36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 201000 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 5107 |
| 3 | 20240214 | 200900 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 4 | 20240214 | 200800 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 5 | 20240214 | 200700 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 6 | 20240214 | 200600 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 7 | 20240214 | 200500 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 8 | 20240214 | 200400 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 9 | 20240214 | 200300 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 10 | 20240214 | 200200 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 11 | 20240214 | 200100 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 12 | 20240214 | 200000 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 13 | 20240214 | 195900 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 14 | 20240214 | 195800 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 15 | 20240214 | 195700 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 16 | 20240214 | 195600 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 17 | 20240214 | 195500 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 18 | 20240214 | 195400 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 19 | 20240214 | 195300 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 20 | 20240214 | 195200 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 21 | 20240214 | 195100 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 22 | 20240214 | 195000 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 23 | 20240214 | 194900 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 24 | 20240214 | 194800 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 25 | 20240214 | 194700 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 26 | 20240214 | 194600 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 27 | 20240214 | 194500 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 28 | 20240214 | 194400 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 29 | 20240214 | 194300 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 30 | 20240214 | 194200 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 31 | 20240214 | 194100 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 32 | 20240214 | 194000 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 5107 |
| 33 | 20240214 | 193900 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 34 | 20240214 | 193800 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 35 | 20240214 | 193700 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 36 | 20240214 | 193600 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 37 | 20240214 | 193500 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 38 | 20240214 | 193400 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 39 | 20240214 | 193300 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 40 | 20240214 | 193200 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 41 | 20240214 | 193100 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 42 | 20240214 | 193000 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 43 | 20240214 | 192900 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 44 | 20240214 | 192800 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 45 | 20240214 | 192700 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 46 | 20240214 | 192600 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 47 | 20240214 | 192500 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 48 | 20240214 | 192400 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 49 | 20240214 | 192300 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 50 | 20240214 | 192200 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 51 | 20240214 | 192100 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 52 | 20240214 | 192000 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 53 | 20240214 | 191900 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 54 | 20240214 | 191800 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 55 | 20240214 | 191700 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 56 | 20240214 | 191600 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 57 | 20240214 | 191500 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 58 | 20240214 | 191400 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 59 | 20240214 | 191300 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 60 | 20240214 | 191200 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 61 | 20240214 | 191100 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 62 | 20240214 | 191000 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 5107 |
| 63 | 20240214 | 190900 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 64 | 20240214 | 190800 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 65 | 20240214 | 190700 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 66 | 20240214 | 190600 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 67 | 20240214 | 190500 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 68 | 20240214 | 190400 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 69 | 20240214 | 190300 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 70 | 20240214 | 190200 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 71 | 20240214 | 190100 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 72 | 20240214 | 190000 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 73 | 20240214 | 185900 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 74 | 20240214 | 185800 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 75 | 20240214 | 185700 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 76 | 20240214 | 185600 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 77 | 20240214 | 185500 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 78 | 20240214 | 185400 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 79 | 20240214 | 185300 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 80 | 20240214 | 185200 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 81 | 20240214 | 185100 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 82 | 20240214 | 185000 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 83 | 20240214 | 184900 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 84 | 20240214 | 184800 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 85 | 20240214 | 184700 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 86 | 20240214 | 184600 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 87 | 20240214 | 184500 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 88 | 20240214 | 184400 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 89 | 20240214 | 184300 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 90 | 20240214 | 184200 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 91 | 20240214 | 184100 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 92 | 20240214 | 184000 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 5107 |
| 93 | 20240214 | 183900 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 94 | 20240214 | 183800 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 95 | 20240214 | 183700 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 96 | 20240214 | 183600 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 97 | 20240214 | 183500 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 98 | 20240214 | 183400 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 99 | 20240214 | 183300 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 100 | 20240214 | 183200 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 101 | 20240214 | 183100 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 102 | 20240214 | 183000 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 103 | 20240214 | 182900 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 104 | 20240214 | 182800 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 105 | 20240214 | 182700 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 106 | 20240214 | 182600 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 107 | 20240214 | 182500 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 108 | 20240214 | 182400 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 109 | 20240214 | 182300 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 110 | 20240214 | 182200 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 111 | 20240214 | 182100 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 112 | 20240214 | 182000 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 113 | 20240214 | 181900 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 114 | 20240214 | 181800 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 115 | 20240214 | 181700 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 116 | 20240214 | 181600 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 117 | 20240214 | 181500 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 118 | 20240214 | 181400 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 119 | 20240214 | 181300 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 120 | 20240214 | 181200 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 121 | 20240214 | 181100 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 122 | 20240214 | 181000 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 5107 |
| 123 | 20240214 | 180900 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 124 | 20240214 | 180800 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 125 | 20240214 | 180700 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 126 | 20240214 | 180600 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 127 | 20240214 | 180500 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 128 | 20240214 | 180400 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 129 | 20240214 | 180300 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 130 | 20240214 | 180200 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 131 | 20240214 | 180100 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 132 | 20240214 | 180000 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 133 | 20240214 | 175900 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 134 | 20240214 | 175800 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 135 | 20240214 | 175700 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 136 | 20240214 | 175600 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 137 | 20240214 | 175500 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 138 | 20240214 | 175400 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 139 | 20240214 | 175300 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 140 | 20240214 | 175200 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 141 | 20240214 | 175100 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 142 | 20240214 | 175000 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 143 | 20240214 | 174900 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 144 | 20240214 | 174800 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 145 | 20240214 | 174700 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 146 | 20240214 | 174600 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 147 | 20240214 | 174500 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 148 | 20240214 | 174400 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 149 | 20240214 | 174300 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 150 | 20240214 | 174200 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 151 | 20240214 | 174100 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 152 | 20240214 | 174000 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 5107 |
| 153 | 20240214 | 173900 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 154 | 20240214 | 173800 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 155 | 20240214 | 173700 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 156 | 20240214 | 173600 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 157 | 20240214 | 173500 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 158 | 20240214 | 173400 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 159 | 20240214 | 173300 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 160 | 20240214 | 173200 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 161 | 20240214 | 173100 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 162 | 20240214 | 173000 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 163 | 20240214 | 172900 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 164 | 20240214 | 172800 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 165 | 20240214 | 172700 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 166 | 20240214 | 172600 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 167 | 20240214 | 172500 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 168 | 20240214 | 172400 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 169 | 20240214 | 172300 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 170 | 20240214 | 172200 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 171 | 20240214 | 172100 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 172 | 20240214 | 172000 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 173 | 20240214 | 171900 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 174 | 20240214 | 171800 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 175 | 20240214 | 171700 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 176 | 20240214 | 171600 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 177 | 20240214 | 171500 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 178 | 20240214 | 171400 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 179 | 20240214 | 171300 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 180 | 20240214 | 171200 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 181 | 20240214 | 171100 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 182 | 20240214 | 171000 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 5107 |
| 183 | 20240214 | 170900 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 184 | 20240214 | 170800 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 185 | 20240214 | 170700 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 186 | 20240214 | 170600 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 187 | 20240214 | 170500 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 188 | 20240214 | 170400 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 189 | 20240214 | 170300 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 190 | 20240214 | 170200 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 191 | 20240214 | 170100 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 192 | 20240214 | 170000 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 193 | 20240214 | 165900 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 194 | 20240214 | 165800 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 195 | 20240214 | 165700 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 196 | 20240214 | 165600 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 197 | 20240214 | 165500 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 198 | 20240214 | 165400 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 199 | 20240214 | 165300 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 200 | 20240214 | 165200 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 201 | 20240214 | 165100 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 202 | 20240214 | 165000 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 203 | 20240214 | 164900 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 204 | 20240214 | 164800 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 205 | 20240214 | 164700 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 206 | 20240214 | 164600 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 207 | 20240214 | 164500 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 208 | 20240214 | 164400 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 209 | 20240214 | 164300 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 210 | 20240214 | 164200 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 211 | 20240214 | 164100 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 212 | 20240214 | 164000 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 5107 |
| 213 | 20240214 | 163900 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 214 | 20240214 | 163800 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 215 | 20240214 | 163700 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 216 | 20240214 | 163600 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 217 | 20240214 | 163500 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 218 | 20240214 | 163400 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 219 | 20240214 | 163300 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 220 | 20240214 | 163200 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 221 | 20240214 | 163100 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 222 | 20240214 | 163000 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 223 | 20240214 | 162900 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 224 | 20240214 | 162800 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 225 | 20240214 | 162700 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 226 | 20240214 | 162600 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 227 | 20240214 | 162500 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 228 | 20240214 | 162400 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 229 | 20240214 | 162300 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 230 | 20240214 | 162200 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 231 | 20240214 | 162100 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 232 | 20240214 | 162000 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 233 | 20240214 | 161900 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 234 | 20240214 | 161800 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 235 | 20240214 | 161700 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 236 | 20240214 | 161600 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 237 | 20240214 | 161500 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 238 | 20240214 | 161400 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 239 | 20240214 | 161300 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 240 | 20240214 | 161200 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 241 | 20240214 | 161100 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 242 | 20240214 | 161000 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 5107 |
| 243 | 20240214 | 160900 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 244 | 20240214 | 160800 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 245 | 20240214 | 160700 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 246 | 20240214 | 160600 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 247 | 20240214 | 160500 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 248 | 20240214 | 160400 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 249 | 20240214 | 160300 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 250 | 20240214 | 160200 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 251 | 20240214 | 160100 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 252 | 20240214 | 160000 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 253 | 20240214 | 155900 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 254 | 20240214 | 155800 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 255 | 20240214 | 155700 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 256 | 20240214 | 155600 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 257 | 20240214 | 155500 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 258 | 20240214 | 155400 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 259 | 20240214 | 155300 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 260 | 20240214 | 155200 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 261 | 20240214 | 155100 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 262 | 20240214 | 155000 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 263 | 20240214 | 154900 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 264 | 20240214 | 154800 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 265 | 20240214 | 154700 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 266 | 20240214 | 154600 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 267 | 20240214 | 154500 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 268 | 20240214 | 154400 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 269 | 20240214 | 154300 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 270 | 20240214 | 154200 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 271 | 20240214 | 154100 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 272 | 20240214 | 154000 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 5107 |
| 273 | 20240214 | 153900 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 274 | 20240214 | 153800 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 275 | 20240214 | 153700 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 276 | 20240214 | 153600 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 277 | 20240214 | 153500 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 278 | 20240214 | 153400 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 279 | 20240214 | 153300 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 280 | 20240214 | 153200 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 281 | 20240214 | 153100 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 0 |
| 282 | 20240214 | 153000 | 31446268800 | 50100 | 50100 | 50100 | 50100 | 5107 |
| 283 | 20240214 | 152900 | 31190408100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 284 | 20240214 | 152800 | 31190408100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 285 | 20240214 | 152700 | 31190408100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 286 | 20240214 | 152600 | 31190408100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 287 | 20240214 | 152500 | 31190408100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 288 | 20240214 | 152400 | 31190408100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 289 | 20240214 | 152300 | 31190408100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 290 | 20240214 | 152200 | 31190408100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 291 | 20240214 | 152100 | 31190408100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 292 | 20240214 | 152000 | 31190408100 | 50100 | 50100 | 50100 | 50100 | 0 |
| 293 | 20240214 | 151900 | 31190408100 | 50100 | 50100 | 50100 | 50000 | 1194 |
| 294 | 20240214 | 151800 | 31130640900 | 50000 | 50100 | 50100 | 50000 | 789 |
| 295 | 20240214 | 151700 | 31091164600 | 50000 | 50100 | 50100 | 50000 | 1548 |
| 296 | 20240214 | 151600 | 31013740100 | 50000 | 50000 | 50100 | 50000 | 623 |
| 297 | 20240214 | 151500 | 30982551400 | 50100 | 50100 | 50100 | 50000 | 1082 |
| 298 | 20240214 | 151400 | 30928344300 | 50100 | 50100 | 50200 | 50100 | 666 |
| 299 | 20240214 | 151300 | 30894965000 | 50100 | 50100 | 50200 | 50100 | 911 |
| 300 | 20240214 | 151200 | 30849320100 | 50100 | 50100 | 50200 | 50000 | 2143 |
| 301 | 20240214 | 151100 | 30741959900 | 50100 | 50200 | 50200 | 50100 | 483 |
| 302 | 20240214 | 151000 | 30717726300 | 50200 | 50100 | 50300 | 50100 | 1372 |
| 303 | 20240214 | 150900 | 30648885800 | 50100 | 50200 | 50200 | 50100 | 1842 |
| 304 | 20240214 | 150800 | 30556551600 | 50100 | 50100 | 50200 | 50100 | 1202 |
| 305 | 20240214 | 150700 | 30496245700 | 50200 | 50200 | 50200 | 50100 | 632 |
| 306 | 20240214 | 150600 | 30464519500 | 50200 | 50200 | 50300 | 50100 | 677 |
| 307 | 20240214 | 150500 | 30430564400 | 50200 | 50200 | 50300 | 50100 | 1668 |
| 308 | 20240214 | 150400 | 30346863700 | 50200 | 50200 | 50300 | 50100 | 451 |
| 309 | 20240214 | 150300 | 30324210700 | 50200 | 50200 | 50300 | 50200 | 1988 |
| 310 | 20240214 | 150200 | 30224367100 | 50200 | 50300 | 50400 | 50200 | 343 |
| 311 | 20240214 | 150100 | 30207115200 | 50300 | 50200 | 50400 | 50200 | 1050 |
| 312 | 20240214 | 150000 | 30154283400 | 50400 | 50300 | 50400 | 50200 | 688 |
| 313 | 20240214 | 145900 | 30119663500 | 50200 | 50300 | 50300 | 50200 | 689 |
| 314 | 20240214 | 145800 | 30085009100 | 50300 | 50300 | 50300 | 50200 | 1288 |
| 315 | 20240214 | 145700 | 30020288300 | 50200 | 50300 | 50300 | 50200 | 770 |
| 316 | 20240214 | 145600 | 29981585600 | 50300 | 50200 | 50300 | 50100 | 1255 |
| 317 | 20240214 | 145500 | 29918516400 | 50200 | 50200 | 50300 | 50200 | 902 |
| 318 | 20240214 | 145400 | 29873211700 | 50300 | 50300 | 50300 | 50200 | 1311 |
| 319 | 20240214 | 145300 | 29807344400 | 50300 | 50300 | 50300 | 50200 | 1357 |
| 320 | 20240214 | 145200 | 29739175800 | 50300 | 50300 | 50300 | 50200 | 835 |
| 321 | 20240214 | 145100 | 29697188500 | 50300 | 50200 | 50300 | 50200 | 558 |
| 322 | 20240214 | 145000 | 29669124300 | 50200 | 50200 | 50300 | 50200 | 1011 |
| 323 | 20240214 | 144900 | 29618349500 | 50300 | 50300 | 50300 | 50200 | 565 |
| 324 | 20240214 | 144800 | 29589958200 | 50300 | 50200 | 50300 | 50100 | 727 |
| 325 | 20240214 | 144700 | 29553454500 | 50300 | 50200 | 50300 | 50200 | 818 |
| 326 | 20240214 | 144600 | 29512375300 | 50200 | 50200 | 50300 | 50100 | 1227 |
| 327 | 20240214 | 144500 | 29450759700 | 50200 | 50100 | 50200 | 50100 | 481 |
| 328 | 20240214 | 144400 | 29426615100 | 50100 | 50200 | 50300 | 50000 | 3876 |
| 329 | 20240214 | 144300 | 29232165300 | 50200 | 50400 | 50400 | 50200 | 723 |
| 330 | 20240214 | 144200 | 29195804000 | 50400 | 50300 | 50400 | 50200 | 899 |
| 331 | 20240214 | 144100 | 29150589400 | 50200 | 50400 | 50500 | 50200 | 1258 |
| 332 | 20240214 | 144000 | 29087227700 | 50400 | 50300 | 50400 | 50200 | 1075 |
| 333 | 20240214 | 143900 | 29033158700 | 50300 | 50200 | 50300 | 50200 | 1565 |
| 334 | 20240214 | 143800 | 28954529600 | 50200 | 50100 | 50300 | 50000 | 4196 |
| 335 | 20240214 | 143700 | 28744233300 | 50200 | 50400 | 50400 | 50100 | 2695 |
| 336 | 20240214 | 143600 | 28608819600 | 50400 | 50300 | 50400 | 50100 | 1401 |
| 337 | 20240214 | 143500 | 28538345200 | 50300 | 50300 | 50500 | 50200 | 1545 |
| 338 | 20240214 | 143400 | 28460664000 | 50300 | 50600 | 50700 | 50300 | 5939 |
| 339 | 20240214 | 143300 | 28161094500 | 50600 | 50500 | 50700 | 50500 | 1012 |
| 340 | 20240214 | 143200 | 28109881500 | 50500 | 50600 | 50600 | 50500 | 911 |
| 341 | 20240214 | 143100 | 28063831800 | 50500 | 50700 | 50700 | 50500 | 3212 |
| 342 | 20240214 | 143000 | 27901331700 | 50600 | 50500 | 50700 | 50500 | 4744 |
| 343 | 20240214 | 142900 | 27661368600 | 50500 | 50500 | 50600 | 50400 | 1352 |
| 344 | 20240214 | 142800 | 27593110300 | 50400 | 50500 | 50500 | 50400 | 1646 |
| 345 | 20240214 | 142700 | 27510057700 | 50500 | 50400 | 50500 | 50400 | 649 |
| 346 | 20240214 | 142600 | 27477294900 | 50500 | 50500 | 50700 | 50400 | 2457 |
| 347 | 20240214 | 142500 | 27353157800 | 50600 | 50700 | 50700 | 50500 | 1836 |
| 348 | 20240214 | 142400 | 27260244200 | 50700 | 50700 | 50700 | 50600 | 1681 |
| 349 | 20240214 | 142300 | 27175130800 | 50700 | 50600 | 50700 | 50600 | 2272 |
| 350 | 20240214 | 142200 | 27060088100 | 50600 | 50700 | 50800 | 50500 | 2179 |
| 351 | 20240214 | 142100 | 26949815500 | 50700 | 50700 | 50800 | 50600 | 2289 |
| 352 | 20240214 | 142000 | 26833806300 | 50700 | 50600 | 50700 | 50500 | 2399 |
| 353 | 20240214 | 141900 | 26712318700 | 50600 | 50500 | 50700 | 50400 | 3356 |
| 354 | 20240214 | 141800 | 26542571300 | 50400 | 50400 | 50500 | 50400 | 1172 |
| 355 | 20240214 | 141700 | 26483458700 | 50400 | 50400 | 50500 | 50300 | 1188 |
| 356 | 20240214 | 141600 | 26423561900 | 50400 | 50400 | 50500 | 50300 | 3214 |
| 357 | 20240214 | 141500 | 26261602300 | 50400 | 50400 | 50500 | 50400 | 2369 |
| 358 | 20240214 | 141400 | 26142177700 | 50400 | 50500 | 50500 | 50300 | 3178 |
| 359 | 20240214 | 141300 | 25981943500 | 50500 | 50400 | 50600 | 50400 | 1891 |
| 360 | 20240214 | 141200 | 25886461600 | 50400 | 50700 | 50700 | 50300 | 7048 |
| 361 | 20240214 | 141100 | 25530336700 | 50700 | 50700 | 50900 | 50600 | 5834 |
| 362 | 20240214 | 141000 | 25234235500 | 50700 | 50400 | 50800 | 50300 | 14066 |
| 363 | 20240214 | 140900 | 24523817900 | 50400 | 50000 | 50400 | 50000 | 12205 |
| 364 | 20240214 | 140800 | 23912073600 | 50000 | 49700 | 50000 | 49650 | 12676 |
| 365 | 20240214 | 140700 | 23280286600 | 49700 | 49600 | 49700 | 49600 | 7067 |
| 366 | 20240214 | 140600 | 22929464350 | 49550 | 49550 | 49550 | 49500 | 2194 |
| 367 | 20240214 | 140500 | 22820752350 | 49550 | 49500 | 49550 | 49450 | 1313 |
| 368 | 20240214 | 140400 | 22755746000 | 49500 | 49500 | 49500 | 49450 | 904 |
| 369 | 20240214 | 140300 | 22711004700 | 49500 | 49500 | 49500 | 49450 | 1095 |
| 370 | 20240214 | 140200 | 22656830900 | 49500 | 49600 | 49600 | 49500 | 3309 |
| 371 | 20240214 | 140100 | 22492898650 | 49550 | 49550 | 49600 | 49550 | 875 |
| 372 | 20240214 | 140000 | 22449534700 | 49550 | 49500 | 49600 | 49500 | 1891 |
| 373 | 20240214 | 135900 | 22355834250 | 49550 | 49500 | 49550 | 49500 | 1221 |
| 374 | 20240214 | 135800 | 22295390150 | 49500 | 49450 | 49500 | 49450 | 613 |
| 375 | 20240214 | 135700 | 22265060850 | 49500 | 49500 | 49500 | 49450 | 2319 |
| 376 | 20240214 | 135600 | 22150277150 | 49500 | 49500 | 49550 | 49450 | 410 |
| 377 | 20240214 | 135500 | 22129980200 | 49500 | 49550 | 49550 | 49500 | 1216 |
| 378 | 20240214 | 135400 | 22069770500 | 49550 | 49550 | 49600 | 49500 | 1366 |
| 379 | 20240214 | 135300 | 22002122550 | 49550 | 49650 | 49650 | 49550 | 2979 |
| 380 | 20240214 | 135200 | 21854328900 | 49600 | 49450 | 49600 | 49450 | 4416 |
| 381 | 20240214 | 135100 | 21635674600 | 49450 | 49400 | 49450 | 49400 | 959 |
| 382 | 20240214 | 135000 | 21588298500 | 49400 | 49400 | 49450 | 49400 | 612 |
| 383 | 20240214 | 134900 | 21558052850 | 49350 | 49350 | 49400 | 49350 | 1327 |
| 384 | 20240214 | 134800 | 21492542300 | 49350 | 49400 | 49400 | 49350 | 665 |
| 385 | 20240214 | 134700 | 21459721350 | 49400 | 49300 | 49400 | 49250 | 916 |
| 386 | 20240214 | 134600 | 21414515800 | 49300 | 49350 | 49400 | 49300 | 2504 |
| 387 | 20240214 | 134500 | 21290998500 | 49350 | 49450 | 49450 | 49350 | 890 |
| 388 | 20240214 | 134400 | 21247019050 | 49450 | 49450 | 49450 | 49300 | 3404 |
| 389 | 20240214 | 134300 | 21078786800 | 49450 | 49200 | 49450 | 49200 | 7859 |
| 390 | 20240214 | 134200 | 20691519900 | 49200 | 49200 | 49200 | 49150 | 886 |
| 391 | 20240214 | 134100 | 20647947050 | 49150 | 49250 | 49250 | 49150 | 516 |
| 392 | 20240214 | 134000 | 20622562950 | 49200 | 49200 | 49200 | 49200 | 268 |
| 393 | 20240214 | 133900 | 20609377350 | 49200 | 49200 | 49200 | 49150 | 863 |
| 394 | 20240214 | 133800 | 20566936000 | 49200 | 49200 | 49250 | 49200 | 541 |
| 395 | 20240214 | 133700 | 20540317200 | 49200 | 49150 | 49250 | 49150 | 2178 |
| 396 | 20240214 | 133600 | 20433150700 | 49150 | 49150 | 49200 | 49150 | 440 |
| 397 | 20240214 | 133500 | 20411523500 | 49200 | 49150 | 49200 | 49150 | 947 |
| 398 | 20240214 | 133400 | 20364978050 | 49150 | 49150 | 49200 | 49150 | 651 |
| 399 | 20240214 | 133300 | 20332979600 | 49100 | 49000 | 49150 | 49000 | 3404 |
| 400 | 20240214 | 133200 | 20165815450 | 49000 | 49000 | 49000 | 49000 | 346 |
| 401 | 20240214 | 133100 | 20148861450 | 49000 | 49100 | 49100 | 49000 | 1405 |
| 402 | 20240214 | 133000 | 20079934300 | 49100 | 49050 | 49100 | 49050 | 174 |
| 403 | 20240214 | 132900 | 20071397600 | 49100 | 49050 | 49100 | 49050 | 578 |
| 404 | 20240214 | 132800 | 20043022700 | 49100 | 49100 | 49100 | 49100 | 231 |
| 405 | 20240214 | 132700 | 20031680600 | 49100 | 49050 | 49150 | 49050 | 173 |
| 406 | 20240214 | 132600 | 20023188450 | 49050 | 49100 | 49150 | 49050 | 964 |
| 407 | 20240214 | 132500 | 19975848550 | 49100 | 49050 | 49100 | 49050 | 371 |
| 408 | 20240214 | 132400 | 19957637650 | 49100 | 49000 | 49100 | 49000 | 1517 |
| 409 | 20240214 | 132300 | 19883196800 | 49050 | 48950 | 49050 | 48950 | 1521 |
| 410 | 20240214 | 132200 | 19808663500 | 48850 | 48800 | 48900 | 48800 | 2458 |
| 411 | 20240214 | 132100 | 19688587150 | 48750 | 48750 | 48800 | 48750 | 191 |
| 412 | 20240214 | 132000 | 19679275450 | 48750 | 48800 | 48800 | 48750 | 56 |
| 413 | 20240214 | 131900 | 19676543200 | 48750 | 48750 | 48800 | 48750 | 210 |
| 414 | 20240214 | 131800 | 19666303550 | 48750 | 48750 | 48750 | 48700 | 61 |
| 415 | 20240214 | 131700 | 19663332250 | 48800 | 48750 | 48800 | 48700 | 299 |
| 416 | 20240214 | 131600 | 19648761000 | 48800 | 48750 | 48800 | 48750 | 135 |
| 417 | 20240214 | 131500 | 19642179550 | 48750 | 48800 | 48800 | 48700 | 709 |
| 418 | 20240214 | 131400 | 19607634200 | 48800 | 48800 | 48800 | 48750 | 842 |
| 419 | 20240214 | 131300 | 19566548950 | 48700 | 48650 | 48700 | 48650 | 922 |
| 420 | 20240214 | 131200 | 19521654000 | 48650 | 48700 | 48700 | 48650 | 1957 |
| 421 | 20240214 | 131100 | 19426419550 | 48700 | 48800 | 48800 | 48650 | 1270 |
| 422 | 20240214 | 131000 | 19364555300 | 48800 | 48800 | 48800 | 48750 | 285 |
| 423 | 20240214 | 130900 | 19350648550 | 48800 | 48750 | 48800 | 48750 | 40 |
| 424 | 20240214 | 130800 | 19348697400 | 48800 | 48800 | 48800 | 48750 | 211 |
| 425 | 20240214 | 130700 | 19338405000 | 48800 | 48750 | 48800 | 48750 | 108 |
| 426 | 20240214 | 130600 | 19333138400 | 48700 | 48650 | 48700 | 48650 | 407 |
| 427 | 20240214 | 130500 | 19313319000 | 48650 | 48750 | 48750 | 48650 | 1074 |
| 428 | 20240214 | 130400 | 19261049300 | 48750 | 48700 | 48800 | 48700 | 292 |
| 429 | 20240214 | 130300 | 19246821550 | 48700 | 48800 | 48800 | 48650 | 785 |
| 430 | 20240214 | 130200 | 19208579700 | 48750 | 48800 | 48800 | 48750 | 175 |
| 431 | 20240214 | 130100 | 19200047750 | 48750 | 48800 | 48800 | 48750 | 86 |
| 432 | 20240214 | 130000 | 19195854900 | 48850 | 48800 | 48850 | 48750 | 1044 |
| 433 | 20240214 | 125900 | 19144901550 | 48850 | 48800 | 48850 | 48800 | 89 |
| 434 | 20240214 | 125800 | 19140554850 | 48800 | 48800 | 48850 | 48800 | 283 |
| 435 | 20240214 | 125700 | 19126736500 | 48800 | 48750 | 48850 | 48750 | 250 |
| 436 | 20240214 | 125600 | 19114537750 | 48750 | 48750 | 48750 | 48750 | 230 |
| 437 | 20240214 | 125500 | 19103325250 | 48800 | 48750 | 48800 | 48750 | 144 |
| 438 | 20240214 | 125400 | 19096301150 | 48750 | 48850 | 48850 | 48750 | 282 |
| 439 | 20240214 | 125300 | 19082541450 | 48850 | 48850 | 48850 | 48800 | 173 |
| 440 | 20240214 | 125200 | 19074096450 | 48800 | 48850 | 48850 | 48800 | 77 |
| 441 | 20240214 | 125100 | 19070337150 | 48850 | 48800 | 48850 | 48800 | 264 |
| 442 | 20240214 | 125000 | 19057442050 | 48850 | 48850 | 48900 | 48800 | 212 |
| 443 | 20240214 | 124900 | 19047084950 | 48900 | 48800 | 48900 | 48800 | 511 |
| 444 | 20240214 | 124800 | 19022121250 | 48800 | 48800 | 48850 | 48800 | 213 |
| 445 | 20240214 | 124700 | 19011720800 | 48850 | 48750 | 48850 | 48700 | 523 |
| 446 | 20240214 | 124600 | 18986201450 | 48750 | 48700 | 48750 | 48700 | 503 |
| 447 | 20240214 | 124500 | 18961692150 | 48700 | 48700 | 48750 | 48700 | 178 |
| 448 | 20240214 | 124400 | 18953023500 | 48700 | 48750 | 48800 | 48700 | 1197 |
| 449 | 20240214 | 124300 | 18894682850 | 48800 | 48750 | 48800 | 48750 | 62 |
| 450 | 20240214 | 124200 | 18891660050 | 48750 | 48750 | 48800 | 48750 | 157 |
| 451 | 20240214 | 124100 | 18884006150 | 48800 | 48700 | 48800 | 48700 | 238 |
| 452 | 20240214 | 124000 | 18872394550 | 48700 | 48750 | 48800 | 48700 | 307 |
| 453 | 20240214 | 123900 | 18857437450 | 48750 | 48700 | 48750 | 48650 | 175 |
| 454 | 20240214 | 123800 | 18848911100 | 48650 | 48650 | 48650 | 48600 | 518 |
| 455 | 20240214 | 123700 | 18823710650 | 48650 | 48700 | 48700 | 48650 | 885 |
| 456 | 20240214 | 123600 | 18780630900 | 48700 | 48700 | 48750 | 48700 | 890 |
| 457 | 20240214 | 123500 | 18737283600 | 48700 | 48750 | 48750 | 48700 | 647 |
| 458 | 20240214 | 123400 | 18705742900 | 48750 | 48750 | 48800 | 48750 | 454 |
| 459 | 20240214 | 123300 | 18683609700 | 48800 | 48800 | 48800 | 48750 | 1278 |
| 460 | 20240214 | 123200 | 18621244500 | 48900 | 48800 | 48900 | 48800 | 385 |
| 461 | 20240214 | 123100 | 18602447900 | 48800 | 48850 | 48850 | 48800 | 407 |
| 462 | 20240214 | 123000 | 18582572200 | 48850 | 48850 | 48850 | 48800 | 328 |
| 463 | 20240214 | 122900 | 18566559100 | 48850 | 48800 | 48850 | 48800 | 484 |
| 464 | 20240214 | 122800 | 18542938500 | 48850 | 48850 | 48900 | 48850 | 176 |
| 465 | 20240214 | 122700 | 18534340850 | 48850 | 48850 | 48850 | 48800 | 281 |
| 466 | 20240214 | 122600 | 18520616900 | 48850 | 48900 | 48900 | 48800 | 623 |
| 467 | 20240214 | 122500 | 18490183350 | 48900 | 48900 | 48900 | 48900 | 1619 |
| 468 | 20240214 | 122400 | 18411014250 | 48900 | 48900 | 48900 | 48900 | 124 |
| 469 | 20240214 | 122300 | 18404950650 | 48900 | 48850 | 48950 | 48800 | 310 |
| 470 | 20240214 | 122200 | 18389805350 | 48850 | 48850 | 48850 | 48850 | 242 |
| 471 | 20240214 | 122100 | 18377983650 | 48850 | 48850 | 48850 | 48850 | 363 |
| 472 | 20240214 | 122000 | 18360251100 | 48800 | 48800 | 48850 | 48800 | 226 |
| 473 | 20240214 | 121900 | 18349222150 | 48800 | 48850 | 48900 | 48750 | 2030 |
| 474 | 20240214 | 121800 | 18250110350 | 48900 | 48850 | 48900 | 48800 | 633 |
| 475 | 20240214 | 121700 | 18219187950 | 48900 | 48900 | 48900 | 48850 | 532 |
| 476 | 20240214 | 121600 | 18193185000 | 48900 | 48850 | 48900 | 48850 | 190 |
| 477 | 20240214 | 121500 | 18183903350 | 48850 | 48850 | 48900 | 48850 | 486 |
| 478 | 20240214 | 121400 | 18160162100 | 48900 | 48900 | 48900 | 48850 | 509 |
| 479 | 20240214 | 121300 | 18135279700 | 48950 | 48900 | 48950 | 48900 | 8 |
| 480 | 20240214 | 121200 | 18134888150 | 48900 | 49000 | 49000 | 48900 | 453 |
| 481 | 20240214 | 121100 | 18112728750 | 48950 | 49050 | 49050 | 48950 | 3298 |
| 482 | 20240214 | 121000 | 17951133550 | 49050 | 49100 | 49150 | 49050 | 324 |
| 483 | 20240214 | 120900 | 17935238450 | 49100 | 49150 | 49150 | 49100 | 308 |
| 484 | 20240214 | 120800 | 17920107700 | 49200 | 49150 | 49200 | 49100 | 769 |
| 485 | 20240214 | 120700 | 17882314750 | 49150 | 49200 | 49250 | 49100 | 1091 |
| 486 | 20240214 | 120600 | 17828642500 | 49200 | 49250 | 49250 | 49100 | 1501 |
| 487 | 20240214 | 120500 | 17754824200 | 49300 | 49250 | 49300 | 49200 | 521 |
| 488 | 20240214 | 120400 | 17729180350 | 49250 | 49200 | 49300 | 49150 | 1985 |
| 489 | 20240214 | 120300 | 17631436500 | 49200 | 49200 | 49250 | 49200 | 548 |
| 490 | 20240214 | 120200 | 17604463900 | 49250 | 49100 | 49250 | 49100 | 2414 |
| 491 | 20240214 | 120100 | 17485815950 | 49100 | 49100 | 49100 | 49050 | 211 |
| 492 | 20240214 | 120000 | 17475455900 | 49100 | 49000 | 49100 | 49000 | 1291 |
| 493 | 20240214 | 115900 | 17412160350 | 49000 | 49000 | 49050 | 49000 | 230 |
| 494 | 20240214 | 115800 | 17400889700 | 49000 | 49000 | 49050 | 49000 | 425 |
| 495 | 20240214 | 115700 | 17380064450 | 49050 | 48950 | 49050 | 48950 | 438 |
| 496 | 20240214 | 115600 | 17358604950 | 49000 | 49050 | 49050 | 49000 | 578 |
| 497 | 20240214 | 115500 | 17330280900 | 49000 | 48900 | 49000 | 48900 | 1638 |
| 498 | 20240214 | 115400 | 17250030650 | 48900 | 48950 | 48950 | 48900 | 563 |
| 499 | 20240214 | 115300 | 17222489250 | 48950 | 49000 | 49000 | 48900 | 656 |
| 500 | 20240214 | 115200 | 17190386550 | 48950 | 48800 | 49000 | 48800 | 1351 |
| 501 | 20240214 | 115100 | 17124287700 | 48800 | 48850 | 48850 | 48800 | 204 |
| 502 | 20240214 | 115000 | 17114322900 | 48850 | 48800 | 48850 | 48800 | 78 |
| 503 | 20240214 | 114900 | 17110513950 | 48800 | 48850 | 48900 | 48800 | 248 |
| 504 | 20240214 | 114800 | 17098399900 | 48850 | 48900 | 48900 | 48850 | 732 |
| 505 | 20240214 | 114700 | 17062636250 | 48900 | 48750 | 48950 | 48750 | 263 |
| 506 | 20240214 | 114600 | 17049788450 | 48850 | 48750 | 48850 | 48750 | 421 |
| 507 | 20240214 | 114500 | 17029245650 | 48750 | 48750 | 48800 | 48700 | 794 |
| 508 | 20240214 | 114400 | 16990548050 | 48800 | 48800 | 48800 | 48750 | 344 |
| 509 | 20240214 | 114300 | 16973771750 | 48750 | 48750 | 48800 | 48750 | 190 |
| 510 | 20240214 | 114200 | 16964509050 | 48800 | 48800 | 48800 | 48700 | 1064 |
| 511 | 20240214 | 114100 | 16912639600 | 48850 | 48750 | 48850 | 48750 | 440 |
| 512 | 20240214 | 114000 | 16891170800 | 48850 | 48800 | 48850 | 48700 | 1070 |
| 513 | 20240214 | 113900 | 16838981400 | 48800 | 48750 | 48800 | 48750 | 792 |
| 514 | 20240214 | 113800 | 16800333450 | 48750 | 48750 | 48800 | 48750 | 433 |
| 515 | 20240214 | 113700 | 16779219500 | 48750 | 48700 | 48750 | 48700 | 474 |
| 516 | 20240214 | 113600 | 16756127700 | 48650 | 48600 | 48700 | 48400 | 5450 |
| 517 | 20240214 | 113500 | 16491647600 | 48650 | 48800 | 48850 | 48650 | 2186 |
| 518 | 20240214 | 113400 | 16385125350 | 48850 | 48900 | 48900 | 48800 | 926 |
| 519 | 20240214 | 113300 | 16339910300 | 48900 | 48900 | 48950 | 48900 | 310 |
| 520 | 20240214 | 113200 | 16324747600 | 48950 | 48900 | 48950 | 48900 | 1126 |
| 521 | 20240214 | 113100 | 16269685950 | 48900 | 49000 | 49050 | 48850 | 1702 |
| 522 | 20240214 | 113000 | 16186428750 | 49050 | 48900 | 49100 | 48900 | 3187 |
| 523 | 20240214 | 112900 | 16030035500 | 48950 | 48800 | 49000 | 48800 | 1287 |
| 524 | 20240214 | 112800 | 15967129750 | 48800 | 48750 | 48850 | 48750 | 527 |
| 525 | 20240214 | 112700 | 15941414850 | 48800 | 48800 | 48800 | 48750 | 1451 |
| 526 | 20240214 | 112600 | 15870639250 | 48800 | 48950 | 48950 | 48800 | 1019 |
| 527 | 20240214 | 112500 | 15820837400 | 48950 | 49000 | 49000 | 48950 | 824 |
| 528 | 20240214 | 112400 | 15780498250 | 49000 | 49050 | 49050 | 48850 | 2894 |
| 529 | 20240214 | 112300 | 15638828450 | 49050 | 49050 | 49100 | 49000 | 1704 |
| 530 | 20240214 | 112200 | 15555227700 | 49100 | 49050 | 49150 | 49000 | 2422 |
| 531 | 20240214 | 112100 | 15436351950 | 49100 | 49250 | 49300 | 49050 | 2222 |
| 532 | 20240214 | 112000 | 15327119700 | 49200 | 49400 | 49400 | 49150 | 2784 |
| 533 | 20240214 | 111900 | 15189936600 | 49400 | 49600 | 49700 | 49400 | 3383 |
| 534 | 20240214 | 111800 | 15022246450 | 49650 | 49600 | 49650 | 49600 | 831 |
| 535 | 20240214 | 111700 | 14981025400 | 49600 | 49650 | 49650 | 49500 | 3917 |
| 536 | 20240214 | 111600 | 14786795200 | 49650 | 49700 | 49800 | 49600 | 3380 |
| 537 | 20240214 | 111500 | 14618675850 | 49750 | 49400 | 49800 | 49400 | 18667 |
| 538 | 20240214 | 111400 | 13693799400 | 49350 | 49350 | 49450 | 49350 | 3353 |
| 539 | 20240214 | 111300 | 13528130900 | 49350 | 49100 | 49400 | 49100 | 10577 |
| 540 | 20240214 | 111200 | 13007014700 | 49150 | 49050 | 49150 | 49000 | 1909 |
| 541 | 20240214 | 111100 | 12913345400 | 49050 | 49050 | 49150 | 49050 | 3390 |
| 542 | 20240214 | 111000 | 12746905950 | 49050 | 49000 | 49100 | 49000 | 1593 |
| 543 | 20240214 | 110900 | 12668819000 | 48950 | 49050 | 49150 | 48950 | 5834 |
| 544 | 20240214 | 110800 | 12382550550 | 49050 | 48900 | 49050 | 48850 | 1711 |
| 545 | 20240214 | 110700 | 12298754550 | 48900 | 48850 | 48950 | 48850 | 943 |
| 546 | 20240214 | 110600 | 12252640750 | 48850 | 48950 | 48950 | 48850 | 313 |
| 547 | 20240214 | 110500 | 12237332250 | 48950 | 48750 | 49000 | 48700 | 4086 |
| 548 | 20240214 | 110400 | 12037631400 | 48750 | 48700 | 48750 | 48700 | 688 |
| 549 | 20240214 | 110300 | 12004110300 | 48700 | 48700 | 48800 | 48650 | 1014 |
| 550 | 20240214 | 110200 | 11954717550 | 48700 | 48700 | 48750 | 48650 | 2249 |
| 551 | 20240214 | 110100 | 11845208300 | 48700 | 48800 | 48850 | 48700 | 1222 |
| 552 | 20240214 | 110000 | 11785619850 | 48750 | 48850 | 49050 | 48750 | 2682 |
| 553 | 20240214 | 105900 | 11654490050 | 48800 | 49100 | 49150 | 48750 | 4362 |
| 554 | 20240214 | 105800 | 11441141000 | 49050 | 48900 | 49200 | 48850 | 11306 |
| 555 | 20240214 | 105700 | 10886886350 | 48850 | 48600 | 48850 | 48600 | 5464 |
| 556 | 20240214 | 105600 | 10620670150 | 48600 | 48450 | 48650 | 48450 | 12592 |
| 557 | 20240214 | 105500 | 10009403600 | 48450 | 48450 | 48500 | 48400 | 3914 |
| 558 | 20240214 | 105400 | 9819828550 | 48400 | 48350 | 48450 | 48350 | 2725 |
| 559 | 20240214 | 105300 | 9687951800 | 48350 | 48100 | 48400 | 48050 | 6038 |
| 560 | 20240214 | 105200 | 9396622950 | 48100 | 48150 | 48150 | 48050 | 320 |
| 561 | 20240214 | 105100 | 9381237900 | 48150 | 48100 | 48150 | 48100 | 731 |
| 562 | 20240214 | 105000 | 9346062350 | 48150 | 48200 | 48250 | 48150 | 1037 |
| 563 | 20240214 | 104900 | 9296111550 | 48200 | 48150 | 48250 | 48150 | 3747 |
| 564 | 20240214 | 104800 | 9115427900 | 48150 | 48100 | 48150 | 48050 | 908 |
| 565 | 20240214 | 104700 | 9071730300 | 48100 | 48100 | 48100 | 48050 | 701 |
| 566 | 20240214 | 104600 | 9038012450 | 48000 | 48150 | 48200 | 48000 | 696 |
| 567 | 20240214 | 104500 | 9004570850 | 48250 | 47950 | 48250 | 47950 | 2800 |
| 568 | 20240214 | 104400 | 8869739800 | 47950 | 48100 | 48150 | 47950 | 2919 |
| 569 | 20240214 | 104300 | 8729516800 | 48150 | 48200 | 48300 | 48000 | 1542 |
| 570 | 20240214 | 104200 | 8655289100 | 48200 | 48200 | 48400 | 48150 | 4648 |
| 571 | 20240214 | 104100 | 8430802350 | 48150 | 47900 | 48250 | 47850 | 8337 |
| 572 | 20240214 | 104000 | 8030080850 | 47900 | 48000 | 48000 | 47900 | 2668 |
| 573 | 20240214 | 103900 | 7902100350 | 47950 | 48050 | 48100 | 47950 | 1913 |
| 574 | 20240214 | 103800 | 7810220050 | 48050 | 48100 | 48150 | 48050 | 2063 |
| 575 | 20240214 | 103700 | 7710990100 | 48100 | 48000 | 48100 | 48000 | 1861 |
| 576 | 20240214 | 103600 | 7621582400 | 48000 | 48000 | 48150 | 47950 | 4055 |
| 577 | 20240214 | 103500 | 7426731150 | 48000 | 47900 | 48050 | 47900 | 4922 |
| 578 | 20240214 | 103400 | 7190522100 | 47900 | 47800 | 47900 | 47800 | 3385 |
| 579 | 20240214 | 103300 | 7028472400 | 47850 | 47750 | 47850 | 47700 | 2425 |
| 580 | 20240214 | 103200 | 6912585650 | 47750 | 47600 | 47750 | 47600 | 5180 |
| 581 | 20240214 | 103100 | 6665637200 | 47600 | 47500 | 47600 | 47500 | 2842 |
| 582 | 20240214 | 103000 | 6530539950 | 47500 | 47400 | 47500 | 47400 | 3184 |
| 583 | 20240214 | 102900 | 6379475650 | 47400 | 47350 | 47400 | 47350 | 2099 |
| 584 | 20240214 | 102800 | 6280019550 | 47350 | 47350 | 47350 | 47300 | 544 |
| 585 | 20240214 | 102700 | 6254264150 | 47350 | 47350 | 47400 | 47300 | 1597 |
| 586 | 20240214 | 102600 | 6178649800 | 47350 | 47400 | 47400 | 47350 | 1247 |
| 587 | 20240214 | 102500 | 6119548000 | 47400 | 47300 | 47400 | 47300 | 2283 |
| 588 | 20240214 | 102400 | 6011456400 | 47250 | 47200 | 47300 | 47200 | 1788 |
| 589 | 20240214 | 102300 | 5926920200 | 47200 | 47200 | 47200 | 47150 | 233 |
| 590 | 20240214 | 102200 | 5915922800 | 47200 | 47150 | 47250 | 47100 | 3302 |
| 591 | 20240214 | 102100 | 5760005900 | 47150 | 47100 | 47150 | 47100 | 162 |
| 592 | 20240214 | 102000 | 5752367650 | 47100 | 47250 | 47250 | 47100 | 675 |
| 593 | 20240214 | 101900 | 5720540000 | 47250 | 47150 | 47250 | 47150 | 1009 |
| 594 | 20240214 | 101800 | 5672917200 | 47150 | 47150 | 47200 | 47150 | 277 |
| 595 | 20240214 | 101700 | 5659856600 | 47200 | 47150 | 47200 | 47100 | 69 |
| 596 | 20240214 | 101600 | 5656603150 | 47150 | 47150 | 47200 | 47100 | 937 |
| 597 | 20240214 | 101500 | 5612427900 | 47150 | 47150 | 47200 | 47150 | 1005 |
| 598 | 20240214 | 101400 | 5565038050 | 47150 | 47200 | 47200 | 47150 | 160 |
| 599 | 20240214 | 101300 | 5557488900 | 47150 | 47150 | 47200 | 47150 | 347 |
| 600 | 20240214 | 101200 | 5541127600 | 47150 | 47150 | 47200 | 47150 | 214 |
| 601 | 20240214 | 101100 | 5531035600 | 47150 | 47100 | 47200 | 47100 | 383 |
| 602 | 20240214 | 101000 | 5512973900 | 47150 | 47150 | 47150 | 47100 | 415 |
| 603 | 20240214 | 100900 | 5493406750 | 47150 | 47100 | 47150 | 47050 | 1183 |
| 604 | 20240214 | 100800 | 5437701900 | 47100 | 47300 | 47300 | 47100 | 1900 |
| 605 | 20240214 | 100700 | 5347982900 | 47300 | 47100 | 47300 | 47050 | 5305 |
| 606 | 20240214 | 100600 | 5097747650 | 47100 | 47050 | 47100 | 47000 | 936 |
| 607 | 20240214 | 100500 | 5053688350 | 47050 | 46900 | 47050 | 46900 | 476 |
| 608 | 20240214 | 100400 | 5031324550 | 46900 | 46950 | 46950 | 46850 | 168 |
| 609 | 20240214 | 100300 | 5023442950 | 47000 | 46850 | 47000 | 46800 | 2060 |
| 610 | 20240214 | 100200 | 4926920800 | 46850 | 46900 | 46900 | 46850 | 1859 |
| 611 | 20240214 | 100100 | 4839822550 | 46850 | 46950 | 46950 | 46850 | 1328 |
| 612 | 20240214 | 100000 | 4777540700 | 46900 | 47000 | 47000 | 46900 | 467 |
| 613 | 20240214 | 095900 | 4755628050 | 47000 | 47000 | 47050 | 47000 | 1087 |
| 614 | 20240214 | 095800 | 4704537700 | 47000 | 47000 | 47000 | 46950 | 149 |
| 615 | 20240214 | 095700 | 4697534800 | 47000 | 46900 | 47000 | 46900 | 510 |
| 616 | 20240214 | 095600 | 4673600800 | 46900 | 46850 | 46900 | 46850 | 2467 |
| 617 | 20240214 | 095500 | 4557919750 | 46900 | 46850 | 46900 | 46800 | 243 |
| 618 | 20240214 | 095400 | 4546539600 | 46850 | 46850 | 46900 | 46850 | 235 |
| 619 | 20240214 | 095300 | 4535529300 | 46850 | 46850 | 46900 | 46850 | 141 |
| 620 | 20240214 | 095200 | 4528920450 | 46850 | 46900 | 46950 | 46800 | 1260 |
| 621 | 20240214 | 095100 | 4469861300 | 46950 | 46900 | 46950 | 46900 | 625 |
| 622 | 20240214 | 095000 | 4440521200 | 46900 | 46700 | 46900 | 46700 | 1590 |
| 623 | 20240214 | 094900 | 4366114500 | 46700 | 46750 | 46800 | 46700 | 898 |
| 624 | 20240214 | 094800 | 4324136150 | 46800 | 46700 | 46800 | 46700 | 1110 |
| 625 | 20240214 | 094700 | 4272284750 | 46700 | 46750 | 46750 | 46700 | 217 |
| 626 | 20240214 | 094600 | 4262144750 | 46700 | 46650 | 46750 | 46650 | 2525 |
| 627 | 20240214 | 094500 | 4144229150 | 46650 | 46650 | 46700 | 46550 | 315 |
| 628 | 20240214 | 094400 | 4129528400 | 46550 | 46550 | 46600 | 46550 | 926 |
| 629 | 20240214 | 094300 | 4086413800 | 46550 | 46550 | 46550 | 46500 | 296 |
| 630 | 20240214 | 094200 | 4072639800 | 46550 | 46600 | 46650 | 46500 | 1182 |
| 631 | 20240214 | 094100 | 4017614850 | 46650 | 46750 | 46750 | 46650 | 530 |
| 632 | 20240214 | 094000 | 3992869550 | 46750 | 46800 | 46800 | 46700 | 449 |
| 633 | 20240214 | 093900 | 3971885050 | 46800 | 46700 | 46800 | 46650 | 1496 |
| 634 | 20240214 | 093800 | 3902020950 | 46800 | 46550 | 46800 | 46500 | 860 |
| 635 | 20240214 | 093700 | 3861944350 | 46550 | 46500 | 46550 | 46400 | 373 |
| 636 | 20240214 | 093600 | 3844607950 | 46500 | 46400 | 46550 | 46400 | 1751 |
| 637 | 20240214 | 093500 | 3763246400 | 46350 | 46300 | 46400 | 46300 | 2678 |
| 638 | 20240214 | 093400 | 3639174350 | 46300 | 46350 | 46350 | 46250 | 3914 |
| 639 | 20240214 | 093300 | 3457928750 | 46300 | 46350 | 46350 | 46300 | 1163 |
| 640 | 20240214 | 093200 | 3404075500 | 46350 | 46400 | 46400 | 46300 | 2324 |
| 641 | 20240214 | 093100 | 3296406650 | 46450 | 46450 | 46450 | 46400 | 730 |
| 642 | 20240214 | 093000 | 3262510650 | 46450 | 46400 | 46500 | 46400 | 1021 |
| 643 | 20240214 | 092900 | 3215082450 | 46400 | 46450 | 46450 | 46400 | 600 |
| 644 | 20240214 | 092800 | 3187237950 | 46450 | 46400 | 46450 | 46400 | 790 |
| 645 | 20240214 | 092700 | 3150572250 | 46400 | 46350 | 46400 | 46350 | 490 |
| 646 | 20240214 | 092600 | 3127843600 | 46350 | 46300 | 46400 | 46300 | 936 |
| 647 | 20240214 | 092500 | 3084477100 | 46300 | 46450 | 46450 | 46300 | 4244 |
| 648 | 20240214 | 092400 | 2887616300 | 46450 | 46450 | 46450 | 46400 | 1285 |
| 649 | 20240214 | 092300 | 2827929050 | 46450 | 46500 | 46550 | 46450 | 1514 |
| 650 | 20240214 | 092200 | 2757554150 | 46450 | 46450 | 46500 | 46400 | 1467 |
| 651 | 20240214 | 092100 | 2689405450 | 46450 | 46550 | 46600 | 46450 | 3219 |
| 652 | 20240214 | 092000 | 2539770600 | 46550 | 46550 | 46550 | 46500 | 834 |
| 653 | 20240214 | 091900 | 2500977800 | 46500 | 46600 | 46600 | 46450 | 3085 |
| 654 | 20240214 | 091800 | 2357480500 | 46600 | 46750 | 46800 | 46600 | 2219 |
| 655 | 20240214 | 091700 | 2253938100 | 46750 | 46800 | 46800 | 46700 | 1872 |
| 656 | 20240214 | 091600 | 2166430900 | 46800 | 46850 | 46900 | 46800 | 1778 |
| 657 | 20240214 | 091500 | 2083176750 | 46800 | 46900 | 46900 | 46800 | 3009 |
| 658 | 20240214 | 091400 | 1942259000 | 46850 | 46900 | 46900 | 46800 | 1297 |
| 659 | 20240214 | 091300 | 1881445450 | 46900 | 46950 | 47050 | 46750 | 4503 |
| 660 | 20240214 | 091200 | 1670267750 | 46950 | 47150 | 47150 | 46900 | 2888 |
| 661 | 20240214 | 091100 | 1534456350 | 47200 | 47300 | 47300 | 47050 | 3143 |
| 662 | 20240214 | 091000 | 1386252300 | 47300 | 47200 | 47350 | 47150 | 2867 |
| 663 | 20240214 | 090900 | 1250718900 | 47200 | 47200 | 47200 | 47100 | 1242 |
| 664 | 20240214 | 090800 | 1192135950 | 47200 | 47200 | 47250 | 47150 | 892 |
| 665 | 20240214 | 090700 | 1150033350 | 47200 | 47100 | 47200 | 47100 | 2640 |
| 666 | 20240214 | 090600 | 1025593400 | 47100 | 47100 | 47150 | 47050 | 1852 |
| 667 | 20240214 | 090500 | 938401450 | 47100 | 47100 | 47200 | 47050 | 2922 |
| 668 | 20240214 | 090400 | 800608600 | 47100 | 46950 | 47200 | 46900 | 1969 |
| 669 | 20240214 | 090300 | 708008900 | 46950 | 46950 | 47100 | 46900 | 4065 |
| 670 | 20240214 | 090200 | 517033400 | 46950 | 46650 | 46950 | 46600 | 2442 |
| 671 | 20240214 | 090100 | 402686800 | 46600 | 46550 | 46600 | 46350 | 3541 |
| 672 | 20240214 | 090000 | 238156950 | 46500 | 46750 | 46750 | 46500 | 5067 |