | 229500 | 2163 |
| 638 | 20240214 | 101100 | 79758322000 | 230000 | 229000 | 230000 | 229000 | 2025 |
| 639 | 20240214 | 101000 | 79293535000 | 229500 | 229500 | 229500 | 229000 | 873 |
| 640 | 20240214 | 100900 | 79093442000 | 229000 | 229500 | 230000 | 229000 | 2335 |
| 641 | 20240214 | 100800 | 78557889000 | 230000 | 229500 | 230000 | 229500 | 1265 |
| 642 | 20240214 | 100700 | 78267130500 | 230000 | 229500 | 230000 | 229500 | 779 |
| 643 | 20240214 | 100600 | 78088194000 | 229500 | 229000 | 230000 | 229000 | 4215 |
| 644 | 20240214 | 100500 | 77121941500 | 229000 | 229500 | 229500 | 229000 | 2840 |
| 645 | 20240214 | 100400 | 76471520500 | 229500 | 229000 | 229500 | 229000 | 1566 |
| 646 | 20240214 | 100300 | 76112763000 | 229000 | 229000 | 229500 | 229000 | 905 |
| 647 | 20240214 | 100200 | 75905340000 | 229500 | 229000 | 229500 | 229000 | 1085 |
| 648 | 20240214 | 100100 | 75656783000 | 229000 | 229000 | 229500 | 229000 | 1129 |
| 649 | 20240214 | 100000 | 75397944500 | 229500 | 229500 | 230000 | 229000 | 3871 |
| 650 | 20240214 | 095900 | 74509321500 | 229500 | 230500 | 230500 | 229500 | 4134 |
| 651 | 20240214 | 095800 | 73557637500 | 230500 | 230500 | 231000 | 230000 | 1833 |
| 652 | 20240214 | 095700 | 73135242000 | 230500 | 230000 | 230500 | 230000 | 1747 |
| 653 | 20240214 | 095600 | 72732838000 | 230500 | 230000 | 230500 | 229500 | 2611 |
| 654 | 20240214 | 095500 | 72132277000 | 229500 | 229500 | 230500 | 229500 | 5256 |
| 655 | 20240214 | 095400 | 70924815000 | 230000 | 229000 | 230000 | 229000 | 2482 |
| 656 | 20240214 | 095300 | 70355315000 | 229000 | 229000 | 229500 | 228500 | 1565 |
| 657 | 20240214 | 095200 | 69996970000 | 229000 | 229000 | 229000 | 228500 | 1066 |
| 658 | 20240214 | 095100 | 69753024500 | 229000 | 229000 | 229500 | 228500 | 1790 |
| 659 | 20240214 | 095000 | 69343528500 | 229000 | 229000 | 229500 | 228500 | 3179 |
| 660 | 20240214 | 094900 | 68615755500 | 229000 | 228500 | 229500 | 228500 | 2068 |
| 661 | 20240214 | 094800 | 68142532500 | 229000 | 227500 | 229000 | 227500 | 5079 |
| 662 | 20240214 | 094700 | 66983797000 | 228000 | 228000 | 228500 | 227500 | 10045 |
| 663 | 20240214 | 094600 | 64693517500 | 228500 | 229000 | 229000 | 228000 | 11149 |
| 664 | 20240214 | 094500 | 62146941000 | 228500 | 229500 | 229500 | 228500 | 7321 |
| 665 | 20240214 | 094400 | 60469511500 | 229500 | 229500 | 230000 | 229000 | 3585 |
| 666 | 20240214 | 094300 | 59647585500 | 230000 | 229500 | 230000 | 229000 | 976 |
| 667 | 20240214 | 094200 | 59423535000 | 229000 | 230000 | 230000 | 229000 | 5193 |
| 668 | 20240214 | 094100 | 58231318500 | 230000 | 230000 | 230500 | 229500 | 2611 |
| 669 | 20240214 | 094000 | 57630890000 | 230000 | 230000 | 230500 | 229500 | 1773 |
| 670 | 20240214 | 093900 | 57223139000 | 230000 | 230000 | 230500 | 229500 | 3971 |
| 671 | 20240214 | 093800 | 56309801500 | 230000 | 229500 | 230500 | 229500 | 1636 |
| 672 | 20240214 | 093700 | 55933523000 | 229500 | 229500 | 230000 | 229500 | 1449 |
| 673 | 20240214 | 093600 | 55600494000 | 229500 | 229500 | 230000 | 229500 | 1498 |
| 674 | 20240214 | 093500 | 55256436000 | 230000 | 230000 | 230000 | 229000 | 3984 |
| 675 | 20240214 | 093400 | 54342017500 | 230000 | 229500 | 230000 | 229000 | 3546 |
| 676 | 20240214 | 093300 | 53527926500 | 229500 | 229000 | 229500 | 228500 | 2092 |
| 677 | 20240214 | 093200 | 53048882500 | 229000 | 229500 | 229500 | 228500 | 4161 |
| 678 | 20240214 | 093100 | 52096213500 | 229500 | 229000 | 229500 | 228500 | 2538 |
| 679 | 20240214 | 093000 | 51515413000 | 229000 | 229000 | 229000 | 228500 | 2477 |
| 680 | 20240214 | 092900 | 50948430000 | 229000 | 229000 | 229500 | 228500 | 3714 |
| 681 | 20240214 | 092800 | 50097961500 | 229000 | 229000 | 229500 | 229000 | 5764 |
| 682 | 20240214 | 092700 | 48777548500 | 229000 | 229000 | 229500 | 229000 | 1913 |
| 683 | 20240214 | 092600 | 48339121500 | 229500 | 230000 | 230000 | 229000 | 3285 |
| 684 | 20240214 | 092500 | 47585230000 | 230000 | 229500 | 230000 | 229500 | 3161 |
| 685 | 20240214 | 092400 | 46858721000 | 229500 | 229000 | 230000 | 228500 | 3508 |
| 686 | 20240214 | 092300 | 46054785500 | 228500 | 229000 | 229500 | 228500 | 7959 |
| 687 | 20240214 | 092200 | 44233173500 | 229500 | 229000 | 229500 | 229000 | 4028 |
| 688 | 20240214 | 092100 | 43309913500 | 229500 | 229000 | 230000 | 228500 | 10364 |
| 689 | 20240214 | 092000 | 40934635000 | 229500 | 230000 | 230500 | 229000 | 15960 |
| 690 | 20240214 | 091900 | 37268646000 | 230000 | 230000 | 230500 | 230000 | 5433 |
| 691 | 20240214 | 091800 | 36018679500 | 230000 | 230500 | 231000 | 230000 | 8783 |
| 692 | 20240214 | 091700 | 33994043500 | 231000 | 231500 | 231500 | 230500 | 6274 |
| 693 | 20240214 | 091600 | 32545043500 | 231500 | 231000 | 232000 | 231000 | 3883 |
| 694 | 20240214 | 091500 | 31646407500 | 231000 | 232500 | 232500 | 231000 | 4064 |
| 695 | 20240214 | 091400 | 30705717500 | 232500 | 231000 | 232500 | 231000 | 7565 |
| 696 | 20240214 | 091300 | 28955267000 | 231500 | 231500 | 231500 | 231000 | 6102 |
| 697 | 20240214 | 091200 | 27545417000 | 231500 | 232500 | 233000 | 231000 | 14050 |
| 698 | 20240214 | 091100 | 24287356000 | 232500 | 233000 | 233500 | 232500 | 5516 |
| 699 | 20240214 | 091000 | 23003719500 | 233000 | 233000 | 233500 | 232500 | 4539 |
| 700 | 20240214 | 090900 | 21945885000 | 233500 | 233500 | 233500 | 232500 | 4533 |
| 701 | 20240214 | 090800 | 20889887000 | 233000 | 232500 | 233500 | 232500 | 9018 |
| 702 | 20240214 | 090700 | 18788006000 | 233000 | 234000 | 234000 | 232500 | 5553 |
| 703 | 20240214 | 090600 | 17493552500 | 233500 | 234500 | 235000 | 233500 | 4808 |
| 704 | 20240214 | 090500 | 16368500500 | 234500 | 234500 | 235000 | 233500 | 4581 |
| 705 | 20240214 | 090400 | 15294342500 | 234000 | 233500 | 234500 | 232500 | 10468 |
| 706 | 20240214 | 090300 | 12853275000 | 234000 | 235000 | 235000 | 233500 | 5265 |
| 707 | 20240214 | 090200 | 11620303500 | 235000 | 234500 | 235000 | 233500 | 4091 |
| 708 | 20240214 | 090100 | 10662035500 | 234500 | 233000 | 235000 | 232000 | 16231 |
| 709 | 20240214 | 090000 | 6875646500 | 232500 | 234000 | 235500 | 232500 | 29194 |