38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 203900 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 3799 |
| 3 | 20240214 | 203800 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 4 | 20240214 | 203700 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 5 | 20240214 | 203600 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 6 | 20240214 | 203500 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 7 | 20240214 | 203400 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 8 | 20240214 | 203300 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 9 | 20240214 | 203200 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 10 | 20240214 | 203100 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 11 | 20240214 | 203000 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 12 | 20240214 | 202900 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 13 | 20240214 | 202800 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 14 | 20240214 | 202700 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 15 | 20240214 | 202600 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 16 | 20240214 | 202500 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 17 | 20240214 | 202400 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 18 | 20240214 | 202300 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 19 | 20240214 | 202200 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 20 | 20240214 | 202100 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 21 | 20240214 | 202000 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 22 | 20240214 | 201900 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 23 | 20240214 | 201800 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 24 | 20240214 | 201700 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 25 | 20240214 | 201600 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 26 | 20240214 | 201500 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 27 | 20240214 | 201400 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 28 | 20240214 | 201300 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 29 | 20240214 | 201200 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 30 | 20240214 | 201100 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 31 | 20240214 | 201000 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 32 | 20240214 | 200900 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 3799 |
| 33 | 20240214 | 200800 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 34 | 20240214 | 200700 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 35 | 20240214 | 200600 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 36 | 20240214 | 200500 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 37 | 20240214 | 200400 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 38 | 20240214 | 200300 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 39 | 20240214 | 200200 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 40 | 20240214 | 200100 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 41 | 20240214 | 200000 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 42 | 20240214 | 195900 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 43 | 20240214 | 195800 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 44 | 20240214 | 195700 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 45 | 20240214 | 195600 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 46 | 20240214 | 195500 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 47 | 20240214 | 195400 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 48 | 20240214 | 195300 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 49 | 20240214 | 195200 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 50 | 20240214 | 195100 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 51 | 20240214 | 195000 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 52 | 20240214 | 194900 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 53 | 20240214 | 194800 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 54 | 20240214 | 194700 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 55 | 20240214 | 194600 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 56 | 20240214 | 194500 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 57 | 20240214 | 194400 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 58 | 20240214 | 194300 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 59 | 20240214 | 194200 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 60 | 20240214 | 194100 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 61 | 20240214 | 194000 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 62 | 20240214 | 193900 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 3799 |
| 63 | 20240214 | 193800 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 64 | 20240214 | 193700 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 65 | 20240214 | 193600 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 66 | 20240214 | 193500 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 67 | 20240214 | 193400 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 68 | 20240214 | 193300 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 69 | 20240214 | 193200 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 70 | 20240214 | 193100 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 71 | 20240214 | 193000 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 72 | 20240214 | 192900 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 73 | 20240214 | 192800 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 74 | 20240214 | 192700 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 75 | 20240214 | 192600 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 76 | 20240214 | 192500 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 77 | 20240214 | 192400 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 78 | 20240214 | 192300 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 79 | 20240214 | 192200 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 80 | 20240214 | 192100 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 81 | 20240214 | 192000 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 82 | 20240214 | 191900 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 83 | 20240214 | 191800 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 84 | 20240214 | 191700 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 85 | 20240214 | 191600 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 86 | 20240214 | 191500 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 87 | 20240214 | 191400 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 88 | 20240214 | 191300 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 89 | 20240214 | 191200 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 90 | 20240214 | 191100 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 91 | 20240214 | 191000 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 92 | 20240214 | 190900 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 3799 |
| 93 | 20240214 | 190800 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 94 | 20240214 | 190700 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 95 | 20240214 | 190600 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 96 | 20240214 | 190500 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 97 | 20240214 | 190400 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 98 | 20240214 | 190300 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 99 | 20240214 | 190200 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 100 | 20240214 | 190100 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 101 | 20240214 | 190000 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 102 | 20240214 | 185900 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 103 | 20240214 | 185800 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 104 | 20240214 | 185700 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 105 | 20240214 | 185600 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 106 | 20240214 | 185500 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 107 | 20240214 | 185400 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 108 | 20240214 | 185300 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 109 | 20240214 | 185200 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 110 | 20240214 | 185100 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 111 | 20240214 | 185000 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 112 | 20240214 | 184900 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 113 | 20240214 | 184800 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 114 | 20240214 | 184700 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 115 | 20240214 | 184600 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 116 | 20240214 | 184500 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 117 | 20240214 | 184400 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 118 | 20240214 | 184300 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 119 | 20240214 | 184200 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 120 | 20240214 | 184100 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 121 | 20240214 | 184000 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 122 | 20240214 | 183900 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 3799 |
| 123 | 20240214 | 183800 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 124 | 20240214 | 183700 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 125 | 20240214 | 183600 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 126 | 20240214 | 183500 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 127 | 20240214 | 183400 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 128 | 20240214 | 183300 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 129 | 20240214 | 183200 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 130 | 20240214 | 183100 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 131 | 20240214 | 183000 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 132 | 20240214 | 182900 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 133 | 20240214 | 182800 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 134 | 20240214 | 182700 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 135 | 20240214 | 182600 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 136 | 20240214 | 182500 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 137 | 20240214 | 182400 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 138 | 20240214 | 182300 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 139 | 20240214 | 182200 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 140 | 20240214 | 182100 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 141 | 20240214 | 182000 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 142 | 20240214 | 181900 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 143 | 20240214 | 181800 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 144 | 20240214 | 181700 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 145 | 20240214 | 181600 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 146 | 20240214 | 181500 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 147 | 20240214 | 181400 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 148 | 20240214 | 181300 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 149 | 20240214 | 181200 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 150 | 20240214 | 181100 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 151 | 20240214 | 181000 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 152 | 20240214 | 180900 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 3799 |
| 153 | 20240214 | 180800 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 154 | 20240214 | 180700 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 155 | 20240214 | 180600 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 156 | 20240214 | 180500 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 157 | 20240214 | 180400 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 158 | 20240214 | 180300 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 159 | 20240214 | 180200 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 160 | 20240214 | 180100 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 161 | 20240214 | 180000 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 162 | 20240214 | 175900 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 163 | 20240214 | 175800 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 164 | 20240214 | 175700 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 165 | 20240214 | 175600 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 166 | 20240214 | 175500 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 167 | 20240214 | 175400 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 168 | 20240214 | 175300 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 169 | 20240214 | 175200 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 170 | 20240214 | 175100 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 171 | 20240214 | 175000 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 172 | 20240214 | 174900 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 173 | 20240214 | 174800 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 174 | 20240214 | 174700 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 175 | 20240214 | 174600 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 176 | 20240214 | 174500 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 177 | 20240214 | 174400 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 178 | 20240214 | 174300 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 179 | 20240214 | 174200 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 180 | 20240214 | 174100 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 181 | 20240214 | 174000 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 182 | 20240214 | 173900 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 3799 |
| 183 | 20240214 | 173800 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 184 | 20240214 | 173700 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 185 | 20240214 | 173600 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 186 | 20240214 | 173500 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 187 | 20240214 | 173400 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 188 | 20240214 | 173300 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 189 | 20240214 | 173200 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 190 | 20240214 | 173100 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 191 | 20240214 | 173000 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 192 | 20240214 | 172900 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 193 | 20240214 | 172800 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 194 | 20240214 | 172700 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 195 | 20240214 | 172600 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 196 | 20240214 | 172500 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 197 | 20240214 | 172400 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 198 | 20240214 | 172300 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 199 | 20240214 | 172200 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 200 | 20240214 | 172100 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 201 | 20240214 | 172000 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 202 | 20240214 | 171900 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 203 | 20240214 | 171800 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 204 | 20240214 | 171700 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 205 | 20240214 | 171600 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 206 | 20240214 | 171500 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 207 | 20240214 | 171400 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 208 | 20240214 | 171300 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 209 | 20240214 | 171200 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 210 | 20240214 | 171100 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 211 | 20240214 | 171000 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 212 | 20240214 | 170900 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 3799 |
| 213 | 20240214 | 170800 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 214 | 20240214 | 170700 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 215 | 20240214 | 170600 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 216 | 20240214 | 170500 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 217 | 20240214 | 170400 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 218 | 20240214 | 170300 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 219 | 20240214 | 170200 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 220 | 20240214 | 170100 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 221 | 20240214 | 170000 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 222 | 20240214 | 165900 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 223 | 20240214 | 165800 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 224 | 20240214 | 165700 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 225 | 20240214 | 165600 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 226 | 20240214 | 165500 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 227 | 20240214 | 165400 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 228 | 20240214 | 165300 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 229 | 20240214 | 165200 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 230 | 20240214 | 165100 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 231 | 20240214 | 165000 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 232 | 20240214 | 164900 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 233 | 20240214 | 164800 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 234 | 20240214 | 164700 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 235 | 20240214 | 164600 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 236 | 20240214 | 164500 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 237 | 20240214 | 164400 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 238 | 20240214 | 164300 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 239 | 20240214 | 164200 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 240 | 20240214 | 164100 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 241 | 20240214 | 164000 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 242 | 20240214 | 163900 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 3799 |
| 243 | 20240214 | 163800 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 244 | 20240214 | 163700 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 245 | 20240214 | 163600 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 246 | 20240214 | 163500 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 247 | 20240214 | 163400 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 248 | 20240214 | 163300 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 249 | 20240214 | 163200 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 250 | 20240214 | 163100 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 251 | 20240214 | 163000 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 252 | 20240214 | 162900 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 253 | 20240214 | 162800 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 254 | 20240214 | 162700 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 255 | 20240214 | 162600 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 256 | 20240214 | 162500 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 257 | 20240214 | 162400 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 258 | 20240214 | 162300 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 259 | 20240214 | 162200 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 260 | 20240214 | 162100 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 261 | 20240214 | 162000 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 262 | 20240214 | 161900 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 263 | 20240214 | 161800 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 264 | 20240214 | 161700 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 265 | 20240214 | 161600 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 266 | 20240214 | 161500 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 267 | 20240214 | 161400 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 268 | 20240214 | 161300 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 269 | 20240214 | 161200 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 270 | 20240214 | 161100 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 271 | 20240214 | 161000 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 272 | 20240214 | 160900 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 3799 |
| 273 | 20240214 | 160800 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 274 | 20240214 | 160700 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 275 | 20240214 | 160600 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 276 | 20240214 | 160500 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 277 | 20240214 | 160400 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 278 | 20240214 | 160300 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 279 | 20240214 | 160200 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 280 | 20240214 | 160100 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 281 | 20240214 | 160000 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 282 | 20240214 | 155900 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 283 | 20240214 | 155800 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 284 | 20240214 | 155700 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 285 | 20240214 | 155600 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 286 | 20240214 | 155500 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 287 | 20240214 | 155400 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 288 | 20240214 | 155300 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 289 | 20240214 | 155200 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 290 | 20240214 | 155100 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 291 | 20240214 | 155000 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 292 | 20240214 | 154900 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 293 | 20240214 | 154800 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 294 | 20240214 | 154700 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 295 | 20240214 | 154600 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 296 | 20240214 | 154500 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 297 | 20240214 | 154400 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 298 | 20240214 | 154300 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 299 | 20240214 | 154200 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 300 | 20240214 | 154100 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 301 | 20240214 | 154000 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 302 | 20240214 | 153900 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 3799 |
| 303 | 20240214 | 153800 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 304 | 20240214 | 153700 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 305 | 20240214 | 153600 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 306 | 20240214 | 153500 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 307 | 20240214 | 153400 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 308 | 20240214 | 153300 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 309 | 20240214 | 153200 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 310 | 20240214 | 153100 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 0 |
| 311 | 20240214 | 153000 | 18584398850 | 31550 | 31550 | 31550 | 31550 | 3799 |
| 312 | 20240214 | 152900 | 18464540400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 313 | 20240214 | 152800 | 18464540400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 314 | 20240214 | 152700 | 18464540400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 315 | 20240214 | 152600 | 18464540400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 316 | 20240214 | 152500 | 18464540400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 317 | 20240214 | 152400 | 18464540400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 318 | 20240214 | 152300 | 18464540400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 319 | 20240214 | 152200 | 18464540400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 320 | 20240214 | 152100 | 18464540400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 321 | 20240214 | 152000 | 18464540400 | 32050 | 32050 | 32050 | 32050 | 0 |
| 322 | 20240214 | 151900 | 18464540400 | 32050 | 31800 | 32050 | 31800 | 2718 |
| 323 | 20240214 | 151800 | 18377693950 | 31800 | 31650 | 31800 | 31650 | 544 |
| 324 | 20240214 | 151700 | 18360412200 | 31650 | 31900 | 31950 | 31650 | 1932 |
| 325 | 20240214 | 151600 | 18298993900 | 31950 | 31950 | 31950 | 31900 | 419 |
| 326 | 20240214 | 151500 | 18285624150 | 31900 | 31850 | 31950 | 31850 | 686 |
| 327 | 20240214 | 151400 | 18263743850 | 31900 | 31850 | 31950 | 31800 | 457 |
| 328 | 20240214 | 151300 | 18249166750 | 31850 | 31850 | 31900 | 31800 | 120 |
| 329 | 20240214 | 151200 | 18245344900 | 31800 | 31900 | 31900 | 31700 | 919 |
| 330 | 20240214 | 151100 | 18216073850 | 31950 | 31950 | 32000 | 31900 | 493 |
| 331 | 20240214 | 151000 | 18200321400 | 31950 | 32000 | 32000 | 31900 | 1378 |
| 332 | 20240214 | 150900 | 18156251000 | 32000 | 31950 | 32000 | 31900 | 1313 |
| 333 | 20240214 | 150800 | 18114280000 | 31900 | 31800 | 31900 | 31800 | 951 |
| 334 | 20240214 | 150700 | 18083992250 | 31800 | 31850 | 31850 | 31800 | 879 |
| 335 | 20240214 | 150600 | 18056004150 | 31800 | 31850 | 31850 | 31800 | 823 |
| 336 | 20240214 | 150500 | 18029801300 | 31800 | 31700 | 31800 | 31650 | 537 |
| 337 | 20240214 | 150400 | 18012758850 | 31500 | 31800 | 31850 | 31500 | 1438 |
| 338 | 20240214 | 150300 | 17967269000 | 31800 | 31700 | 31850 | 31600 | 663 |
| 339 | 20240214 | 150200 | 17946205600 | 31700 | 31800 | 31800 | 31550 | 531 |
| 340 | 20240214 | 150100 | 17929428100 | 31800 | 31800 | 31800 | 31600 | 840 |
| 341 | 20240214 | 150000 | 17902805300 | 31850 | 31800 | 31900 | 31750 | 776 |
| 342 | 20240214 | 145900 | 17878108450 | 31800 | 31850 | 31900 | 31800 | 960 |
| 343 | 20240214 | 145800 | 17847531600 | 32000 | 32100 | 32150 | 31800 | 9297 |
| 344 | 20240214 | 145700 | 17550331100 | 32150 | 32200 | 32200 | 32150 | 375 |
| 345 | 20240214 | 145600 | 17538267450 | 32100 | 32250 | 32250 | 32100 | 1480 |
| 346 | 20240214 | 145500 | 17490589250 | 32250 | 32250 | 32250 | 32100 | 1075 |
| 347 | 20240214 | 145400 | 17455976400 | 32250 | 32300 | 32300 | 32000 | 6153 |
| 348 | 20240214 | 145300 | 17258330900 | 32250 | 32200 | 32300 | 32200 | 1220 |
| 349 | 20240214 | 145200 | 17219003500 | 32200 | 32300 | 32300 | 32200 | 197 |
| 350 | 20240214 | 145100 | 17212649200 | 32150 | 32300 | 32350 | 32100 | 1171 |
| 351 | 20240214 | 145000 | 17174910500 | 32300 | 32100 | 32350 | 32050 | 1029 |
| 352 | 20240214 | 144900 | 17141788550 | 32100 | 32150 | 32250 | 32100 | 384 |
| 353 | 20240214 | 144800 | 17129434600 | 32150 | 32200 | 32200 | 32150 | 372 |
| 354 | 20240214 | 144700 | 17117467150 | 32250 | 32250 | 32300 | 32200 | 5068 |
| 355 | 20240214 | 144600 | 16954246750 | 32200 | 32300 | 32300 | 32200 | 927 |
| 356 | 20240214 | 144500 | 16924350100 | 32300 | 32400 | 32400 | 32300 | 960 |
| 357 | 20240214 | 144400 | 16893283850 | 32400 | 32350 | 32400 | 32350 | 309 |
| 358 | 20240214 | 144300 | 16883281650 | 32350 | 32300 | 32350 | 32300 | 458 |
| 359 | 20240214 | 144200 | 16868482100 | 32350 | 32300 | 32350 | 32300 | 167 |
| 360 | 20240214 | 144100 | 16863082200 | 32200 | 32250 | 32500 | 32200 | 951 |
| 361 | 20240214 | 144000 | 16832389200 | 32250 | 32300 | 32300 | 32250 | 717 |
| 362 | 20240214 | 143900 | 16809256950 | 32250 | 32250 | 32300 | 32250 | 864 |
| 363 | 20240214 | 143800 | 16781379950 | 32300 | 32500 | 32500 | 32300 | 738 |
| 364 | 20240214 | 143700 | 16757495700 | 32500 | 32300 | 32500 | 32250 | 1081 |
| 365 | 20240214 | 143600 | 16722532150 | 32250 | 32150 | 32250 | 31950 | 982 |
| 366 | 20240214 | 143500 | 16690957550 | 32150 | 32150 | 32400 | 32100 | 1083 |
| 367 | 20240214 | 143400 | 16656112150 | 32050 | 32200 | 32200 | 32000 | 2042 |
| 368 | 20240214 | 143300 | 16590487700 | 32200 | 32300 | 32300 | 32000 | 2704 |
| 369 | 20240214 | 143200 | 16503673600 | 32300 | 32550 | 32700 | 32300 | 6572 |
| 370 | 20240214 | 143100 | 16289658400 | 32700 | 32400 | 32700 | 32350 | 9996 |
| 371 | 20240214 | 143000 | 15964951150 | 32450 | 32300 | 32450 | 32250 | 1602 |
| 372 | 20240214 | 142900 | 15913147700 | 32250 | 32350 | 32400 | 32200 | 778 |
| 373 | 20240214 | 142800 | 15888018900 | 32350 | 32150 | 32400 | 32150 | 2282 |
| 374 | 20240214 | 142700 | 15814234650 | 32150 | 32100 | 32150 | 32100 | 1241 |
| 375 | 20240214 | 142600 | 15774398500 | 32100 | 32000 | 32100 | 32000 | 294 |
| 376 | 20240214 | 142500 | 15764980650 | 32050 | 32100 | 32150 | 31800 | 562 |
| 377 | 20240214 | 142400 | 15747017400 | 31850 | 32150 | 32150 | 31850 | 2896 |
| 378 | 20240214 | 142300 | 15654327700 | 32150 | 32100 | 32150 | 32100 | 875 |
| 379 | 20240214 | 142200 | 15626198000 | 32100 | 32100 | 32150 | 32050 | 445 |
| 380 | 20240214 | 142100 | 15611902350 | 32250 | 32000 | 32250 | 32000 | 394 |
| 381 | 20240214 | 142000 | 15599272550 | 32100 | 32150 | 32150 | 32000 | 1241 |
| 382 | 20240214 | 141900 | 15559531500 | 32150 | 32050 | 32400 | 32000 | 2006 |
| 383 | 20240214 | 141800 | 15495018700 | 32200 | 32200 | 32200 | 32100 | 618 |
| 384 | 20240214 | 141700 | 15475149700 | 32200 | 32100 | 32300 | 32000 | 2582 |
| 385 | 20240214 | 141600 | 15392017600 | 32000 | 32000 | 32100 | 31850 | 590 |
| 386 | 20240214 | 141500 | 15373106600 | 32050 | 31950 | 32050 | 31500 | 2100 |
| 387 | 20240214 | 141400 | 15306189650 | 32000 | 31900 | 32000 | 31700 | 920 |
| 388 | 20240214 | 141300 | 15276931950 | 31950 | 31750 | 31950 | 31750 | 1628 |
| 389 | 20240214 | 141200 | 15225005900 | 31750 | 31600 | 31750 | 31600 | 375 |
| 390 | 20240214 | 141100 | 15213124150 | 31600 | 31750 | 31750 | 31400 | 815 |
| 391 | 20240214 | 141000 | 15187456000 | 31750 | 31500 | 31750 | 31500 | 311 |
| 392 | 20240214 | 140900 | 15177583500 | 31500 | 31800 | 31900 | 31450 | 1401 |
| 393 | 20240214 | 140800 | 15133177750 | 31800 | 31750 | 31800 | 31750 | 127 |
| 394 | 20240214 | 140700 | 15129140050 | 31700 | 31700 | 31700 | 31700 | 137 |
| 395 | 20240214 | 140600 | 15124797150 | 31700 | 31700 | 31700 | 31500 | 192 |
| 396 | 20240214 | 140500 | 15118729700 | 31550 | 31600 | 31800 | 31400 | 966 |
| 397 | 20240214 | 140400 | 15088189550 | 31550 | 31700 | 31800 | 31550 | 446 |
| 398 | 20240214 | 140300 | 15074087450 | 31800 | 31700 | 31800 | 31700 | 27 |
| 399 | 20240214 | 140200 | 15073230550 | 31700 | 31850 | 31850 | 31700 | 69 |
| 400 | 20240214 | 140100 | 15071037650 | 31850 | 31650 | 31900 | 31650 | 398 |
| 401 | 20240214 | 140000 | 15058437500 | 31650 | 31800 | 31900 | 31650 | 852 |
| 402 | 20240214 | 135900 | 15031325050 | 31900 | 31850 | 31900 | 31850 | 905 |
| 403 | 20240214 | 135800 | 15002468300 | 31850 | 31650 | 31900 | 31650 | 1035 |
| 404 | 20240214 | 135700 | 14969614800 | 31650 | 31700 | 31750 | 31650 | 276 |
| 405 | 20240214 | 135600 | 14960854250 | 31750 | 31750 | 31750 | 31750 | 481 |
| 406 | 20240214 | 135500 | 14945582500 | 31600 | 31600 | 31750 | 31500 | 1684 |
| 407 | 20240214 | 135400 | 14892442200 | 31650 | 31700 | 31750 | 31650 | 604 |
| 408 | 20240214 | 135300 | 14873312500 | 31700 | 31550 | 31700 | 31550 | 1768 |
| 409 | 20240214 | 135200 | 14817504300 | 31500 | 31450 | 31550 | 31400 | 507 |
| 410 | 20240214 | 135100 | 14801522600 | 31450 | 31400 | 31450 | 31300 | 4297 |
| 411 | 20240214 | 135000 | 14666607850 | 31350 | 31200 | 31500 | 31150 | 3212 |
| 412 | 20240214 | 134900 | 14566072150 | 31350 | 31250 | 31350 | 31000 | 7963 |
| 413 | 20240214 | 134800 | 14318283050 | 31150 | 31350 | 31350 | 31150 | 1435 |
| 414 | 20240214 | 134700 | 14273517300 | 31250 | 31400 | 31400 | 31200 | 749 |
| 415 | 20240214 | 134600 | 14250058100 | 31400 | 31300 | 31600 | 31300 | 4498 |
| 416 | 20240214 | 134500 | 14108426550 | 31250 | 31650 | 31650 | 31250 | 1396 |
| 417 | 20240214 | 134400 | 14064521400 | 31650 | 31600 | 31650 | 31400 | 1121 |
| 418 | 20240214 | 134300 | 14029270700 | 31600 | 31600 | 31600 | 31450 | 1422 |
| 419 | 20240214 | 134200 | 13984448150 | 31600 | 31600 | 31700 | 31600 | 47 |
| 420 | 20240214 | 134100 | 13982961500 | 31600 | 31850 | 31850 | 31600 | 1539 |
| 421 | 20240214 | 134000 | 13934121500 | 31850 | 31900 | 31900 | 31750 | 836 |
| 422 | 20240214 | 133900 | 13907547650 | 31900 | 31800 | 31950 | 31800 | 99 |
| 423 | 20240214 | 133800 | 13904390000 | 31800 | 31950 | 32000 | 31800 | 1957 |
| 424 | 20240214 | 133700 | 13841910550 | 31950 | 31950 | 31950 | 31800 | 496 |
| 425 | 20240214 | 133600 | 13826071200 | 31950 | 31950 | 31950 | 31900 | 72 |
| 426 | 20240214 | 133500 | 13823773700 | 31950 | 32000 | 32000 | 31750 | 834 |
| 427 | 20240214 | 133400 | 13797234400 | 31800 | 31900 | 31950 | 31800 | 2308 |
| 428 | 20240214 | 133300 | 13723810350 | 31800 | 31950 | 32000 | 31800 | 182 |
| 429 | 20240214 | 133200 | 13717990000 | 31800 | 31850 | 31950 | 31750 | 497 |
| 430 | 20240214 | 133100 | 13702159950 | 31800 | 31700 | 31800 | 31700 | 381 |
| 431 | 20240214 | 133000 | 13690051650 | 31700 | 31900 | 31900 | 31550 | 1004 |
| 432 | 20240214 | 132900 | 13658191950 | 32000 | 31950 | 32050 | 31950 | 5 |
| 433 | 20240214 | 132800 | 13658031950 | 31950 | 32100 | 32100 | 31950 | 1017 |
| 434 | 20240214 | 132700 | 13625418800 | 32100 | 31900 | 32100 | 31900 | 785 |
| 435 | 20240214 | 132600 | 13600283250 | 31850 | 31800 | 32000 | 31800 | 30 |
| 436 | 20240214 | 132500 | 13599327550 | 31750 | 32000 | 32100 | 31750 | 940 |
| 437 | 20240214 | 132400 | 13569347900 | 32000 | 32050 | 32050 | 32000 | 416 |
| 438 | 20240214 | 132300 | 13556021650 | 32000 | 31950 | 32000 | 31850 | 499 |
| 439 | 20240214 | 132200 | 13540073400 | 31950 | 31800 | 32000 | 31750 | 765 |
| 440 | 20240214 | 132100 | 13515648200 | 31900 | 31800 | 31900 | 31700 | 489 |
| 441 | 20240214 | 132000 | 13500070050 | 31750 | 31600 | 31800 | 31450 | 2135 |
| 442 | 20240214 | 131900 | 13432654350 | 31600 | 31950 | 31950 | 31500 | 1403 |
| 443 | 20240214 | 131800 | 13388334450 | 31800 | 31850 | 31850 | 31600 | 1020 |
| 444 | 20240214 | 131700 | 13356045800 | 31850 | 32000 | 32000 | 31850 | 298 |
| 445 | 20240214 | 131600 | 13346525350 | 31950 | 32000 | 32000 | 31950 | 406 |
| 446 | 20240214 | 131500 | 13333543650 | 31850 | 32000 | 32150 | 31650 | 1486 |
| 447 | 20240214 | 131400 | 13286262500 | 32000 | 32050 | 32250 | 32000 | 455 |
| 448 | 20240214 | 131300 | 13271660050 | 32050 | 32050 | 32050 | 32050 | 1 |
| 449 | 20240214 | 131200 | 13271628000 | 32000 | 31850 | 32000 | 31850 | 301 |
| 450 | 20240214 | 131100 | 13262022300 | 31850 | 31850 | 31950 | 31800 | 303 |
| 451 | 20240214 | 131000 | 13252382250 | 31900 | 32000 | 32000 | 31800 | 1045 |
| 452 | 20240214 | 130900 | 13219064700 | 32000 | 32200 | 32200 | 31950 | 324 |
| 453 | 20240214 | 130800 | 13208677050 | 32250 | 32200 | 32300 | 32200 | 230 |
| 454 | 20240214 | 130700 | 13201259950 | 32150 | 31850 | 32150 | 31800 | 568 |
| 455 | 20240214 | 130600 | 13183092600 | 31750 | 31900 | 32050 | 31750 | 662 |
| 456 | 20240214 | 130500 | 13161998850 | 31800 | 31900 | 31900 | 31650 | 1055 |
| 457 | 20240214 | 130400 | 13128453650 | 31950 | 32300 | 32300 | 31950 | 1237 |
| 458 | 20240214 | 130300 | 13088798850 | 32300 | 32300 | 32400 | 32300 | 86 |
| 459 | 20240214 | 130200 | 13086020750 | 32300 | 32150 | 32300 | 32150 | 358 |
| 460 | 20240214 | 130100 | 13074473250 | 32150 | 32200 | 32250 | 32150 | 484 |
| 461 | 20240214 | 130000 | 13058907950 | 32300 | 32200 | 32300 | 32150 | 1172 |
| 462 | 20240214 | 125900 | 13021224450 | 32150 | 32400 | 32400 | 32150 | 5050 |
| 463 | 20240214 | 125800 | 12858575600 | 32400 | 31900 | 32400 | 31800 | 3043 |
| 464 | 20240214 | 125700 | 12760965400 | 31900 | 31900 | 32050 | 31850 | 1141 |
| 465 | 20240214 | 125600 | 12724534800 | 31900 | 32050 | 32150 | 31850 | 815 |
| 466 | 20240214 | 125500 | 12698430550 | 32000 | 32250 | 32300 | 31700 | 2546 |
| 467 | 20240214 | 125400 | 12617163700 | 32200 | 32300 | 32450 | 32200 | 818 |
| 468 | 20240214 | 125300 | 12590690800 | 32150 | 32000 | 32400 | 32000 | 3496 |
| 469 | 20240214 | 125200 | 12478047950 | 32050 | 32200 | 32300 | 31950 | 1063 |
| 470 | 20240214 | 125100 | 12443844100 | 32300 | 32050 | 32300 | 31850 | 3849 |
| 471 | 20240214 | 125000 | 12320387750 | 31950 | 32600 | 32600 | 31700 | 6126 |
| 472 | 20240214 | 124900 | 12123441800 | 32600 | 32950 | 33000 | 32550 | 1897 |
| 473 | 20240214 | 124800 | 12061299250 | 32850 | 33350 | 33400 | 32850 | 4770 |
| 474 | 20240214 | 124700 | 11903589350 | 33250 | 33250 | 33450 | 33150 | 3776 |
| 475 | 20240214 | 124600 | 11777833950 | 33250 | 32950 | 33350 | 32950 | 11325 |
| 476 | 20240214 | 124500 | 11401662600 | 32950 | 32600 | 32950 | 32600 | 5908 |
| 477 | 20240214 | 124400 | 11207479550 | 32600 | 32400 | 32650 | 32400 | 1792 |
| 478 | 20240214 | 124300 | 11149158800 | 32400 | 32100 | 32400 | 32100 | 324 |
| 479 | 20240214 | 124200 | 11138724250 | 32100 | 32300 | 32300 | 32000 | 2903 |
| 480 | 20240214 | 124100 | 11045293550 | 32250 | 32500 | 32700 | 32250 | 2751 |
| 481 | 20240214 | 124000 | 10956255350 | 32500 | 32500 | 32600 | 32300 | 2090 |
| 482 | 20240214 | 123900 | 10888489850 | 32650 | 32800 | 32800 | 32500 | 1968 |
| 483 | 20240214 | 123800 | 10824233500 | 32850 | 32800 | 32900 | 32600 | 4019 |
| 484 | 20240214 | 123700 | 10692276950 | 32600 | 32600 | 32900 | 32400 | 11425 |
| 485 | 20240214 | 123600 | 10317473600 | 32600 | 32050 | 32600 | 31900 | 8564 |
| 486 | 20240214 | 123500 | 10040855400 | 32050 | 32050 | 32050 | 31900 | 496 |
| 487 | 20240214 | 123400 | 10025029400 | 32000 | 31950 | 32050 | 31950 | 436 |
| 488 | 20240214 | 123300 | 10011087700 | 32000 | 32150 | 32150 | 32000 | 1296 |
| 489 | 20240214 | 123200 | 9969538900 | 32150 | 32050 | 32150 | 31850 | 1295 |
| 490 | 20240214 | 123100 | 9927980150 | 32050 | 31800 | 32100 | 31750 | 478 |
| 491 | 20240214 | 123000 | 9912693500 | 31700 | 32050 | 32250 | 31700 | 3492 |
| 492 | 20240214 | 122900 | 9800726700 | 32050 | 31700 | 32050 | 31650 | 4777 |
| 493 | 20240214 | 122800 | 9648518600 | 31650 | 31650 | 31650 | 31450 | 788 |
| 494 | 20240214 | 122700 | 9623624800 | 31650 | 31400 | 31650 | 31200 | 6056 |
| 495 | 20240214 | 122600 | 9432894600 | 31200 | 31400 | 31400 | 31200 | 142 |
| 496 | 20240214 | 122500 | 9428436000 | 31200 | 31250 | 31450 | 31200 | 855 |
| 497 | 20240214 | 122400 | 9401654550 | 31150 | 31200 | 31200 | 31150 | 515 |
| 498 | 20240214 | 122300 | 9385612000 | 31150 | 31200 | 31200 | 31150 | 70 |
| 499 | 20240214 | 122200 | 9383430600 | 31150 | 31150 | 31300 | 31150 | 53 |
| 500 | 20240214 | 122100 | 9381779050 | 31150 | 31150 | 31300 | 31150 | 290 |
| 501 | 20240214 | 122000 | 9372744400 | 31300 | 31150 | 31300 | 31150 | 773 |
| 502 | 20240214 | 121900 | 9348607300 | 31150 | 31200 | 31200 | 31150 | 428 |
| 503 | 20240214 | 121800 | 9335273050 | 31250 | 30950 | 31250 | 30950 | 308 |
| 504 | 20240214 | 121700 | 9325680350 | 30950 | 30850 | 31300 | 30850 | 199 |
| 505 | 20240214 | 121600 | 9319513250 | 30850 | 30900 | 30900 | 30850 | 551 |
| 506 | 20240214 | 121500 | 9302512400 | 31100 | 30900 | 31100 | 30900 | 817 |
| 507 | 20240214 | 121400 | 9277266700 | 31100 | 30950 | 31100 | 30900 | 25 |
| 508 | 20240214 | 121300 | 9276491000 | 30950 | 31000 | 31100 | 30950 | 278 |
| 509 | 20240214 | 121200 | 9267883650 | 31100 | 31000 | 31100 | 31000 | 206 |
| 510 | 20240214 | 121100 | 9261497400 | 31100 | 31000 | 31100 | 31000 | 432 |
| 511 | 20240214 | 121000 | 9248105000 | 31000 | 31150 | 31200 | 31000 | 1080 |
| 512 | 20240214 | 120900 | 9214516350 | 31150 | 31250 | 31300 | 31150 | 398 |
| 513 | 20240214 | 120800 | 9202102000 | 31250 | 31250 | 31250 | 31250 | 1 |
| 514 | 20240214 | 120700 | 9202070750 | 31200 | 31350 | 31500 | 31200 | 663 |
| 515 | 20240214 | 120600 | 9181337200 | 31500 | 31350 | 31500 | 31350 | 636 |
| 516 | 20240214 | 120500 | 9161340450 | 31350 | 31400 | 31400 | 31350 | 479 |
| 517 | 20240214 | 120400 | 9146300600 | 31400 | 31450 | 31450 | 31400 | 315 |
| 518 | 20240214 | 120300 | 9136407200 | 31450 | 31550 | 31550 | 31450 | 455 |
| 519 | 20240214 | 120200 | 9122064650 | 31550 | 31500 | 31550 | 31500 | 54 |
| 520 | 20240214 | 120100 | 9120363600 | 31550 | 31500 | 31550 | 31350 | 406 |
| 521 | 20240214 | 120000 | 9107606550 | 31500 | 31250 | 31550 | 31150 | 1748 |
| 522 | 20240214 | 115900 | 9052785650 | 31400 | 31350 | 31450 | 31350 | 725 |
| 523 | 20240214 | 115800 | 9030027850 | 31400 | 31250 | 31400 | 31250 | 1726 |
| 524 | 20240214 | 115700 | 8975946850 | 31100 | 31200 | 31250 | 31100 | 107 |
| 525 | 20240214 | 115600 | 8972618550 | 31100 | 31200 | 31300 | 31100 | 741 |
| 526 | 20240214 | 115500 | 8949487900 | 31300 | 31300 | 31400 | 31200 | 3192 |
| 527 | 20240214 | 115400 | 8849410150 | 31300 | 31250 | 31450 | 31250 | 439 |
| 528 | 20240214 | 115300 | 8835649800 | 31300 | 31300 | 31450 | 31250 | 1449 |
| 529 | 20240214 | 115200 | 8790169900 | 31250 | 31300 | 31450 | 31250 | 4754 |
| 530 | 20240214 | 115100 | 8640940900 | 31300 | 31150 | 31300 | 31150 | 1857 |
| 531 | 20240214 | 115000 | 8583008200 | 31150 | 31000 | 31150 | 31000 | 1042 |
| 532 | 20240214 | 114900 | 8550657650 | 31000 | 30950 | 31050 | 30850 | 4473 |
| 533 | 20240214 | 114800 | 8412069700 | 30800 | 30900 | 31000 | 30700 | 1306 |
| 534 | 20240214 | 114700 | 8371659900 | 30950 | 30850 | 30950 | 30650 | 7641 |
| 535 | 20240214 | 114600 | 8135521050 | 30850 | 30650 | 30850 | 30650 | 3170 |
| 536 | 20240214 | 114500 | 8037806700 | 30650 | 30650 | 30650 | 30650 | 225 |
| 537 | 20240214 | 114400 | 8030910450 | 30650 | 30800 | 30800 | 30650 | 198 |
| 538 | 20240214 | 114300 | 8024830200 | 30850 | 30750 | 30850 | 30750 | 1437 |
| 539 | 20240214 | 114200 | 7980517750 | 30650 | 30700 | 30700 | 30650 | 265 |
| 540 | 20240214 | 114100 | 7972384000 | 30800 | 30650 | 30800 | 30650 | 2035 |
| 541 | 20240214 | 114000 | 7909706150 | 30800 | 30700 | 30850 | 30700 | 2226 |
| 542 | 20240214 | 113900 | 7841142250 | 30800 | 30700 | 30800 | 30650 | 68 |
| 543 | 20240214 | 113800 | 7839056500 | 30650 | 30800 | 30800 | 30650 | 115 |
| 544 | 20240214 | 113700 | 7835514650 | 30800 | 30700 | 30850 | 30650 | 1731 |
| 545 | 20240214 | 113600 | 7782140700 | 30700 | 30750 | 30850 | 30700 | 1190 |
| 546 | 20240214 | 113500 | 7745525450 | 30650 | 30600 | 30700 | 30400 | 2621 |
| 547 | 20240214 | 113400 | 7665200450 | 30700 | 30450 | 30800 | 30450 | 1503 |
| 548 | 20240214 | 113300 | 7618957800 | 30450 | 30550 | 30550 | 30450 | 11 |
| 549 | 20240214 | 113200 | 7618622700 | 30450 | 30500 | 30550 | 30400 | 922 |
| 550 | 20240214 | 113100 | 7590514350 | 30750 | 30600 | 30750 | 30600 | 1471 |
| 551 | 20240214 | 113000 | 7545318100 | 30450 | 30600 | 30600 | 30450 | 335 |
| 552 | 20240214 | 112900 | 7535105150 | 30650 | 30500 | 30700 | 30500 | 120 |
| 553 | 20240214 | 112800 | 7531443300 | 30800 | 30500 | 30800 | 30400 | 1876 |
| 554 | 20240214 | 112700 | 7473954300 | 30500 | 30500 | 30600 | 30500 | 141 |
| 555 | 20240214 | 112600 | 7469653700 | 30500 | 30500 | 30650 | 30500 | 572 |
| 556 | 20240214 | 112500 | 7452202100 | 30500 | 30750 | 30850 | 30500 | 3815 |
| 557 | 20240214 | 112400 | 7334925350 | 30750 | 30750 | 30750 | 30650 | 144 |
| 558 | 20240214 | 112300 | 7330502350 | 30800 | 30800 | 30850 | 30650 | 2717 |
| 559 | 20240214 | 112200 | 7246718000 | 30800 | 30650 | 30850 | 30650 | 9749 |
| 560 | 20240214 | 112100 | 6946215750 | 30650 | 30750 | 30750 | 30500 | 2295 |
| 561 | 20240214 | 112000 | 6875712000 | 30650 | 30650 | 30650 | 30650 | 0 |
| 562 | 20240214 | 111900 | 6875712000 | 30650 | 30650 | 30650 | 30650 | 349 |
| 563 | 20240214 | 111800 | 6865015150 | 30650 | 30650 | 30650 | 30550 | 403 |
| 564 | 20240214 | 111700 | 6852676200 | 30650 | 30600 | 30650 | 30550 | 1083 |
| 565 | 20240214 | 111600 | 6819497250 | 30600 | 30250 | 30600 | 30250 | 24483 |
| 566 | 20240214 | 111500 | 6075407800 | 30250 | 30250 | 30250 | 30250 | 187 |
| 567 | 20240214 | 111400 | 6069751050 | 30350 | 30350 | 30350 | 30350 | 132 |
| 568 | 20240214 | 111300 | 6065744850 | 30250 | 30300 | 30350 | 30250 | 1521 |
| 569 | 20240214 | 111200 | 6019593900 | 30250 | 30300 | 30300 | 30250 | 136 |
| 570 | 20240214 | 111100 | 6015473150 | 30300 | 30300 | 30300 | 30250 | 137 |
| 571 | 20240214 | 111000 | 6011322250 | 30300 | 30300 | 30350 | 30250 | 2758 |
| 572 | 20240214 | 110900 | 5927731200 | 30300 | 30200 | 30300 | 30200 | 238 |
| 573 | 20240214 | 110800 | 5920529900 | 30150 | 30200 | 30300 | 30150 | 1010 |
| 574 | 20240214 | 110700 | 5889940500 | 30150 | 30100 | 30300 | 30100 | 24 |
| 575 | 20240214 | 110600 | 5889216950 | 30100 | 30100 | 30100 | 30100 | 509 |
| 576 | 20240214 | 110500 | 5873896050 | 30100 | 30200 | 30200 | 30100 | 111 |
| 577 | 20240214 | 110400 | 5870550100 | 30300 | 30250 | 30300 | 30200 | 364 |
| 578 | 20240214 | 110300 | 5859542350 | 30250 | 30250 | 30250 | 30250 | 351 |
| 579 | 20240214 | 110200 | 5848924600 | 30250 | 30200 | 30250 | 30200 | 1340 |
| 580 | 20240214 | 110100 | 5808393800 | 30200 | 30200 | 30200 | 30200 | 309 |
| 581 | 20240214 | 110000 | 5799062000 | 30200 | 30200 | 30200 | 30200 | 1644 |
| 582 | 20240214 | 105900 | 5749413200 | 30200 | 30150 | 30200 | 30150 | 145 |
| 583 | 20240214 | 105800 | 5745040650 | 30200 | 30100 | 30200 | 30100 | 11024 |
| 584 | 20240214 | 105700 | 5412346500 | 30000 | 29950 | 30000 | 29900 | 164 |
| 585 | 20240214 | 105600 | 5407432850 | 29950 | 30050 | 30050 | 29950 | 3223 |
| 586 | 20240214 | 105500 | 5310585750 | 30150 | 30050 | 30150 | 30050 | 1003 |
| 587 | 20240214 | 105400 | 5280364300 | 30050 | 30050 | 30050 | 30050 | 347 |
| 588 | 20240214 | 105300 | 5269936950 | 30050 | 29950 | 30050 | 29950 | 630 |
| 589 | 20240214 | 105200 | 5251067950 | 29950 | 29950 | 29950 | 29950 | 289 |
| 590 | 20240214 | 105100 | 5242412400 | 29950 | 30050 | 30050 | 29950 | 894 |
| 591 | 20240214 | 105000 | 5215612450 | 30000 | 29950 | 30000 | 29950 | 1859 |
| 592 | 20240214 | 104900 | 5159852250 | 29950 | 29950 | 30000 | 29950 | 756 |
| 593 | 20240214 | 104800 | 5137173150 | 29900 | 29850 | 29900 | 29850 | 385 |
| 594 | 20240214 | 104700 | 5125670800 | 29800 | 29650 | 29800 | 29650 | 105 |
| 595 | 20240214 | 104600 | 5122542050 | 29800 | 29800 | 29800 | 29750 | 68 |
| 596 | 20240214 | 104500 | 5120515700 | 29650 | 29700 | 29700 | 29650 | 134 |
| 597 | 20240214 | 104400 | 5116540700 | 29700 | 29750 | 29750 | 29650 | 491 |
| 598 | 20240214 | 104300 | 5101962750 | 29750 | 29850 | 29850 | 29750 | 1088 |
| 599 | 20240214 | 104200 | 5069535900 | 29800 | 29800 | 29800 | 29800 | 410 |
| 600 | 20240214 | 104100 | 5057317900 | 29800 | 29950 | 29950 | 29800 | 903 |
| 601 | 20240214 | 104000 | 5030318250 | 30000 | 30050 | 30050 | 30000 | 2954 |
| 602 | 20240214 | 103900 | 4941698050 | 30150 | 30150 | 30150 | 30150 | 4490 |
| 603 | 20240214 | 103800 | 4806324550 | 30150 | 30050 | 30150 | 30050 | 1851 |
| 604 | 20240214 | 103700 | 4750517700 | 30050 | 30050 | 30050 | 30050 | 105 |
| 605 | 20240214 | 103600 | 4747362450 | 30150 | 30000 | 30150 | 29950 | 310 |
| 606 | 20240214 | 103500 | 4738075850 | 30200 | 30200 | 30200 | 30000 | 230 |
| 607 | 20240214 | 103400 | 4731151100 | 30150 | 30100 | 30200 | 30100 | 1463 |
| 608 | 20240214 | 103300 | 4687065250 | 30050 | 29800 | 30050 | 29800 | 1389 |
| 609 | 20240214 | 103200 | 4645532800 | 29800 | 29900 | 29900 | 29800 | 236 |
| 610 | 20240214 | 103100 | 4638487150 | 29850 | 29950 | 29950 | 29850 | 25 |
| 611 | 20240214 | 103000 | 4637739700 | 29950 | 30000 | 30000 | 29950 | 163 |
| 612 | 20240214 | 102900 | 4632851250 | 30000 | 30050 | 30100 | 30000 | 184 |
| 613 | 20240214 | 102800 | 4627324800 | 30050 | 30150 | 30150 | 30050 | 512 |
| 614 | 20240214 | 102700 | 4611888650 | 30150 | 30050 | 30150 | 30050 | 59 |
| 615 | 20240214 | 102600 | 4610112000 | 30100 | 29950 | 30200 | 29950 | 10358 |
| 616 | 20240214 | 102500 | 4298413450 | 30000 | 29950 | 30000 | 29950 | 345 |
| 617 | 20240214 | 102400 | 4288070550 | 29950 | 29800 | 29950 | 29800 | 1931 |
| 618 | 20240214 | 102300 | 4230393500 | 29800 | 29800 | 29800 | 29800 | 255 |
| 619 | 20240214 | 102200 | 4222794500 | 29800 | 29750 | 29800 | 29750 | 8 |
| 620 | 20240214 | 102100 | 4222556200 | 29800 | 29750 | 29800 | 29750 | 58 |
| 621 | 20240214 | 102000 | 4220830350 | 29750 | 29700 | 29750 | 29700 | 551 |
| 622 | 20240214 | 101900 | 4204463150 | 29700 | 29800 | 29800 | 29700 | 1029 |
| 623 | 20240214 | 101800 | 4173900250 | 29700 | 29700 | 29700 | 29700 | 200 |
| 624 | 20240214 | 101700 | 4167960250 | 29700 | 29700 | 29700 | 29700 | 1217 |
| 625 | 20240214 | 101600 | 4131815350 | 29850 | 29650 | 29900 | 29650 | 137 |
| 626 | 20240214 | 101500 | 4127728250 | 29650 | 29650 | 29650 | 29650 | 72 |
| 627 | 20240214 | 101400 | 4125593450 | 29650 | 29650 | 29700 | 29650 | 201 |
| 628 | 20240214 | 101300 | 4119633750 | 29800 | 29750 | 29800 | 29650 | 425 |
| 629 | 20240214 | 101200 | 4106995550 | 29800 | 29950 | 30050 | 29800 | 1128 |
| 630 | 20240214 | 101100 | 4073314400 | 29950 | 30050 | 30050 | 29950 | 32 |
| 631 | 20240214 | 101000 | 4072352950 | 30000 | 30000 | 30050 | 30000 | 2030 |
| 632 | 20240214 | 100900 | 4011364450 | 30000 | 30000 | 30050 | 30000 | 1360 |
| 633 | 20240214 | 100800 | 3970514450 | 30050 | 29850 | 30050 | 29850 | 3449 |
| 634 | 20240214 | 100700 | 3867378950 | 29850 | 30000 | 30000 | 29850 | 5580 |
| 635 | 20240214 | 100600 | 3700066800 | 30000 | 30000 | 30050 | 30000 | 188 |
| 636 | 20240214 | 100500 | 3694426700 | 30000 | 30000 | 30000 | 29800 | 3102 |
| 637 | 20240214 | 100400 | 3601386950 | 30000 | 29800 | 30000 | 29800 | 4282 |
| 638 | 20240214 | 100300 | 3473407650 | 29850 | 29800 | 29850 | 29800 | 155 |
| 639 | 20240214 | 100200 | 3468787150 | 29800 | 29850 | 29850 | 29650 | 5918 |
| 640 | 20240214 | 100100 | 3292255750 | 29900 | 30050 | 30050 | 29900 | 4405 |
| 641 | 20240214 | 100000 | 3160271800 | 30100 | 30000 | 30100 | 30000 | 1061 |
| 642 | 20240214 | 095900 | 3128386650 | 30000 | 30000 | 30100 | 29950 | 2371 |
| 643 | 20240214 | 095800 | 3057259050 | 30000 | 29850 | 30050 | 29850 | 5353 |
| 644 | 20240214 | 095700 | 2896800500 | 29850 | 29800 | 29850 | 29800 | 325 |
| 645 | 20240214 | 095600 | 2887112600 | 29750 | 29650 | 29750 | 29650 | 357 |
| 646 | 20240214 | 095500 | 2876493900 | 29650 | 29650 | 29650 | 29600 | 434 |
| 647 | 20240214 | 095400 | 2863630800 | 29650 | 29800 | 29800 | 29650 | 587 |
| 648 | 20240214 | 095300 | 2846219650 | 29700 | 29700 | 29700 | 29650 | 317 |
| 649 | 20240214 | 095200 | 2836811000 | 29700 | 29700 | 29700 | 29700 | 400 |
| 650 | 20240214 | 095100 | 2824931000 | 29750 | 29800 | 29900 | 29750 | 2964 |
| 651 | 20240214 | 095000 | 2736496250 | 29900 | 29750 | 30000 | 29700 | 10232 |
| 652 | 20240214 | 094900 | 2430463050 | 29750 | 29600 | 29750 | 29600 | 693 |
| 653 | 20240214 | 094800 | 2409862600 | 29700 | 29550 | 29700 | 29550 | 1376 |
| 654 | 20240214 | 094700 | 2369078650 | 29550 | 29500 | 29550 | 29500 | 106 |
| 655 | 20240214 | 094600 | 2365946400 | 29450 | 29450 | 29450 | 29450 | 40 |
| 656 | 20240214 | 094500 | 2364768400 | 29400 | 29550 | 29550 | 29400 | 216 |
| 657 | 20240214 | 094400 | 2358416200 | 29550 | 29450 | 29550 | 29450 | 81 |
| 658 | 20240214 | 094300 | 2356023050 | 29400 | 29450 | 29450 | 29400 | 135 |
| 659 | 20240214 | 094200 | 2352054000 | 29450 | 29400 | 29450 | 29400 | 49 |
| 660 | 20240214 | 094100 | 2350613350 | 29400 | 29450 | 29500 | 29400 | 1091 |
| 661 | 20240214 | 094000 | 2318492250 | 29500 | 29550 | 29550 | 29450 | 230 |
| 662 | 20240214 | 093900 | 2311709750 | 29450 | 29450 | 29450 | 29450 | 1 |
| 663 | 20240214 | 093800 | 2311680300 | 29650 | 29400 | 29650 | 29400 | 1222 |
| 664 | 20240214 | 093700 | 2275620250 | 29300 | 29300 | 29300 | 29300 | 286 |
| 665 | 20240214 | 093600 | 2267240450 | 29300 | 29350 | 29350 | 29300 | 144 |
| 666 | 20240214 | 093500 | 2263014550 | 29300 | 29350 | 29350 | 29250 | 1328 |
| 667 | 20240214 | 093400 | 2224106600 | 29350 | 29350 | 29350 | 29350 | 579 |
| 668 | 20240214 | 093300 | 2207112950 | 29350 | 29350 | 29350 | 29350 | 780 |
| 669 | 20240214 | 093200 | 2184219950 | 29400 | 29400 | 29400 | 29400 | 199 |
| 670 | 20240214 | 093100 | 2178369350 | 29400 | 29400 | 29400 | 29400 | 78 |
| 671 | 20240214 | 093000 | 2176076150 | 29450 | 29500 | 29500 | 29400 | 1252 |
| 672 | 20240214 | 092900 | 2139232850 | 29550 | 29450 | 29550 | 29450 | 664 |
| 673 | 20240214 | 092800 | 2119664200 | 29450 | 29450 | 29500 | 29450 | 434 |
| 674 | 20240214 | 092700 | 2106880350 | 29450 | 29650 | 29650 | 29450 | 1209 |
| 675 | 20240214 | 092600 | 2071186200 | 29650 | 29650 | 29700 | 29600 | 435 |
| 676 | 20240214 | 092500 | 2058293700 | 29750 | 29600 | 29750 | 29550 | 424 |
| 677 | 20240214 | 092400 | 2045727500 | 29800 | 29800 | 29800 | 29600 | 167 |
| 678 | 20240214 | 092300 | 2040751200 | 29800 | 29550 | 29800 | 29450 | 2365 |
| 679 | 20240214 | 092200 | 1970642850 | 29500 | 29450 | 29500 | 29450 | 362 |
| 680 | 20240214 | 092100 | 1959964150 | 29500 | 29650 | 29750 | 29450 | 2051 |
| 681 | 20240214 | 092000 | 1899273050 | 29700 | 29500 | 29700 | 29500 | 680 |
| 682 | 20240214 | 091900 | 1879127000 | 29400 | 29550 | 29550 | 29400 | 903 |
| 683 | 20240214 | 091800 | 1852511350 | 29600 | 29850 | 29850 | 29600 | 1106 |
| 684 | 20240214 | 091700 | 1819710350 | 29800 | 29700 | 29900 | 29600 | 5461 |
| 685 | 20240214 | 091600 | 1657084000 | 29700 | 29300 | 29700 | 29300 | 1516 |
| 686 | 20240214 | 091500 | 1612203800 | 29300 | 29300 | 29450 | 29250 | 2302 |
| 687 | 20240214 | 091400 | 1544547350 | 29450 | 29300 | 29450 | 29300 | 140 |
| 688 | 20240214 | 091300 | 1540444600 | 29350 | 29550 | 29550 | 29350 | 1557 |
| 689 | 20240214 | 091200 | 1494652500 | 29550 | 29300 | 29550 | 29300 | 558 |
| 690 | 20240214 | 091100 | 1478236200 | 29400 | 29350 | 29400 | 29300 | 819 |
| 691 | 20240214 | 091000 | 1454200900 | 29350 | 29550 | 29550 | 29350 | 2962 |
| 692 | 20240214 | 090900 | 1366885200 | 29550 | 29450 | 29850 | 29450 | 3134 |
| 693 | 20240214 | 090800 | 1273954600 | 29450 | 29550 | 29550 | 29400 | 1827 |
| 694 | 20240214 | 090700 | 1220086950 | 29800 | 29300 | 29800 | 29300 | 8900 |
| 695 | 20240214 | 090600 | 957044350 | 29300 | 29400 | 29500 | 29100 | 4700 |
| 696 | 20240214 | 090500 | 819390350 | 29500 | 28900 | 29550 | 28850 | 12522 |
| 697 | 20240214 | 090400 | 454225250 | 28850 | 28750 | 28900 | 28550 | 1136 |
| 698 | 20240214 | 090300 | 421536300 | 28750 | 28650 | 28750 | 28500 | 2506 |
| 699 | 20240214 | 090200 | 349640450 | 28650 | 28700 | 28700 | 28400 | 1091 |
| 700 | 20240214 | 090100 | 318544950 | 28650 | 27900 | 28650 | 27900 | 5687 |
| 701 | 20240214 | 090000 | 157589300 | 27900 | 27900 | 28100 | 27700 | 5642 |