40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 210500 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 22940 |
| 3 | 20240214 | 210400 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 4 | 20240214 | 210300 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 5 | 20240214 | 210200 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 6 | 20240214 | 210100 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 7 | 20240214 | 210000 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 8 | 20240214 | 205900 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 9 | 20240214 | 205800 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 10 | 20240214 | 205700 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 11 | 20240214 | 205600 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 12 | 20240214 | 205500 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 13 | 20240214 | 205400 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 14 | 20240214 | 205300 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 15 | 20240214 | 205200 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 16 | 20240214 | 205100 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 17 | 20240214 | 205000 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 18 | 20240214 | 204900 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 19 | 20240214 | 204800 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 20 | 20240214 | 204700 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 21 | 20240214 | 204600 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 22 | 20240214 | 204500 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 23 | 20240214 | 204400 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 24 | 20240214 | 204300 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 25 | 20240214 | 204200 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 26 | 20240214 | 204100 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 27 | 20240214 | 204000 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 28 | 20240214 | 203900 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 29 | 20240214 | 203800 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 30 | 20240214 | 203700 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 31 | 20240214 | 203600 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 32 | 20240214 | 203500 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 22940 |
| 33 | 20240214 | 203400 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 34 | 20240214 | 203300 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 35 | 20240214 | 203200 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 36 | 20240214 | 203100 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 37 | 20240214 | 203000 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 38 | 20240214 | 202900 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 39 | 20240214 | 202800 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 40 | 20240214 | 202700 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 41 | 20240214 | 202600 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 42 | 20240214 | 202500 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 43 | 20240214 | 202400 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 44 | 20240214 | 202300 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 45 | 20240214 | 202200 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 46 | 20240214 | 202100 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 47 | 20240214 | 202000 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 48 | 20240214 | 201900 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 49 | 20240214 | 201800 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 50 | 20240214 | 201700 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 51 | 20240214 | 201600 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 52 | 20240214 | 201500 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 53 | 20240214 | 201400 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 54 | 20240214 | 201300 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 55 | 20240214 | 201200 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 56 | 20240214 | 201100 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 57 | 20240214 | 201000 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 58 | 20240214 | 200900 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 59 | 20240214 | 200800 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 60 | 20240214 | 200700 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 61 | 20240214 | 200600 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 62 | 20240214 | 200500 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 22940 |
| 63 | 20240214 | 200400 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 64 | 20240214 | 200300 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 65 | 20240214 | 200200 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 66 | 20240214 | 200100 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 67 | 20240214 | 200000 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 68 | 20240214 | 195900 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 69 | 20240214 | 195800 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 70 | 20240214 | 195700 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 71 | 20240214 | 195600 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 72 | 20240214 | 195500 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 73 | 20240214 | 195400 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 74 | 20240214 | 195300 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 75 | 20240214 | 195200 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 76 | 20240214 | 195100 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 77 | 20240214 | 195000 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 78 | 20240214 | 194900 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 79 | 20240214 | 194800 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 80 | 20240214 | 194700 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 81 | 20240214 | 194600 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 82 | 20240214 | 194500 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 83 | 20240214 | 194400 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 84 | 20240214 | 194300 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 85 | 20240214 | 194200 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 86 | 20240214 | 194100 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 87 | 20240214 | 194000 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 88 | 20240214 | 193900 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 89 | 20240214 | 193800 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 90 | 20240214 | 193700 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 91 | 20240214 | 193600 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 92 | 20240214 | 193500 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 22940 |
| 93 | 20240214 | 193400 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 94 | 20240214 | 193300 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 95 | 20240214 | 193200 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 96 | 20240214 | 193100 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 97 | 20240214 | 193000 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 98 | 20240214 | 192900 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 99 | 20240214 | 192800 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 100 | 20240214 | 192700 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 101 | 20240214 | 192600 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 102 | 20240214 | 192500 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 103 | 20240214 | 192400 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 104 | 20240214 | 192300 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 105 | 20240214 | 192200 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 106 | 20240214 | 192100 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 107 | 20240214 | 192000 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 108 | 20240214 | 191900 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 109 | 20240214 | 191800 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 110 | 20240214 | 191700 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 111 | 20240214 | 191600 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 112 | 20240214 | 191500 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 113 | 20240214 | 191400 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 114 | 20240214 | 191300 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 115 | 20240214 | 191200 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 116 | 20240214 | 191100 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 117 | 20240214 | 191000 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 118 | 20240214 | 190900 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 119 | 20240214 | 190800 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 120 | 20240214 | 190700 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 121 | 20240214 | 190600 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 122 | 20240214 | 190500 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 22940 |
| 123 | 20240214 | 190400 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 124 | 20240214 | 190300 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 125 | 20240214 | 190200 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 126 | 20240214 | 190100 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 127 | 20240214 | 190000 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 128 | 20240214 | 185900 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 129 | 20240214 | 185800 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 130 | 20240214 | 185700 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 131 | 20240214 | 185600 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 132 | 20240214 | 185500 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 133 | 20240214 | 185400 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 134 | 20240214 | 185300 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 135 | 20240214 | 185200 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 136 | 20240214 | 185100 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 137 | 20240214 | 185000 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 138 | 20240214 | 184900 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 139 | 20240214 | 184800 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 140 | 20240214 | 184700 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 141 | 20240214 | 184600 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 142 | 20240214 | 184500 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 143 | 20240214 | 184400 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 144 | 20240214 | 184300 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 145 | 20240214 | 184200 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 146 | 20240214 | 184100 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 147 | 20240214 | 184000 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 148 | 20240214 | 183900 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 149 | 20240214 | 183800 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 150 | 20240214 | 183700 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 151 | 20240214 | 183600 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 152 | 20240214 | 183500 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 22940 |
| 153 | 20240214 | 183400 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 154 | 20240214 | 183300 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 155 | 20240214 | 183200 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 156 | 20240214 | 183100 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 157 | 20240214 | 183000 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 158 | 20240214 | 182900 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 159 | 20240214 | 182800 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 160 | 20240214 | 182700 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 161 | 20240214 | 182600 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 162 | 20240214 | 182500 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 163 | 20240214 | 182400 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 164 | 20240214 | 182300 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 165 | 20240214 | 182200 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 166 | 20240214 | 182100 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 167 | 20240214 | 182000 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 168 | 20240214 | 181900 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 169 | 20240214 | 181800 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 170 | 20240214 | 181700 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 171 | 20240214 | 181600 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 172 | 20240214 | 181500 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 173 | 20240214 | 181400 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 174 | 20240214 | 181300 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 175 | 20240214 | 181200 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 176 | 20240214 | 181100 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 177 | 20240214 | 181000 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 178 | 20240214 | 180900 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 179 | 20240214 | 180800 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 180 | 20240214 | 180700 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 181 | 20240214 | 180600 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 182 | 20240214 | 180500 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 22940 |
| 183 | 20240214 | 180400 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 184 | 20240214 | 180300 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 185 | 20240214 | 180200 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 186 | 20240214 | 180100 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 187 | 20240214 | 180000 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 188 | 20240214 | 175900 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 189 | 20240214 | 175800 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 190 | 20240214 | 175700 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 191 | 20240214 | 175600 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 192 | 20240214 | 175500 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 193 | 20240214 | 175400 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 194 | 20240214 | 175300 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 195 | 20240214 | 175200 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 196 | 20240214 | 175100 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 197 | 20240214 | 175000 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 198 | 20240214 | 174900 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 199 | 20240214 | 174800 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 200 | 20240214 | 174700 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 201 | 20240214 | 174600 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 202 | 20240214 | 174500 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 203 | 20240214 | 174400 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 204 | 20240214 | 174300 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 205 | 20240214 | 174200 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 206 | 20240214 | 174100 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 207 | 20240214 | 174000 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 208 | 20240214 | 173900 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 209 | 20240214 | 173800 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 210 | 20240214 | 173700 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 211 | 20240214 | 173600 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 212 | 20240214 | 173500 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 22940 |
| 213 | 20240214 | 173400 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 214 | 20240214 | 173300 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 215 | 20240214 | 173200 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 216 | 20240214 | 173100 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 217 | 20240214 | 173000 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 218 | 20240214 | 172900 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 219 | 20240214 | 172800 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 220 | 20240214 | 172700 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 221 | 20240214 | 172600 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 222 | 20240214 | 172500 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 223 | 20240214 | 172400 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 224 | 20240214 | 172300 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 225 | 20240214 | 172200 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 226 | 20240214 | 172100 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 227 | 20240214 | 172000 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 228 | 20240214 | 171900 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 229 | 20240214 | 171800 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 230 | 20240214 | 171700 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 231 | 20240214 | 171600 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 232 | 20240214 | 171500 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 233 | 20240214 | 171400 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 234 | 20240214 | 171300 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 235 | 20240214 | 171200 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 236 | 20240214 | 171100 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 237 | 20240214 | 171000 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 238 | 20240214 | 170900 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 239 | 20240214 | 170800 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 240 | 20240214 | 170700 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 241 | 20240214 | 170600 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 242 | 20240214 | 170500 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 22940 |
| 243 | 20240214 | 170400 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 244 | 20240214 | 170300 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 245 | 20240214 | 170200 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 246 | 20240214 | 170100 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 247 | 20240214 | 170000 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 248 | 20240214 | 165900 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 249 | 20240214 | 165800 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 250 | 20240214 | 165700 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 251 | 20240214 | 165600 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 252 | 20240214 | 165500 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 253 | 20240214 | 165400 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 254 | 20240214 | 165300 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 255 | 20240214 | 165200 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 256 | 20240214 | 165100 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 257 | 20240214 | 165000 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 258 | 20240214 | 164900 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 259 | 20240214 | 164800 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 260 | 20240214 | 164700 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 261 | 20240214 | 164600 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 262 | 20240214 | 164500 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 263 | 20240214 | 164400 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 264 | 20240214 | 164300 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 265 | 20240214 | 164200 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 266 | 20240214 | 164100 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 267 | 20240214 | 164000 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 268 | 20240214 | 163900 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 269 | 20240214 | 163800 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 270 | 20240214 | 163700 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 271 | 20240214 | 163600 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 272 | 20240214 | 163500 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 22940 |
| 273 | 20240214 | 163400 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 274 | 20240214 | 163300 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 275 | 20240214 | 163200 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 276 | 20240214 | 163100 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 277 | 20240214 | 163000 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 278 | 20240214 | 162900 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 279 | 20240214 | 162800 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 280 | 20240214 | 162700 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 281 | 20240214 | 162600 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 282 | 20240214 | 162500 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 283 | 20240214 | 162400 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 284 | 20240214 | 162300 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 285 | 20240214 | 162200 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 286 | 20240214 | 162100 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 287 | 20240214 | 162000 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 288 | 20240214 | 161900 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 289 | 20240214 | 161800 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 290 | 20240214 | 161700 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 291 | 20240214 | 161600 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 292 | 20240214 | 161500 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 293 | 20240214 | 161400 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 294 | 20240214 | 161300 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 295 | 20240214 | 161200 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 296 | 20240214 | 161100 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 297 | 20240214 | 161000 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 298 | 20240214 | 160900 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 299 | 20240214 | 160800 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 300 | 20240214 | 160700 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 301 | 20240214 | 160600 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 302 | 20240214 | 160500 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 22940 |
| 303 | 20240214 | 160400 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 304 | 20240214 | 160300 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 305 | 20240214 | 160200 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 306 | 20240214 | 160100 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 307 | 20240214 | 160000 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 308 | 20240214 | 155900 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 309 | 20240214 | 155800 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 310 | 20240214 | 155700 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 311 | 20240214 | 155600 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 312 | 20240214 | 155500 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 313 | 20240214 | 155400 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 314 | 20240214 | 155300 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 315 | 20240214 | 155200 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 316 | 20240214 | 155100 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 317 | 20240214 | 155000 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 318 | 20240214 | 154900 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 319 | 20240214 | 154800 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 320 | 20240214 | 154700 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 321 | 20240214 | 154600 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 322 | 20240214 | 154500 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 323 | 20240214 | 154400 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 324 | 20240214 | 154300 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 325 | 20240214 | 154200 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 326 | 20240214 | 154100 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 327 | 20240214 | 154000 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 328 | 20240214 | 153900 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 329 | 20240214 | 153800 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 330 | 20240214 | 153700 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 331 | 20240214 | 153600 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 332 | 20240214 | 153500 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 22940 |
| 333 | 20240214 | 153400 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 334 | 20240214 | 153300 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 335 | 20240214 | 153200 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 336 | 20240214 | 153100 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 337 | 20240214 | 153000 | 50053388850 | 23850 | 23850 | 23850 | 23850 | 22940 |
| 338 | 20240214 | 152900 | 49506269850 | 23800 | 23800 | 23800 | 23800 | 0 |
| 339 | 20240214 | 152800 | 49506269850 | 23800 | 23800 | 23800 | 23800 | 0 |
| 340 | 20240214 | 152700 | 49506269850 | 23800 | 23800 | 23800 | 23800 | 0 |
| 341 | 20240214 | 152600 | 49506269850 | 23800 | 23800 | 23800 | 23800 | 0 |
| 342 | 20240214 | 152500 | 49506269850 | 23800 | 23800 | 23800 | 23800 | 0 |
| 343 | 20240214 | 152400 | 49506269850 | 23800 | 23800 | 23800 | 23800 | 0 |
| 344 | 20240214 | 152300 | 49506269850 | 23800 | 23800 | 23800 | 23800 | 0 |
| 345 | 20240214 | 152200 | 49506269850 | 23800 | 23800 | 23800 | 23800 | 0 |
| 346 | 20240214 | 152100 | 49506269850 | 23800 | 23800 | 23800 | 23800 | 0 |
| 347 | 20240214 | 152000 | 49506269850 | 23800 | 23800 | 23800 | 23800 | 0 |
| 348 | 20240214 | 151900 | 49506269850 | 23800 | 23850 | 23850 | 23700 | 7972 |
| 349 | 20240214 | 151800 | 49316702550 | 23800 | 23800 | 23850 | 23750 | 4676 |
| 350 | 20240214 | 151700 | 49205401300 | 23800 | 23800 | 23850 | 23750 | 6711 |
| 351 | 20240214 | 151600 | 49045698100 | 23750 | 23800 | 23800 | 23750 | 2663 |
| 352 | 20240214 | 151500 | 48982430350 | 23800 | 23800 | 23800 | 23700 | 2924 |
| 353 | 20240214 | 151400 | 48912961550 | 23800 | 23750 | 23800 | 23700 | 2902 |
| 354 | 20240214 | 151300 | 48844056100 | 23750 | 23750 | 23750 | 23700 | 3457 |
| 355 | 20240214 | 151200 | 48761996300 | 23750 | 23750 | 23850 | 23700 | 6367 |
| 356 | 20240214 | 151100 | 48610640750 | 23700 | 23650 | 23750 | 23600 | 4440 |
| 357 | 20240214 | 151000 | 48505477900 | 23650 | 23600 | 23650 | 23550 | 4263 |
| 358 | 20240214 | 150900 | 48404821250 | 23550 | 23550 | 23600 | 23500 | 1683 |
| 359 | 20240214 | 150800 | 48365198200 | 23550 | 23550 | 23550 | 23500 | 1750 |
| 360 | 20240214 | 150700 | 48324008150 | 23500 | 23550 | 23600 | 23500 | 2180 |
| 361 | 20240214 | 150600 | 48272690200 | 23550 | 23600 | 23600 | 23500 | 2250 |
| 362 | 20240214 | 150500 | 48219768550 | 23500 | 23500 | 23600 | 23450 | 5302 |
| 363 | 20240214 | 150400 | 48095130400 | 23500 | 23650 | 23650 | 23450 | 4788 |
| 364 | 20240214 | 150300 | 47982519850 | 23650 | 23600 | 23650 | 23550 | 4485 |
| 365 | 20240214 | 150200 | 47876725400 | 23600 | 23700 | 23700 | 23550 | 1693 |
| 366 | 20240214 | 150100 | 47836699700 | 23650 | 23700 | 23700 | 23650 | 1148 |
| 367 | 20240214 | 150000 | 47809521500 | 23650 | 23700 | 23700 | 23600 | 2836 |
| 368 | 20240214 | 145900 | 47742449650 | 23650 | 23650 | 23700 | 23650 | 1104 |
| 369 | 20240214 | 145800 | 47716339100 | 23650 | 23600 | 23700 | 23600 | 2864 |
| 370 | 20240214 | 145700 | 47648682150 | 23600 | 23650 | 23700 | 23550 | 2980 |
| 371 | 20240214 | 145600 | 47578304450 | 23600 | 23700 | 23750 | 23550 | 8012 |
| 372 | 20240214 | 145500 | 47388880750 | 23750 | 23700 | 23750 | 23700 | 4066 |
| 373 | 20240214 | 145400 | 47292514000 | 23700 | 23850 | 23850 | 23700 | 5902 |
| 374 | 20240214 | 145300 | 47152159250 | 23800 | 23850 | 23850 | 23750 | 4821 |
| 375 | 20240214 | 145200 | 47037450350 | 23850 | 23850 | 23900 | 23800 | 6705 |
| 376 | 20240214 | 145100 | 46877510900 | 23900 | 23800 | 23900 | 23800 | 7401 |
| 377 | 20240214 | 145000 | 46700949400 | 23800 | 23700 | 23850 | 23700 | 1901 |
| 378 | 20240214 | 144900 | 46655720600 | 23650 | 23700 | 23800 | 23650 | 3309 |
| 379 | 20240214 | 144800 | 46577261000 | 23700 | 23750 | 23800 | 23650 | 5079 |
| 380 | 20240214 | 144700 | 46456760800 | 23750 | 23900 | 23900 | 23700 | 6788 |
| 381 | 20240214 | 144600 | 46295197800 | 23850 | 23900 | 23900 | 23800 | 8908 |
| 382 | 20240214 | 144500 | 46082612450 | 23900 | 23900 | 23900 | 23800 | 13371 |
| 383 | 20240214 | 144400 | 45763391900 | 23900 | 23800 | 23900 | 23750 | 7341 |
| 384 | 20240214 | 144300 | 45588412650 | 23800 | 23800 | 23850 | 23750 | 7810 |
| 385 | 20240214 | 144200 | 45402510000 | 23850 | 23800 | 23850 | 23750 | 16582 |
| 386 | 20240214 | 144100 | 45007612200 | 23800 | 23600 | 23800 | 23500 | 18524 |
| 387 | 20240214 | 144000 | 44568875500 | 23550 | 23550 | 23600 | 23500 | 1506 |
| 388 | 20240214 | 143900 | 44533408100 | 23550 | 23500 | 23550 | 23500 | 971 |
| 389 | 20240214 | 143800 | 44510561650 | 23550 | 23550 | 23550 | 23500 | 1994 |
| 390 | 20240214 | 143700 | 44463623050 | 23550 | 23450 | 23550 | 23400 | 758 |
| 391 | 20240214 | 143600 | 44445808000 | 23400 | 23500 | 23550 | 23400 | 590 |
| 392 | 20240214 | 143500 | 44431966650 | 23500 | 23500 | 23600 | 23500 | 888 |
| 393 | 20240214 | 143400 | 44411063400 | 23550 | 23450 | 23600 | 23450 | 7276 |
| 394 | 20240214 | 143300 | 44239832350 | 23350 | 23350 | 23400 | 23350 | 1911 |
| 395 | 20240214 | 143200 | 44195142700 | 23350 | 23300 | 23400 | 23300 | 748 |
| 396 | 20240214 | 143100 | 44177676650 | 23350 | 23350 | 23350 | 23350 | 2321 |
| 397 | 20240214 | 143000 | 44123481300 | 23350 | 23400 | 23450 | 23350 | 1204 |
| 398 | 20240214 | 142900 | 44095347600 | 23400 | 23400 | 23450 | 23400 | 302 |
| 399 | 20240214 | 142800 | 44088280000 | 23450 | 23400 | 23450 | 23400 | 1102 |
| 400 | 20240214 | 142700 | 44062492850 | 23400 | 23450 | 23500 | 23400 | 2018 |
| 401 | 20240214 | 142600 | 44015180200 | 23500 | 23500 | 23500 | 23450 | 477 |
| 402 | 20240214 | 142500 | 44003971700 | 23450 | 23550 | 23550 | 23450 | 2218 |
| 403 | 20240214 | 142400 | 43951859300 | 23550 | 23450 | 23550 | 23450 | 6497 |
| 404 | 20240214 | 142300 | 43799147050 | 23450 | 23450 | 23500 | 23400 | 1469 |
| 405 | 20240214 | 142200 | 43764734900 | 23450 | 23600 | 23600 | 23450 | 3517 |
| 406 | 20240214 | 142100 | 43682078400 | 23600 | 23500 | 23600 | 23450 | 11614 |
| 407 | 20240214 | 142000 | 43408911100 | 23500 | 23450 | 23500 | 23400 | 3668 |
| 408 | 20240214 | 141900 | 43322779250 | 23450 | 23400 | 23500 | 23400 | 2746 |
| 409 | 20240214 | 141800 | 43258414200 | 23400 | 23450 | 23450 | 23400 | 1702 |
| 410 | 20240214 | 141700 | 43218584000 | 23400 | 23400 | 23500 | 23400 | 3884 |
| 411 | 20240214 | 141600 | 43127536600 | 23400 | 23400 | 23400 | 23400 | 828 |
| 412 | 20240214 | 141500 | 43108161400 | 23400 | 23400 | 23450 | 23400 | 1114 |
| 413 | 20240214 | 141400 | 43082072300 | 23400 | 23400 | 23400 | 23350 | 765 |
| 414 | 20240214 | 141300 | 43064176750 | 23350 | 23400 | 23450 | 23300 | 2582 |
| 415 | 20240214 | 141200 | 43003780250 | 23400 | 23350 | 23450 | 23350 | 3064 |
| 416 | 20240214 | 141100 | 42932081300 | 23350 | 23350 | 23400 | 23350 | 764 |
| 417 | 20240214 | 141000 | 42914234750 | 23350 | 23400 | 23400 | 23350 | 3591 |
| 418 | 20240214 | 140900 | 42830225400 | 23350 | 23250 | 23350 | 23250 | 6066 |
| 419 | 20240214 | 140800 | 42688805500 | 23250 | 23200 | 23250 | 23200 | 1556 |
| 420 | 20240214 | 140700 | 42652651250 | 23150 | 23150 | 23150 | 23150 | 106 |
| 421 | 20240214 | 140600 | 42650197350 | 23200 | 23200 | 23200 | 23200 | 351 |
| 422 | 20240214 | 140500 | 42642054150 | 23200 | 23100 | 23200 | 23100 | 555 |
| 423 | 20240214 | 140400 | 42629195900 | 23100 | 23100 | 23150 | 23100 | 124 |
| 424 | 20240214 | 140300 | 42626325950 | 23100 | 23100 | 23100 | 23050 | 4784 |
| 425 | 20240214 | 140200 | 42515819600 | 23050 | 23100 | 23100 | 23050 | 538 |
| 426 | 20240214 | 140100 | 42503394700 | 23150 | 23100 | 23150 | 23100 | 43 |
| 427 | 20240214 | 140000 | 42502401350 | 23150 | 23100 | 23150 | 23100 | 206 |
| 428 | 20240214 | 135900 | 42497642700 | 23100 | 23100 | 23100 | 23100 | 108 |
| 429 | 20240214 | 135800 | 42495147900 | 23250 | 23050 | 23250 | 23050 | 987 |
| 430 | 20240214 | 135700 | 42472225050 | 23200 | 23100 | 23200 | 23050 | 744 |
| 431 | 20240214 | 135600 | 42455037500 | 23200 | 23100 | 23200 | 23100 | 583 |
| 432 | 20240214 | 135500 | 42441546150 | 23100 | 23200 | 23200 | 23100 | 296 |
| 433 | 20240214 | 135400 | 42434693950 | 23200 | 23200 | 23250 | 23150 | 89 |
| 434 | 20240214 | 135300 | 42432629600 | 23200 | 23250 | 23300 | 23100 | 1699 |
| 435 | 20240214 | 135200 | 42393158750 | 23200 | 23100 | 23250 | 23050 | 1938 |
| 436 | 20240214 | 135100 | 42348251000 | 23100 | 23050 | 23150 | 23050 | 1201 |
| 437 | 20240214 | 135000 | 42320508250 | 23000 | 23000 | 23100 | 22950 | 1901 |
| 438 | 20240214 | 134900 | 42276730300 | 23000 | 22950 | 23100 | 22950 | 842 |
| 439 | 20240214 | 134800 | 42257364200 | 22950 | 23100 | 23100 | 22950 | 2902 |
| 440 | 20240214 | 134700 | 42190576150 | 23050 | 23100 | 23100 | 23050 | 3498 |
| 441 | 20240214 | 134600 | 42109945850 | 23100 | 23100 | 23150 | 23050 | 546 |
| 442 | 20240214 | 134500 | 42097343250 | 23100 | 23200 | 23250 | 23100 | 1473 |
| 443 | 20240214 | 134400 | 42063304550 | 23200 | 23200 | 23250 | 23200 | 322 |
| 444 | 20240214 | 134300 | 42055825050 | 23200 | 23100 | 23200 | 23100 | 2769 |
| 445 | 20240214 | 134200 | 41991682300 | 23100 | 23150 | 23150 | 23100 | 109 |
| 446 | 20240214 | 134100 | 41989164300 | 23150 | 23150 | 23150 | 23100 | 57 |
| 447 | 20240214 | 134000 | 41987844950 | 23150 | 23150 | 23150 | 23150 | 186 |
| 448 | 20240214 | 133900 | 41983539050 | 23150 | 23100 | 23200 | 23100 | 135 |
| 449 | 20240214 | 133800 | 41980416350 | 23100 | 23100 | 23100 | 23050 | 280 |
| 450 | 20240214 | 133700 | 41973948950 | 23100 | 23100 | 23100 | 23050 | 2114 |
| 451 | 20240214 | 133600 | 41925115700 | 23100 | 23100 | 23100 | 23050 | 570 |
| 452 | 20240214 | 133500 | 41911954800 | 23100 | 23150 | 23200 | 23100 | 210 |
| 453 | 20240214 | 133400 | 41907094400 | 23150 | 23050 | 23150 | 23050 | 433 |
| 454 | 20240214 | 133300 | 41897076300 | 23050 | 23100 | 23150 | 23050 | 288 |
| 455 | 20240214 | 133200 | 41890427750 | 23050 | 23150 | 23150 | 23050 | 911 |
| 456 | 20240214 | 133100 | 41869383800 | 23150 | 23100 | 23150 | 23100 | 234 |
| 457 | 20240214 | 133000 | 41863970900 | 23100 | 23200 | 23250 | 23100 | 539 |
| 458 | 20240214 | 132900 | 41851497350 | 23150 | 23050 | 23200 | 23050 | 1028 |
| 459 | 20240214 | 132800 | 41827712750 | 23050 | 23100 | 23100 | 23050 | 668 |
| 460 | 20240214 | 132700 | 41812283550 | 23100 | 23200 | 23200 | 23100 | 1411 |
| 461 | 20240214 | 132600 | 41779646000 | 23200 | 23300 | 23300 | 23200 | 1030 |
| 462 | 20240214 | 132500 | 41755698550 | 23300 | 23250 | 23300 | 23250 | 178 |
| 463 | 20240214 | 132400 | 41751558200 | 23300 | 23250 | 23300 | 23250 | 1385 |
| 464 | 20240214 | 132300 | 41719299350 | 23250 | 23150 | 23250 | 23150 | 2473 |
| 465 | 20240214 | 132200 | 41661922550 | 23100 | 23150 | 23200 | 23100 | 95 |
| 466 | 20240214 | 132100 | 41659727000 | 23150 | 23150 | 23200 | 23050 | 1268 |
| 467 | 20240214 | 132000 | 41630404700 | 23150 | 23100 | 23200 | 23100 | 566 |
| 468 | 20240214 | 131900 | 41617311300 | 23100 | 23100 | 23200 | 23100 | 217 |
| 469 | 20240214 | 131800 | 41612292550 | 23200 | 23200 | 23200 | 23100 | 364 |
| 470 | 20240214 | 131700 | 41603858650 | 23100 | 23200 | 23250 | 23100 | 3494 |
| 471 | 20240214 | 131600 | 41523032900 | 23200 | 23250 | 23300 | 23150 | 2170 |
| 472 | 20240214 | 131500 | 41472644850 | 23300 | 23350 | 23350 | 23250 | 1525 |
| 473 | 20240214 | 131400 | 41437100250 | 23350 | 23350 | 23400 | 23300 | 1963 |
| 474 | 20240214 | 131300 | 41391190400 | 23350 | 23450 | 23450 | 23350 | 6312 |
| 475 | 20240214 | 131200 | 41243514650 | 23400 | 23450 | 23450 | 23350 | 1615 |
| 476 | 20240214 | 131100 | 41205755000 | 23450 | 23300 | 23500 | 23300 | 7860 |
| 477 | 20240214 | 131000 | 41021860450 | 23300 | 23350 | 23350 | 23300 | 1643 |
| 478 | 20240214 | 130900 | 40983514400 | 23350 | 23350 | 23450 | 23350 | 3090 |
| 479 | 20240214 | 130800 | 40911230900 | 23400 | 23400 | 23400 | 23350 | 1167 |
| 480 | 20240214 | 130700 | 40883929750 | 23350 | 23200 | 23350 | 23200 | 1458 |
| 481 | 20240214 | 130600 | 40849963900 | 23200 | 23200 | 23350 | 23200 | 687 |
| 482 | 20240214 | 130500 | 40833962500 | 23200 | 23200 | 23300 | 23200 | 2527 |
| 483 | 20240214 | 130400 | 40775271900 | 23200 | 23200 | 23200 | 23200 | 323 |
| 484 | 20240214 | 130300 | 40767778300 | 23200 | 23100 | 23250 | 23050 | 1050 |
| 485 | 20240214 | 130200 | 40743497900 | 23050 | 23150 | 23200 | 23050 | 931 |
| 486 | 20240214 | 130100 | 40721987100 | 23100 | 23150 | 23250 | 23100 | 553 |
| 487 | 20240214 | 130000 | 40709196850 | 23150 | 23250 | 23250 | 23150 | 542 |
| 488 | 20240214 | 125900 | 40696640650 | 23200 | 23250 | 23250 | 23200 | 848 |
| 489 | 20240214 | 125800 | 40676947050 | 23250 | 23300 | 23300 | 23250 | 523 |
| 490 | 20240214 | 125700 | 40664773200 | 23300 | 23350 | 23400 | 23300 | 4628 |
| 491 | 20240214 | 125600 | 40556805450 | 23350 | 23250 | 23350 | 23250 | 1634 |
| 492 | 20240214 | 125500 | 40518725900 | 23300 | 23250 | 23350 | 23250 | 1073 |
| 493 | 20240214 | 125400 | 40493730700 | 23250 | 23350 | 23350 | 23250 | 1339 |
| 494 | 20240214 | 125300 | 40462519700 | 23400 | 23400 | 23450 | 23400 | 2256 |
| 495 | 20240214 | 125200 | 40409660250 | 23450 | 23350 | 23450 | 23300 | 3054 |
| 496 | 20240214 | 125100 | 40338273750 | 23350 | 23300 | 23350 | 23300 | 408 |
| 497 | 20240214 | 125000 | 40328754850 | 23300 | 23250 | 23350 | 23250 | 1075 |
| 498 | 20240214 | 124900 | 40303699300 | 23300 | 23250 | 23300 | 23250 | 214 |
| 499 | 20240214 | 124800 | 40298723700 | 23250 | 23250 | 23300 | 23250 | 771 |
| 500 | 20240214 | 124700 | 40280797300 | 23250 | 23200 | 23250 | 23200 | 338 |
| 501 | 20240214 | 124600 | 40272951850 | 23250 | 23300 | 23300 | 23050 | 3657 |
| 502 | 20240214 | 124500 | 40188242850 | 23300 | 23350 | 23350 | 23250 | 1648 |
| 503 | 20240214 | 124400 | 40149867650 | 23400 | 23350 | 23450 | 23300 | 5781 |
| 504 | 20240214 | 124300 | 40014485700 | 23400 | 23250 | 23450 | 23150 | 10680 |
| 505 | 20240214 | 124200 | 39765112750 | 23150 | 23200 | 23250 | 23100 | 1081 |
| 506 | 20240214 | 124100 | 39740046200 | 23200 | 23050 | 23200 | 23050 | 608 |
| 507 | 20240214 | 124000 | 39726005550 | 23050 | 23100 | 23100 | 23000 | 1301 |
| 508 | 20240214 | 123900 | 39696066850 | 23100 | 23100 | 23150 | 23100 | 191 |
| 509 | 20240214 | 123800 | 39691652550 | 23150 | 23050 | 23150 | 23050 | 321 |
| 510 | 20240214 | 123700 | 39684235950 | 23050 | 23050 | 23050 | 23000 | 1484 |
| 511 | 20240214 | 123600 | 39650099850 | 23050 | 23100 | 23100 | 23000 | 2846 |
| 512 | 20240214 | 123500 | 39584513650 | 23150 | 23150 | 23150 | 23100 | 562 |
| 513 | 20240214 | 123400 | 39571504950 | 23150 | 23150 | 23150 | 23100 | 835 |
| 514 | 20240214 | 123300 | 39552174750 | 23200 | 23200 | 23200 | 23150 | 420 |
| 515 | 20240214 | 123200 | 39542447350 | 23200 | 23150 | 23300 | 23100 | 4235 |
| 516 | 20240214 | 123100 | 39444148450 | 23200 | 23250 | 23250 | 23100 | 880 |
| 517 | 20240214 | 123000 | 39423722450 | 23250 | 23300 | 23350 | 23150 | 2699 |
| 518 | 20240214 | 122900 | 39361004700 | 23300 | 23300 | 23350 | 23300 | 725 |
| 519 | 20240214 | 122800 | 39344107750 | 23300 | 23300 | 23300 | 23250 | 1281 |
| 520 | 20240214 | 122700 | 39314262450 | 23250 | 23350 | 23350 | 23250 | 4208 |
| 521 | 20240214 | 122600 | 39216255650 | 23300 | 23350 | 23350 | 23300 | 444 |
| 522 | 20240214 | 122500 | 39205891100 | 23350 | 23250 | 23350 | 23250 | 4589 |
| 523 | 20240214 | 122400 | 39098881200 | 23300 | 23350 | 23350 | 23200 | 1252 |
| 524 | 20240214 | 122300 | 39069738200 | 23300 | 23250 | 23300 | 23150 | 1774 |
| 525 | 20240214 | 122200 | 39028519150 | 23200 | 23200 | 23250 | 23150 | 1175 |
| 526 | 20240214 | 122100 | 39001254700 | 23250 | 23250 | 23250 | 23150 | 2947 |
| 527 | 20240214 | 122000 | 38932865050 | 23250 | 23350 | 23350 | 23250 | 1773 |
| 528 | 20240214 | 121900 | 38891576050 | 23350 | 23400 | 23400 | 23300 | 3124 |
| 529 | 20240214 | 121800 | 38818664200 | 23400 | 23450 | 23450 | 23350 | 5528 |
| 530 | 20240214 | 121700 | 38689302500 | 23450 | 23300 | 23450 | 23300 | 6640 |
| 531 | 20240214 | 121600 | 38533929450 | 23300 | 23400 | 23400 | 23250 | 6144 |
| 532 | 20240214 | 121500 | 38390479250 | 23400 | 23200 | 23400 | 23150 | 8575 |
| 533 | 20240214 | 121400 | 38190778300 | 23200 | 23150 | 23200 | 23150 | 2340 |
| 534 | 20240214 | 121300 | 38136589900 | 23150 | 23050 | 23150 | 23050 | 1975 |
| 535 | 20240214 | 121200 | 38091004700 | 23050 | 23100 | 23150 | 23050 | 1963 |
| 536 | 20240214 | 121100 | 38045682200 | 23100 | 23150 | 23150 | 23100 | 682 |
| 537 | 20240214 | 121000 | 38029923450 | 23150 | 23100 | 23150 | 23100 | 4797 |
| 538 | 20240214 | 120900 | 37918888950 | 23150 | 23050 | 23150 | 23050 | 3533 |
| 539 | 20240214 | 120800 | 37837272050 | 23100 | 22950 | 23100 | 22950 | 6330 |
| 540 | 20240214 | 120700 | 37691501350 | 22950 | 22950 | 22950 | 22950 | 1104 |
| 541 | 20240214 | 120600 | 37666164550 | 22950 | 22950 | 22950 | 22950 | 1749 |
| 542 | 20240214 | 120500 | 37626025000 | 22950 | 22900 | 22950 | 22900 | 658 |
| 543 | 20240214 | 120400 | 37610940250 | 22900 | 22950 | 22950 | 22900 | 73 |
| 544 | 20240214 | 120300 | 37609265950 | 22950 | 22900 | 22950 | 22900 | 584 |
| 545 | 20240214 | 120200 | 37595870750 | 22900 | 22900 | 22900 | 22800 | 649 |
| 546 | 20240214 | 120100 | 37581036000 | 22850 | 22950 | 22950 | 22850 | 2460 |
| 547 | 20240214 | 120000 | 37524700750 | 22900 | 22950 | 22950 | 22900 | 268 |
| 548 | 20240214 | 115900 | 37518550200 | 22950 | 23000 | 23000 | 22950 | 934 |
| 549 | 20240214 | 115800 | 37497083600 | 23000 | 22900 | 23000 | 22850 | 1288 |
| 550 | 20240214 | 115700 | 37467537050 | 22950 | 22900 | 22950 | 22900 | 1142 |
| 551 | 20240214 | 115600 | 37441365500 | 22900 | 22850 | 22900 | 22800 | 1903 |
| 552 | 20240214 | 115500 | 37397888900 | 22850 | 22850 | 22850 | 22800 | 50 |
| 553 | 20240214 | 115400 | 37396747550 | 22850 | 22800 | 22850 | 22800 | 525 |
| 554 | 20240214 | 115300 | 37384756850 | 22800 | 22750 | 22800 | 22700 | 1269 |
| 555 | 20240214 | 115200 | 37355862250 | 22750 | 22700 | 22750 | 22650 | 351 |
| 556 | 20240214 | 115100 | 37347894550 | 22700 | 22700 | 22700 | 22650 | 269 |
| 557 | 20240214 | 115000 | 37341795200 | 22700 | 22600 | 22700 | 22550 | 1232 |
| 558 | 20240214 | 114900 | 37313941600 | 22600 | 22650 | 22650 | 22600 | 554 |
| 559 | 20240214 | 114800 | 37301418400 | 22650 | 22650 | 22650 | 22600 | 607 |
| 560 | 20240214 | 114700 | 37287693250 | 22650 | 22600 | 22700 | 22550 | 2067 |
| 561 | 20240214 | 114600 | 37240944700 | 22650 | 22600 | 22700 | 22600 | 1268 |
| 562 | 20240214 | 114500 | 37212261250 | 22650 | 22700 | 22700 | 22600 | 665 |
| 563 | 20240214 | 114400 | 37197196600 | 22700 | 22750 | 22750 | 22650 | 2999 |
| 564 | 20240214 | 114300 | 37129210150 | 22750 | 22800 | 22800 | 22700 | 2573 |
| 565 | 20240214 | 114200 | 37070765950 | 22800 | 22800 | 22800 | 22750 | 341 |
| 566 | 20240214 | 114100 | 37063005250 | 22800 | 22850 | 22850 | 22750 | 2423 |
| 567 | 20240214 | 114000 | 37007775550 | 22850 | 22850 | 22850 | 22850 | 1142 |
| 568 | 20240214 | 113900 | 36981680850 | 22850 | 22950 | 22950 | 22850 | 425 |
| 569 | 20240214 | 113800 | 36971962600 | 22850 | 22950 | 22950 | 22850 | 461 |
| 570 | 20240214 | 113700 | 36961421750 | 22850 | 22950 | 23000 | 22850 | 881 |
| 571 | 20240214 | 113600 | 36941237850 | 22950 | 22900 | 23000 | 22900 | 2342 |
| 572 | 20240214 | 113500 | 36887497450 | 22900 | 23000 | 23000 | 22900 | 660 |
| 573 | 20240214 | 113400 | 36872358250 | 23000 | 23050 | 23050 | 23000 | 722 |
| 574 | 20240214 | 113300 | 36855740250 | 23000 | 23050 | 23100 | 23000 | 3886 |
| 575 | 20240214 | 113200 | 36766125450 | 23050 | 22900 | 23050 | 22850 | 5272 |
| 576 | 20240214 | 113100 | 36645134900 | 22850 | 22900 | 22900 | 22850 | 752 |
| 577 | 20240214 | 113000 | 36627925650 | 22900 | 22900 | 22950 | 22900 | 702 |
| 578 | 20240214 | 112900 | 36611849750 | 22900 | 22950 | 22950 | 22900 | 519 |
| 579 | 20240214 | 112800 | 36599964050 | 22950 | 22900 | 22950 | 22900 | 826 |
| 580 | 20240214 | 112700 | 36581033200 | 22900 | 22900 | 22950 | 22900 | 870 |
| 581 | 20240214 | 112600 | 36561078550 | 22900 | 22900 | 22950 | 22900 | 214 |
| 582 | 20240214 | 112500 | 36556174500 | 22950 | 22950 | 23000 | 22950 | 1601 |
| 583 | 20240214 | 112400 | 36519428450 | 22950 | 23000 | 23000 | 22950 | 1669 |
| 584 | 20240214 | 112300 | 36481109450 | 23000 | 23050 | 23050 | 23000 | 945 |
| 585 | 20240214 | 112200 | 36459367650 | 23000 | 23000 | 23050 | 23000 | 2230 |
| 586 | 20240214 | 112100 | 36408039950 | 22950 | 22950 | 23000 | 22950 | 1232 |
| 587 | 20240214 | 112000 | 36379754850 | 22950 | 22950 | 23000 | 22900 | 986 |
| 588 | 20240214 | 111900 | 36357125300 | 22950 | 22950 | 23000 | 22900 | 1918 |
| 589 | 20240214 | 111800 | 36313109650 | 22950 | 23050 | 23050 | 22950 | 4707 |
| 590 | 20240214 | 111700 | 36204902100 | 23050 | 23000 | 23050 | 23000 | 2369 |
| 591 | 20240214 | 111600 | 36150350250 | 23050 | 22950 | 23100 | 22950 | 6556 |
| 592 | 20240214 | 111500 | 35999519950 | 22950 | 22950 | 23000 | 22900 | 785 |
| 593 | 20240214 | 111400 | 35981510150 | 23000 | 22950 | 23000 | 22900 | 3345 |
| 594 | 20240214 | 111300 | 35904755200 | 22950 | 22950 | 23000 | 22900 | 4950 |
| 595 | 20240214 | 111200 | 35791120200 | 22900 | 22900 | 22950 | 22850 | 4831 |
| 596 | 20240214 | 111100 | 35680480700 | 22900 | 22850 | 22900 | 22850 | 1262 |
| 597 | 20240214 | 111000 | 35651600800 | 22850 | 22850 | 22900 | 22800 | 1805 |
| 598 | 20240214 | 110900 | 35610311550 | 22850 | 22800 | 22850 | 22750 | 1420 |
| 599 | 20240214 | 110800 | 35577871950 | 22750 | 22800 | 22850 | 22750 | 861 |
| 600 | 20240214 | 110700 | 35558252300 | 22850 | 22800 | 22850 | 22800 | 1156 |
| 601 | 20240214 | 110600 | 35531880850 | 22800 | 22800 | 22850 | 22800 | 806 |
| 602 | 20240214 | 110500 | 35513499050 | 22850 | 22800 | 22850 | 22700 | 3613 |
| 603 | 20240214 | 110400 | 35431132800 | 22750 | 22700 | 22800 | 22700 | 836 |
| 604 | 20240214 | 110300 | 35412096250 | 22700 | 22750 | 22800 | 22700 | 1042 |
| 605 | 20240214 | 110200 | 35388380200 | 22800 | 22600 | 22800 | 22600 | 2673 |
| 606 | 20240214 | 110100 | 35327612900 | 22600 | 22600 | 22700 | 22600 | 548 |
| 607 | 20240214 | 110000 | 35315199250 | 22600 | 22550 | 22600 | 22550 | 456 |
| 608 | 20240214 | 105900 | 35304916400 | 22550 | 22550 | 22600 | 22550 | 1524 |
| 609 | 20240214 | 105800 | 35270502950 | 22550 | 22600 | 22600 | 22550 | 2936 |
| 610 | 20240214 | 105700 | 35204273950 | 22650 | 22600 | 22650 | 22550 | 915 |
| 611 | 20240214 | 105600 | 35183603800 | 22650 | 22650 | 22650 | 22650 | 63 |
| 612 | 20240214 | 105500 | 35182176850 | 22700 | 22700 | 22700 | 22700 | 477 |
| 613 | 20240214 | 105400 | 35171348950 | 22700 | 22650 | 22700 | 22650 | 392 |
| 614 | 20240214 | 105300 | 35162468200 | 22650 | 22650 | 22650 | 22650 | 107 |
| 615 | 20240214 | 105200 | 35160044650 | 22650 | 22750 | 22750 | 22600 | 492 |
| 616 | 20240214 | 105100 | 35148899500 | 22700 | 22600 | 22700 | 22550 | 2484 |
| 617 | 20240214 | 105000 | 35092594050 | 22650 | 22650 | 22650 | 22600 | 444 |
| 618 | 20240214 | 104900 | 35082544650 | 22650 | 22550 | 22650 | 22500 | 597 |
| 619 | 20240214 | 104800 | 35069056750 | 22650 | 22550 | 22650 | 22500 | 2680 |
| 620 | 20240214 | 104700 | 35008575950 | 22650 | 22650 | 22650 | 22500 | 1415 |
| 621 | 20240214 | 104600 | 34976644250 | 22650 | 22550 | 22650 | 22500 | 1792 |
| 622 | 20240214 | 104500 | 34936175150 | 22550 | 22550 | 22600 | 22550 | 965 |
| 623 | 20240214 | 104400 | 34914413500 | 22550 | 22650 | 22650 | 22550 | 1487 |
| 624 | 20240214 | 104300 | 34880812650 | 22600 | 22600 | 22650 | 22600 | 535 |
| 625 | 20240214 | 104200 | 34868719450 | 22650 | 22650 | 22700 | 22600 | 2101 |
| 626 | 20240214 | 104100 | 34821133450 | 22650 | 22700 | 22700 | 22650 | 690 |
| 627 | 20240214 | 104000 | 34805498350 | 22700 | 22700 | 22700 | 22650 | 758 |
| 628 | 20240214 | 103900 | 34788326400 | 22650 | 22750 | 22750 | 22650 | 2200 |
| 629 | 20240214 | 103800 | 34738413400 | 22750 | 22700 | 22750 | 22700 | 239 |
| 630 | 20240214 | 103700 | 34732984900 | 22750 | 22800 | 22800 | 22700 | 1155 |
| 631 | 20240214 | 103600 | 34706718950 | 22800 | 22800 | 22800 | 22750 | 934 |
| 632 | 20240214 | 103500 | 34685431350 | 22750 | 22750 | 22800 | 22750 | 708 |
| 633 | 20240214 | 103400 | 34669311350 | 22750 | 22700 | 22850 | 22700 | 2957 |
| 634 | 20240214 | 103300 | 34601958850 | 22700 | 22700 | 22750 | 22650 | 1792 |
| 635 | 20240214 | 103200 | 34561244950 | 22650 | 22650 | 22700 | 22650 | 275 |
| 636 | 20240214 | 103100 | 34555013600 | 22700 | 22750 | 22750 | 22650 | 4037 |
| 637 | 20240214 | 103000 | 34463348450 | 22750 | 22700 | 22750 | 22700 | 886 |
| 638 | 20240214 | 102900 | 34443201100 | 22700 | 22750 | 22750 | 22700 | 569 |
| 639 | 20240214 | 102800 | 34430277400 | 22750 | 22700 | 22750 | 22700 | 969 |
| 640 | 20240214 | 102700 | 34408239750 | 22700 | 22750 | 22800 | 22650 | 6102 |
| 641 | 20240214 | 102600 | 34269619850 | 22800 | 22800 | 22800 | 22750 | 2102 |
| 642 | 20240214 | 102500 | 34221756200 | 22800 | 22750 | 22850 | 22750 | 3040 |
| 643 | 20240214 | 102400 | 34152463850 | 22750 | 22750 | 22750 | 22700 | 1016 |
| 644 | 20240214 | 102300 | 34129357000 | 22800 | 22750 | 22800 | 22700 | 1343 |
| 645 | 20240214 | 102200 | 34098806650 | 22750 | 22750 | 22800 | 22700 | 2186 |
| 646 | 20240214 | 102100 | 34049083250 | 22750 | 22750 | 22800 | 22700 | 1932 |
| 647 | 20240214 | 102000 | 34005125300 | 22750 | 22700 | 22750 | 22650 | 2858 |
| 648 | 20240214 | 101900 | 33940288150 | 22700 | 22700 | 22700 | 22600 | 661 |
| 649 | 20240214 | 101800 | 33925304700 | 22700 | 22600 | 22700 | 22550 | 1930 |
| 650 | 20240214 | 101700 | 33881622000 | 22550 | 22550 | 22650 | 22500 | 3161 |
| 651 | 20240214 | 101600 | 33810247950 | 22550 | 22550 | 22550 | 22500 | 1037 |
| 652 | 20240214 | 101500 | 33786903150 | 22500 | 22550 | 22550 | 22500 | 1609 |
| 653 | 20240214 | 101400 | 33750692700 | 22500 | 22500 | 22600 | 22500 | 1631 |
| 654 | 20240214 | 101300 | 33713984600 | 22500 | 22550 | 22600 | 22500 | 2596 |
| 655 | 20240214 | 101200 | 33655465800 | 22550 | 22750 | 22750 | 22550 | 4048 |
| 656 | 20240214 | 101100 | 33563795100 | 22750 | 22750 | 22750 | 22650 | 1874 |
| 657 | 20240214 | 101000 | 33521262000 | 22700 | 22650 | 22750 | 22650 | 1446 |
| 658 | 20240214 | 100900 | 33488464150 | 22650 | 22700 | 22800 | 22650 | 4723 |
| 659 | 20240214 | 100800 | 33381119800 | 22700 | 22600 | 22750 | 22600 | 5815 |
| 660 | 20240214 | 100700 | 33249177350 | 22600 | 22500 | 22650 | 22500 | 2314 |
| 661 | 20240214 | 100600 | 33196932100 | 22450 | 22500 | 22550 | 22450 | 1601 |
| 662 | 20240214 | 100500 | 33160921000 | 22550 | 22500 | 22600 | 22500 | 1276 |
| 663 | 20240214 | 100400 | 33132182050 | 22500 | 22600 | 22600 | 22400 | 4604 |
| 664 | 20240214 | 100300 | 33028535850 | 22550 | 22450 | 22650 | 22400 | 8476 |
| 665 | 20240214 | 100200 | 32837529550 | 22450 | 22500 | 22500 | 22450 | 1606 |
| 666 | 20240214 | 100100 | 32801466150 | 22500 | 22500 | 22550 | 22450 | 4424 |
| 667 | 20240214 | 100000 | 32701941600 | 22550 | 22500 | 22550 | 22500 | 670 |
| 668 | 20240214 | 095900 | 32686852750 | 22550 | 22450 | 22550 | 22450 | 3670 |
| 669 | 20240214 | 095800 | 32604261750 | 22450 | 22350 | 22500 | 22350 | 1773 |
| 670 | 20240214 | 095700 | 32564516850 | 22400 | 22300 | 22400 | 22150 | 21001 |
| 671 | 20240214 | 095600 | 32096576200 | 22300 | 22500 | 22550 | 22300 | 12497 |
| 672 | 20240214 | 095500 | 31816852350 | 22550 | 22550 | 22600 | 22450 | 3116 |
| 673 | 20240214 | 095400 | 31746746600 | 22550 | 22550 | 22550 | 22500 | 1746 |
| 674 | 20240214 | 095300 | 31707414400 | 22550 | 22500 | 22550 | 22450 | 2418 |
| 675 | 20240214 | 095200 | 31653043050 | 22450 | 22500 | 22550 | 22450 | 3482 |
| 676 | 20240214 | 095100 | 31574730900 | 22500 | 22500 | 22550 | 22450 | 5182 |
| 677 | 20240214 | 095000 | 31458247400 | 22550 | 22600 | 22700 | 22550 | 10202 |
| 678 | 20240214 | 094900 | 31227356050 | 22650 | 22650 | 22650 | 22500 | 5929 |
| 679 | 20240214 | 094800 | 31093448650 | 22650 | 22500 | 22650 | 22500 | 7174 |
| 680 | 20240214 | 094700 | 30931191000 | 22550 | 22450 | 22600 | 22400 | 5547 |
| 681 | 20240214 | 094600 | 30806507700 | 22450 | 22550 | 22550 | 22450 | 3967 |
| 682 | 20240214 | 094500 | 30717283950 | 22550 | 22500 | 22600 | 22300 | 12140 |
| 683 | 20240214 | 094400 | 30444980000 | 22500 | 22550 | 22550 | 22400 | 15750 |
| 684 | 20240214 | 094300 | 30091053050 | 22500 | 22750 | 22750 | 22450 | 27955 |
| 685 | 20240214 | 094200 | 29460189250 | 22750 | 22800 | 22800 | 22600 | 19393 |
| 686 | 20240214 | 094100 | 29020066100 | 22750 | 22950 | 22950 | 22750 | 15074 |
| 687 | 20240214 | 094000 | 28676029500 | 22950 | 22950 | 23100 | 22900 | 1731 |
| 688 | 20240214 | 093900 | 28636255350 | 22950 | 23100 | 23100 | 22900 | 9511 |
| 689 | 20240214 | 093800 | 28417873700 | 23100 | 22900 | 23100 | 22850 | 12434 |
| 690 | 20240214 | 093700 | 28131272100 | 22900 | 22900 | 23000 | 22850 | 8683 |
| 691 | 20240214 | 093600 | 27932295900 | 22900 | 23100 | 23150 | 22900 | 9690 |
| 692 | 20240214 | 093500 | 27709455950 | 23100 | 23100 | 23200 | 22950 | 33947 |
| 693 | 20240214 | 093400 | 26927627300 | 23100 | 23350 | 23400 | 23050 | 32639 |
| 694 | 20240214 | 093300 | 26171785950 | 23400 | 23350 | 23450 | 23350 | 5898 |
| 695 | 20240214 | 093200 | 26033911950 | 23350 | 23400 | 23450 | 23350 | 3423 |
| 696 | 20240214 | 093100 | 25953871450 | 23400 | 23450 | 23500 | 23350 | 7171 |
| 697 | 20240214 | 093000 | 25786093750 | 23450 | 23500 | 23550 | 23450 | 10257 |
| 698 | 20240214 | 092900 | 25544984350 | 23500 | 23650 | 23650 | 23500 | 11868 |
| 699 | 20240214 | 092800 | 25265070550 | 23650 | 23800 | 23800 | 23600 | 10679 |
| 700 | 20240214 | 092700 | 25011982100 | 23800 | 23600 | 23850 | 23550 | 15538 |
| 701 | 20240214 | 092600 | 24643539400 | 23600 | 23450 | 23600 | 23450 | 12893 |
| 702 | 20240214 | 092500 | 24340010250 | 23450 | 23200 | 23650 | 23200 | 14892 |
| 703 | 20240214 | 092400 | 23991148450 | 23200 | 23200 | 23300 | 23200 | 5728 |
| 704 | 20240214 | 092300 | 23858172650 | 23250 | 23300 | 23300 | 23200 | 13301 |
| 705 | 20240214 | 092200 | 23549108100 | 23300 | 23200 | 23300 | 23150 | 11858 |
| 706 | 20240214 | 092100 | 23273509200 | 23150 | 23300 | 23300 | 23050 | 30384 |
| 707 | 20240214 | 092000 | 22568886350 | 23250 | 23550 | 23650 | 23250 | 33375 |
| 708 | 20240214 | 091900 | 21786482150 | 23600 | 23550 | 23650 | 23500 | 19107 |
| 709 | 20240214 | 091800 | 21336213250 | 23500 | 23450 | 23550 | 23300 | 20024 |
| 710 | 20240214 | 091700 | 20867058150 | 23450 | 23650 | 23750 | 23350 | 38998 |
| 711 | 20240214 | 091600 | 19949702650 | 23650 | 23800 | 24000 | 23650 | 87915 |
| 712 | 20240214 | 091500 | 17848065850 | 23800 | 23650 | 23800 | 23550 | 34552 |
| 713 | 20240214 | 091400 | 17027907050 | 23550 | 23600 | 23700 | 23400 | 35588 |
| 714 | 20240214 | 091300 | 16190665950 | 23550 | 23700 | 23900 | 23500 | 67372 |
| 715 | 20240214 | 091200 | 14594968550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 716 | 20240214 | 091100 | 14594968550 | 23700 | 23700 | 23700 | 23700 | 0 |
| 717 | 20240214 | 091000 | 14594968550 | 23700 | 23450 | 23700 | 23250 | 70053 |
| 718 | 20240214 | 090900 | 12942626350 | 23450 | 23150 | 23500 | 23100 | 33982 |
| 719 | 20240214 | 090800 | 12151834900 | 23150 | 23300 | 23350 | 23150 | 26378 |
| 720 | 20240214 | 090700 | 11538176950 | 23350 | 22900 | 23350 | 22750 | 41379 |
| 721 | 20240214 | 090600 | 10580928050 | 22950 | 23000 | 23000 | 22800 | 29133 |
| 722 | 20240214 | 090500 | 9913928350 | 23000 | 23450 | 23500 | 23000 | 41823 |
| 723 | 20240214 | 090400 | 8942028450 | 23350 | 23000 | 23500 | 22950 | 64063 |
| 724 | 20240214 | 090300 | 7454198250 | 23050 | 23300 | 23300 | 22950 | 31574 |
| 725 | 20240214 | 090200 | 6726306650 | 23200 | 23450 | 23550 | 22900 | 79258 |
| 726 | 20240214 | 090100 | 4884738500 | 23500 | 22900 | 23600 | 22450 | 107139 |
| 727 | 20240214 | 090000 | 2407284500 | 22900 | 21550 | 23000 | 21450 | 108693 |