37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 204000 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 6296 |
| 3 | 20240214 | 203900 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 4 | 20240214 | 203800 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 5 | 20240214 | 203700 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 6 | 20240214 | 203600 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 7 | 20240214 | 203500 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 8 | 20240214 | 203400 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 9 | 20240214 | 203300 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 10 | 20240214 | 203200 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 11 | 20240214 | 203100 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 12 | 20240214 | 203000 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 13 | 20240214 | 202900 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 14 | 20240214 | 202800 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 15 | 20240214 | 202700 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 16 | 20240214 | 202600 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 17 | 20240214 | 202500 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 18 | 20240214 | 202400 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 19 | 20240214 | 202300 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 20 | 20240214 | 202200 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 21 | 20240214 | 202100 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 22 | 20240214 | 202000 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 23 | 20240214 | 201900 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 24 | 20240214 | 201800 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 25 | 20240214 | 201700 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 26 | 20240214 | 201600 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 27 | 20240214 | 201500 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 28 | 20240214 | 201400 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 29 | 20240214 | 201300 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 30 | 20240214 | 201200 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 31 | 20240214 | 201100 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 32 | 20240214 | 201000 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 6296 |
| 33 | 20240214 | 200900 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 34 | 20240214 | 200800 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 35 | 20240214 | 200700 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 36 | 20240214 | 200600 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 37 | 20240214 | 200500 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 38 | 20240214 | 200400 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 39 | 20240214 | 200300 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 40 | 20240214 | 200200 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 41 | 20240214 | 200100 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 42 | 20240214 | 200000 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 43 | 20240214 | 195900 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 44 | 20240214 | 195800 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 45 | 20240214 | 195700 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 46 | 20240214 | 195600 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 47 | 20240214 | 195500 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 48 | 20240214 | 195400 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 49 | 20240214 | 195300 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 50 | 20240214 | 195200 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 51 | 20240214 | 195100 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 52 | 20240214 | 195000 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 53 | 20240214 | 194900 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 54 | 20240214 | 194800 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 55 | 20240214 | 194700 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 56 | 20240214 | 194600 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 57 | 20240214 | 194500 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 58 | 20240214 | 194400 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 59 | 20240214 | 194300 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 60 | 20240214 | 194200 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 61 | 20240214 | 194100 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 62 | 20240214 | 194000 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 6296 |
| 63 | 20240214 | 193900 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 64 | 20240214 | 193800 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 65 | 20240214 | 193700 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 66 | 20240214 | 193600 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 67 | 20240214 | 193500 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 68 | 20240214 | 193400 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 69 | 20240214 | 193300 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 70 | 20240214 | 193200 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 71 | 20240214 | 193100 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 72 | 20240214 | 193000 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 73 | 20240214 | 192900 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 74 | 20240214 | 192800 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 75 | 20240214 | 192700 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 76 | 20240214 | 192600 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 77 | 20240214 | 192500 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 78 | 20240214 | 192400 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 79 | 20240214 | 192300 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 80 | 20240214 | 192200 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 81 | 20240214 | 192100 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 82 | 20240214 | 192000 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 83 | 20240214 | 191900 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 84 | 20240214 | 191800 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 85 | 20240214 | 191700 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 86 | 20240214 | 191600 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 87 | 20240214 | 191500 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 88 | 20240214 | 191400 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 89 | 20240214 | 191300 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 90 | 20240214 | 191200 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 91 | 20240214 | 191100 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 92 | 20240214 | 191000 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 6296 |
| 93 | 20240214 | 190900 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 94 | 20240214 | 190800 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 95 | 20240214 | 190700 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 96 | 20240214 | 190600 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 97 | 20240214 | 190500 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 98 | 20240214 | 190400 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 99 | 20240214 | 190300 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 100 | 20240214 | 190200 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 101 | 20240214 | 190100 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 102 | 20240214 | 190000 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 103 | 20240214 | 185900 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 104 | 20240214 | 185800 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 105 | 20240214 | 185700 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 106 | 20240214 | 185600 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 107 | 20240214 | 185500 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 108 | 20240214 | 185400 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 109 | 20240214 | 185300 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 110 | 20240214 | 185200 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 111 | 20240214 | 185100 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 112 | 20240214 | 185000 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 113 | 20240214 | 184900 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 114 | 20240214 | 184800 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 115 | 20240214 | 184700 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 116 | 20240214 | 184600 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 117 | 20240214 | 184500 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 118 | 20240214 | 184400 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 119 | 20240214 | 184300 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 120 | 20240214 | 184200 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 121 | 20240214 | 184100 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 122 | 20240214 | 184000 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 6296 |
| 123 | 20240214 | 183900 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 124 | 20240214 | 183800 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 125 | 20240214 | 183700 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 126 | 20240214 | 183600 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 127 | 20240214 | 183500 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 128 | 20240214 | 183400 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 129 | 20240214 | 183300 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 130 | 20240214 | 183200 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 131 | 20240214 | 183100 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 132 | 20240214 | 183000 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 133 | 20240214 | 182900 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 134 | 20240214 | 182800 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 135 | 20240214 | 182700 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 136 | 20240214 | 182600 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 137 | 20240214 | 182500 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 138 | 20240214 | 182400 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 139 | 20240214 | 182300 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 140 | 20240214 | 182200 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 141 | 20240214 | 182100 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 142 | 20240214 | 182000 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 143 | 20240214 | 181900 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 144 | 20240214 | 181800 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 145 | 20240214 | 181700 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 146 | 20240214 | 181600 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 147 | 20240214 | 181500 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 148 | 20240214 | 181400 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 149 | 20240214 | 181300 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 150 | 20240214 | 181200 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 151 | 20240214 | 181100 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 152 | 20240214 | 181000 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 6296 |
| 153 | 20240214 | 180900 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 154 | 20240214 | 180800 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 155 | 20240214 | 180700 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 156 | 20240214 | 180600 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 157 | 20240214 | 180500 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 158 | 20240214 | 180400 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 159 | 20240214 | 180300 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 160 | 20240214 | 180200 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 161 | 20240214 | 180100 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 162 | 20240214 | 180000 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 163 | 20240214 | 175900 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 164 | 20240214 | 175800 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 165 | 20240214 | 175700 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 166 | 20240214 | 175600 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 167 | 20240214 | 175500 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 168 | 20240214 | 175400 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 169 | 20240214 | 175300 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 170 | 20240214 | 175200 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 171 | 20240214 | 175100 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 172 | 20240214 | 175000 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 173 | 20240214 | 174900 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 174 | 20240214 | 174800 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 175 | 20240214 | 174700 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 176 | 20240214 | 174600 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 177 | 20240214 | 174500 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 178 | 20240214 | 174400 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 179 | 20240214 | 174300 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 180 | 20240214 | 174200 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 181 | 20240214 | 174100 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 182 | 20240214 | 174000 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 6296 |
| 183 | 20240214 | 173900 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 184 | 20240214 | 173800 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 185 | 20240214 | 173700 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 186 | 20240214 | 173600 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 187 | 20240214 | 173500 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 188 | 20240214 | 173400 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 189 | 20240214 | 173300 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 190 | 20240214 | 173200 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 191 | 20240214 | 173100 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 192 | 20240214 | 173000 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 193 | 20240214 | 172900 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 194 | 20240214 | 172800 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 195 | 20240214 | 172700 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 196 | 20240214 | 172600 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 197 | 20240214 | 172500 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 198 | 20240214 | 172400 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 199 | 20240214 | 172300 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 200 | 20240214 | 172200 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 201 | 20240214 | 172100 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 202 | 20240214 | 172000 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 203 | 20240214 | 171900 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 204 | 20240214 | 171800 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 205 | 20240214 | 171700 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 206 | 20240214 | 171600 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 207 | 20240214 | 171500 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 208 | 20240214 | 171400 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 209 | 20240214 | 171300 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 210 | 20240214 | 171200 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 211 | 20240214 | 171100 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 212 | 20240214 | 171000 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 6296 |
| 213 | 20240214 | 170900 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 214 | 20240214 | 170800 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 215 | 20240214 | 170700 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 216 | 20240214 | 170600 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 217 | 20240214 | 170500 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 218 | 20240214 | 170400 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 219 | 20240214 | 170300 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 220 | 20240214 | 170200 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 221 | 20240214 | 170100 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 222 | 20240214 | 170000 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 223 | 20240214 | 165900 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 224 | 20240214 | 165800 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 225 | 20240214 | 165700 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 226 | 20240214 | 165600 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 227 | 20240214 | 165500 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 228 | 20240214 | 165400 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 229 | 20240214 | 165300 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 230 | 20240214 | 165200 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 231 | 20240214 | 165100 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 232 | 20240214 | 165000 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 233 | 20240214 | 164900 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 234 | 20240214 | 164800 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 235 | 20240214 | 164700 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 236 | 20240214 | 164600 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 237 | 20240214 | 164500 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 238 | 20240214 | 164400 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 239 | 20240214 | 164300 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 240 | 20240214 | 164200 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 241 | 20240214 | 164100 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 242 | 20240214 | 164000 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 6296 |
| 243 | 20240214 | 163900 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 244 | 20240214 | 163800 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 245 | 20240214 | 163700 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 246 | 20240214 | 163600 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 247 | 20240214 | 163500 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 248 | 20240214 | 163400 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 249 | 20240214 | 163300 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 250 | 20240214 | 163200 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 251 | 20240214 | 163100 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 252 | 20240214 | 163000 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 253 | 20240214 | 162900 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 254 | 20240214 | 162800 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 255 | 20240214 | 162700 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 256 | 20240214 | 162600 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 257 | 20240214 | 162500 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 258 | 20240214 | 162400 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 259 | 20240214 | 162300 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 260 | 20240214 | 162200 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 261 | 20240214 | 162100 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 262 | 20240214 | 162000 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 263 | 20240214 | 161900 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 264 | 20240214 | 161800 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 265 | 20240214 | 161700 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 266 | 20240214 | 161600 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 267 | 20240214 | 161500 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 268 | 20240214 | 161400 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 269 | 20240214 | 161300 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 270 | 20240214 | 161200 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 271 | 20240214 | 161100 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 272 | 20240214 | 161000 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 6296 |
| 273 | 20240214 | 160900 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 274 | 20240214 | 160800 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 275 | 20240214 | 160700 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 276 | 20240214 | 160600 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 277 | 20240214 | 160500 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 278 | 20240214 | 160400 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 279 | 20240214 | 160300 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 280 | 20240214 | 160200 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 281 | 20240214 | 160100 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 282 | 20240214 | 160000 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 283 | 20240214 | 155900 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 284 | 20240214 | 155800 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 285 | 20240214 | 155700 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 286 | 20240214 | 155600 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 287 | 20240214 | 155500 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 288 | 20240214 | 155400 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 289 | 20240214 | 155300 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 290 | 20240214 | 155200 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 291 | 20240214 | 155100 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 292 | 20240214 | 155000 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 293 | 20240214 | 154900 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 294 | 20240214 | 154800 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 295 | 20240214 | 154700 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 296 | 20240214 | 154600 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 297 | 20240214 | 154500 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 298 | 20240214 | 154400 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 299 | 20240214 | 154300 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 300 | 20240214 | 154200 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 301 | 20240214 | 154100 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 302 | 20240214 | 154000 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 6296 |
| 303 | 20240214 | 153900 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 304 | 20240214 | 153800 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 305 | 20240214 | 153700 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 306 | 20240214 | 153600 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 307 | 20240214 | 153500 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 308 | 20240214 | 153400 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 309 | 20240214 | 153300 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 310 | 20240214 | 153200 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 311 | 20240214 | 153100 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 0 |
| 312 | 20240214 | 153000 | 7752462300 | 32850 | 32850 | 32850 | 32850 | 6296 |
| 313 | 20240214 | 152900 | 7545638700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 314 | 20240214 | 152800 | 7545638700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 315 | 20240214 | 152700 | 7545638700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 316 | 20240214 | 152600 | 7545638700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 317 | 20240214 | 152500 | 7545638700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 318 | 20240214 | 152400 | 7545638700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 319 | 20240214 | 152300 | 7545638700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 320 | 20240214 | 152200 | 7545638700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 321 | 20240214 | 152100 | 7545638700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 322 | 20240214 | 152000 | 7545638700 | 32950 | 32950 | 32950 | 32950 | 0 |
| 323 | 20240214 | 151900 | 7545638700 | 32950 | 32900 | 32950 | 32850 | 360 |
| 324 | 20240214 | 151800 | 7533794200 | 32900 | 32850 | 32950 | 32850 | 1237 |
| 325 | 20240214 | 151700 | 7493095100 | 32850 | 32850 | 32900 | 32850 | 533 |
| 326 | 20240214 | 151600 | 7475563000 | 32900 | 32850 | 32900 | 32850 | 1026 |
| 327 | 20240214 | 151500 | 7441831600 | 32850 | 32900 | 32900 | 32850 | 272 |
| 328 | 20240214 | 151400 | 7432894650 | 32850 | 32850 | 32900 | 32850 | 160 |
| 329 | 20240214 | 151300 | 7427635700 | 32850 | 32850 | 32900 | 32800 | 304 |
| 330 | 20240214 | 151200 | 7417657150 | 32850 | 32850 | 32900 | 32800 | 159 |
| 331 | 20240214 | 151100 | 7412435450 | 32800 | 32800 | 32850 | 32750 | 451 |
| 332 | 20240214 | 151000 | 7397654200 | 32750 | 32750 | 32800 | 32750 | 531 |
| 333 | 20240214 | 150900 | 7380256800 | 32750 | 32750 | 32800 | 32750 | 235 |
| 334 | 20240214 | 150800 | 7372557450 | 32750 | 32750 | 32800 | 32750 | 372 |
| 335 | 20240214 | 150700 | 7360363500 | 32750 | 32750 | 32800 | 32750 | 760 |
| 336 | 20240214 | 150600 | 7335462900 | 32750 | 32800 | 32800 | 32750 | 357 |
| 337 | 20240214 | 150500 | 7323769450 | 32800 | 32800 | 32850 | 32750 | 712 |
| 338 | 20240214 | 150400 | 7300432600 | 32750 | 32800 | 32800 | 32750 | 347 |
| 339 | 20240214 | 150300 | 7289055250 | 32800 | 32750 | 32850 | 32750 | 402 |
| 340 | 20240214 | 150200 | 7275868950 | 32750 | 32800 | 32850 | 32750 | 1011 |
| 341 | 20240214 | 150100 | 7242726950 | 32800 | 32800 | 32800 | 32800 | 213 |
| 342 | 20240214 | 150000 | 7235740550 | 32800 | 32800 | 32850 | 32800 | 232 |
| 343 | 20240214 | 145900 | 7228130550 | 32800 | 32800 | 32850 | 32800 | 639 |
| 344 | 20240214 | 145800 | 7207170950 | 32800 | 32800 | 32800 | 32800 | 204 |
| 345 | 20240214 | 145700 | 7200479750 | 32800 | 32800 | 32850 | 32800 | 407 |
| 346 | 20240214 | 145600 | 7187124450 | 32800 | 32800 | 32850 | 32800 | 359 |
| 347 | 20240214 | 145500 | 7175347550 | 32800 | 32800 | 32850 | 32800 | 737 |
| 348 | 20240214 | 145400 | 7151161550 | 32800 | 32800 | 32850 | 32800 | 660 |
| 349 | 20240214 | 145300 | 7129511850 | 32800 | 32800 | 32850 | 32800 | 539 |
| 350 | 20240214 | 145200 | 7111832500 | 32800 | 32800 | 32800 | 32800 | 318 |
| 351 | 20240214 | 145100 | 7101402100 | 32800 | 32800 | 32800 | 32750 | 424 |
| 352 | 20240214 | 145000 | 7087495350 | 32750 | 32750 | 32800 | 32750 | 499 |
| 353 | 20240214 | 144900 | 7071137050 | 32750 | 32800 | 32800 | 32750 | 174 |
| 354 | 20240214 | 144800 | 7065434600 | 32800 | 32800 | 32800 | 32750 | 824 |
| 355 | 20240214 | 144700 | 7038436000 | 32800 | 32800 | 32800 | 32800 | 445 |
| 356 | 20240214 | 144600 | 7023840000 | 32800 | 32850 | 32850 | 32800 | 1457 |
| 357 | 20240214 | 144500 | 6976037100 | 32850 | 32800 | 32850 | 32800 | 313 |
| 358 | 20240214 | 144400 | 6965759350 | 32800 | 32800 | 32850 | 32800 | 261 |
| 359 | 20240214 | 144300 | 6957196250 | 32800 | 32850 | 32850 | 32800 | 491 |
| 360 | 20240214 | 144200 | 6941088750 | 32850 | 32850 | 32900 | 32850 | 332 |
| 361 | 20240214 | 144100 | 6930182500 | 32850 | 32800 | 32850 | 32800 | 240 |
| 362 | 20240214 | 144000 | 6922299700 | 32800 | 32800 | 32850 | 32800 | 485 |
| 363 | 20240214 | 143900 | 6906389600 | 32800 | 32800 | 32850 | 32800 | 178 |
| 364 | 20240214 | 143800 | 6900550400 | 32800 | 32800 | 32850 | 32800 | 220 |
| 365 | 20240214 | 143700 | 6893333600 | 32850 | 32850 | 32850 | 32800 | 516 |
| 366 | 20240214 | 143600 | 6876407550 | 32850 | 32800 | 32900 | 32800 | 330 |
| 367 | 20240214 | 143500 | 6865567850 | 32800 | 32800 | 32850 | 32800 | 565 |
| 368 | 20240214 | 143400 | 6847026250 | 32900 | 32800 | 32900 | 32800 | 198 |
| 369 | 20240214 | 143300 | 6840525450 | 32800 | 32800 | 32900 | 32800 | 184 |
| 370 | 20240214 | 143200 | 6834484200 | 32800 | 32800 | 32900 | 32750 | 725 |
| 371 | 20240214 | 143100 | 6810715050 | 32750 | 32750 | 32850 | 32750 | 894 |
| 372 | 20240214 | 143000 | 6781379500 | 32800 | 32800 | 32800 | 32750 | 180 |
| 373 | 20240214 | 142900 | 6775481700 | 32750 | 32750 | 32800 | 32750 | 1314 |
| 374 | 20240214 | 142800 | 6732406700 | 32750 | 32750 | 32800 | 32700 | 1540 |
| 375 | 20240214 | 142700 | 6681971850 | 32750 | 32750 | 32800 | 32700 | 486 |
| 376 | 20240214 | 142600 | 6666056650 | 32750 | 32750 | 32800 | 32750 | 1016 |
| 377 | 20240214 | 142500 | 6632780700 | 32750 | 32750 | 32750 | 32750 | 368 |
| 378 | 20240214 | 142400 | 6620728700 | 32750 | 32700 | 32750 | 32700 | 636 |
| 379 | 20240214 | 142300 | 6599911500 | 32700 | 32700 | 32750 | 32700 | 522 |
| 380 | 20240214 | 142200 | 6582835550 | 32700 | 32700 | 32750 | 32700 | 527 |
| 381 | 20240214 | 142100 | 6565596050 | 32700 | 32750 | 32800 | 32700 | 538 |
| 382 | 20240214 | 142000 | 6547978150 | 32750 | 32750 | 32750 | 32700 | 827 |
| 383 | 20240214 | 141900 | 6520909050 | 32700 | 32700 | 32750 | 32700 | 320 |
| 384 | 20240214 | 141800 | 6510438950 | 32700 | 32750 | 32750 | 32700 | 515 |
| 385 | 20240214 | 141700 | 6493588800 | 32750 | 32750 | 32800 | 32750 | 401 |
| 386 | 20240214 | 141600 | 6480456000 | 32750 | 32750 | 32750 | 32700 | 837 |
| 387 | 20240214 | 141500 | 6453060150 | 32800 | 32700 | 32800 | 32700 | 432 |
| 388 | 20240214 | 141400 | 6438924450 | 32700 | 32750 | 32750 | 32700 | 249 |
| 389 | 20240214 | 141300 | 6430780700 | 32750 | 32800 | 32800 | 32750 | 737 |
| 390 | 20240214 | 141200 | 6406643900 | 32750 | 32750 | 32800 | 32750 | 490 |
| 391 | 20240214 | 141100 | 6390596300 | 32750 | 32750 | 32800 | 32750 | 474 |
| 392 | 20240214 | 141000 | 6375072250 | 32750 | 32800 | 32800 | 32750 | 282 |
| 393 | 20240214 | 140900 | 6365827550 | 32800 | 32750 | 32850 | 32750 | 1216 |
| 394 | 20240214 | 140800 | 6325948500 | 32750 | 32750 | 32750 | 32750 | 281 |
| 395 | 20240214 | 140700 | 6316745750 | 32750 | 32750 | 32750 | 32750 | 438 |
| 396 | 20240214 | 140600 | 6302401250 | 32750 | 32750 | 32800 | 32700 | 725 |
| 397 | 20240214 | 140500 | 6278641900 | 32750 | 32800 | 32800 | 32700 | 585 |
| 398 | 20240214 | 140400 | 6259465900 | 32800 | 32850 | 32850 | 32800 | 305 |
| 399 | 20240214 | 140300 | 6249460700 | 32800 | 32800 | 32850 | 32750 | 418 |
| 400 | 20240214 | 140200 | 6235750450 | 32850 | 32850 | 32850 | 32700 | 7635 |
| 401 | 20240214 | 140100 | 5985790750 | 32850 | 32800 | 32900 | 32800 | 182 |
| 402 | 20240214 | 140000 | 5979813000 | 32850 | 32850 | 32900 | 32850 | 725 |
| 403 | 20240214 | 135900 | 5955970100 | 32850 | 32900 | 32900 | 32850 | 509 |
| 404 | 20240214 | 135800 | 5939245250 | 32900 | 32900 | 32900 | 32850 | 419 |
| 405 | 20240214 | 135700 | 5925467950 | 32900 | 32900 | 32950 | 32900 | 299 |
| 406 | 20240214 | 135600 | 5915624950 | 32900 | 32950 | 33000 | 32900 | 546 |
| 407 | 20240214 | 135500 | 5897648250 | 32950 | 32950 | 33000 | 32950 | 139 |
| 408 | 20240214 | 135400 | 5893067450 | 32950 | 33000 | 33000 | 32950 | 496 |
| 409 | 20240214 | 135300 | 5876711550 | 33000 | 32900 | 33000 | 32900 | 1567 |
| 410 | 20240214 | 135200 | 5825047400 | 32900 | 32800 | 32950 | 32800 | 953 |
| 411 | 20240214 | 135100 | 5793726850 | 32800 | 32800 | 32850 | 32800 | 219 |
| 412 | 20240214 | 135000 | 5786543400 | 32800 | 32850 | 32850 | 32800 | 148 |
| 413 | 20240214 | 134900 | 5781688850 | 32800 | 32850 | 32850 | 32800 | 136 |
| 414 | 20240214 | 134800 | 5777227650 | 32800 | 32800 | 32800 | 32800 | 1588 |
| 415 | 20240214 | 134700 | 5725141250 | 32800 | 32800 | 32850 | 32800 | 110 |
| 416 | 20240214 | 134600 | 5721529600 | 32800 | 32850 | 32900 | 32800 | 953 |
| 417 | 20240214 | 134500 | 5690225350 | 32850 | 32850 | 32850 | 32850 | 58 |
| 418 | 20240214 | 134400 | 5688320050 | 32850 | 32800 | 32900 | 32800 | 268 |
| 419 | 20240214 | 134300 | 5679527200 | 32800 | 32800 | 32850 | 32800 | 650 |
| 420 | 20240214 | 134200 | 5658199050 | 32800 | 32800 | 32850 | 32800 | 264 |
| 421 | 20240214 | 134100 | 5649530600 | 32850 | 32800 | 32850 | 32800 | 723 |
| 422 | 20240214 | 134000 | 5625813100 | 32800 | 32850 | 32850 | 32800 | 77 |
| 423 | 20240214 | 133900 | 5623283950 | 32850 | 32850 | 32900 | 32850 | 120 |
| 424 | 20240214 | 133800 | 5619341900 | 32900 | 32850 | 32900 | 32850 | 114 |
| 425 | 20240214 | 133700 | 5615596850 | 32800 | 32850 | 32850 | 32800 | 780 |
| 426 | 20240214 | 133600 | 5589976550 | 32850 | 32850 | 32900 | 32850 | 860 |
| 427 | 20240214 | 133500 | 5561686900 | 32800 | 32850 | 32900 | 32800 | 557 |
| 428 | 20240214 | 133400 | 5543381950 | 32800 | 32850 | 32900 | 32800 | 575 |
| 429 | 20240214 | 133300 | 5524492400 | 32850 | 32900 | 32900 | 32850 | 136 |
| 430 | 20240214 | 133200 | 5520019650 | 32850 | 32850 | 32900 | 32850 | 1002 |
| 431 | 20240214 | 133100 | 5487103200 | 32850 | 32850 | 32900 | 32850 | 261 |
| 432 | 20240214 | 133000 | 5478527800 | 32850 | 32900 | 32900 | 32850 | 61 |
| 433 | 20240214 | 132900 | 5476523050 | 32900 | 32850 | 32900 | 32850 | 402 |
| 434 | 20240214 | 132800 | 5463316700 | 32850 | 32850 | 32900 | 32850 | 469 |
| 435 | 20240214 | 132700 | 5447908250 | 32850 | 32850 | 32850 | 32850 | 72 |
| 436 | 20240214 | 132600 | 5445543050 | 32850 | 32850 | 32900 | 32850 | 476 |
| 437 | 20240214 | 132500 | 5429905100 | 32850 | 32850 | 32850 | 32850 | 37 |
| 438 | 20240214 | 132400 | 5428689650 | 32850 | 32850 | 32850 | 32850 | 219 |
| 439 | 20240214 | 132300 | 5421495500 | 32850 | 32850 | 32900 | 32850 | 128 |
| 440 | 20240214 | 132200 | 5417287700 | 32850 | 32850 | 32900 | 32850 | 73 |
| 441 | 20240214 | 132100 | 5414888150 | 32850 | 32900 | 32900 | 32850 | 202 |
| 442 | 20240214 | 132000 | 5408242850 | 32900 | 32850 | 33000 | 32850 | 784 |
| 443 | 20240214 | 131900 | 5382408900 | 32950 | 32900 | 32950 | 32850 | 1051 |
| 444 | 20240214 | 131800 | 5347828900 | 32950 | 32950 | 32950 | 32900 | 401 |
| 445 | 20240214 | 131700 | 5334631450 | 32950 | 32900 | 32950 | 32900 | 195 |
| 446 | 20240214 | 131600 | 5328207700 | 32900 | 32900 | 32950 | 32900 | 477 |
| 447 | 20240214 | 131500 | 5312514200 | 32900 | 32950 | 32950 | 32900 | 177 |
| 448 | 20240214 | 131400 | 5306685100 | 32900 | 32900 | 32950 | 32900 | 162 |
| 449 | 20240214 | 131300 | 5301349650 | 32950 | 32950 | 33000 | 32900 | 226 |
| 450 | 20240214 | 131200 | 5293906500 | 32950 | 32950 | 33000 | 32950 | 1027 |
| 451 | 20240214 | 131100 | 5260066800 | 32950 | 32950 | 32950 | 32950 | 94 |
| 452 | 20240214 | 131000 | 5256969500 | 33000 | 32950 | 33000 | 32950 | 338 |
| 453 | 20240214 | 130900 | 5245832350 | 33000 | 32950 | 33000 | 32950 | 75 |
| 454 | 20240214 | 130800 | 5243359200 | 32950 | 32950 | 33000 | 32950 | 276 |
| 455 | 20240214 | 130700 | 5234254600 | 33000 | 33000 | 33000 | 32950 | 467 |
| 456 | 20240214 | 130600 | 5218864250 | 32950 | 33000 | 33000 | 32950 | 1352 |
| 457 | 20240214 | 130500 | 5174249450 | 33000 | 33050 | 33050 | 33000 | 504 |
| 458 | 20240214 | 130400 | 5157615200 | 33000 | 32950 | 33050 | 32950 | 692 |
| 459 | 20240214 | 130300 | 5134780050 | 33000 | 32950 | 33000 | 32950 | 106 |
| 460 | 20240214 | 130200 | 5131285500 | 32950 | 32950 | 33000 | 32950 | 614 |
| 461 | 20240214 | 130100 | 5111032800 | 33000 | 33000 | 33000 | 32950 | 469 |
| 462 | 20240214 | 130000 | 5095556300 | 32950 | 32950 | 33000 | 32950 | 131 |
| 463 | 20240214 | 125900 | 5091239350 | 33000 | 32950 | 33000 | 32950 | 479 |
| 464 | 20240214 | 125800 | 5075454750 | 32950 | 32950 | 33000 | 32950 | 187 |
| 465 | 20240214 | 125700 | 5069290950 | 32950 | 32950 | 33000 | 32950 | 366 |
| 466 | 20240214 | 125600 | 5057222700 | 32950 | 33000 | 33000 | 32950 | 97 |
| 467 | 20240214 | 125500 | 5054023600 | 33000 | 32950 | 33000 | 32950 | 145 |
| 468 | 20240214 | 125400 | 5049245000 | 32950 | 32950 | 33000 | 32950 | 587 |
| 469 | 20240214 | 125300 | 5029902500 | 32950 | 32950 | 33000 | 32950 | 159 |
| 470 | 20240214 | 125200 | 5024662750 | 32950 | 32950 | 32950 | 32950 | 67 |
| 471 | 20240214 | 125100 | 5022455100 | 32950 | 33000 | 33000 | 32950 | 406 |
| 472 | 20240214 | 125000 | 5009068650 | 33000 | 32950 | 33000 | 32900 | 1137 |
| 473 | 20240214 | 124900 | 4971570000 | 32950 | 32900 | 32950 | 32900 | 1107 |
| 474 | 20240214 | 124800 | 4935099000 | 32900 | 32900 | 32900 | 32900 | 1323 |
| 475 | 20240214 | 124700 | 4891572300 | 32900 | 32950 | 32950 | 32900 | 188 |
| 476 | 20240214 | 124600 | 4885386700 | 32900 | 32850 | 32900 | 32850 | 659 |
| 477 | 20240214 | 124500 | 4863727750 | 32850 | 32900 | 32900 | 32850 | 261 |
| 478 | 20240214 | 124400 | 4855144000 | 32900 | 32900 | 32900 | 32850 | 244 |
| 479 | 20240214 | 124300 | 4847117200 | 32850 | 32900 | 32950 | 32850 | 492 |
| 480 | 20240214 | 124200 | 4830930700 | 32900 | 32950 | 32950 | 32900 | 409 |
| 481 | 20240214 | 124100 | 4817474450 | 32900 | 32950 | 32950 | 32900 | 28 |
| 482 | 20240214 | 124000 | 4816553200 | 32900 | 32950 | 32950 | 32900 | 310 |
| 483 | 20240214 | 123900 | 4806352850 | 32900 | 32900 | 32950 | 32900 | 54 |
| 484 | 20240214 | 123800 | 4804576100 | 32900 | 32900 | 32900 | 32850 | 146 |
| 485 | 20240214 | 123700 | 4799772850 | 32850 | 32850 | 32900 | 32850 | 464 |
| 486 | 20240214 | 123600 | 4784525950 | 32900 | 32900 | 32900 | 32850 | 227 |
| 487 | 20240214 | 123500 | 4777057700 | 32850 | 32900 | 32900 | 32850 | 446 |
| 488 | 20240214 | 123400 | 4762401150 | 32850 | 32850 | 32900 | 32850 | 120 |
| 489 | 20240214 | 123300 | 4758456250 | 32850 | 32900 | 32900 | 32850 | 358 |
| 490 | 20240214 | 123200 | 4746695150 | 32900 | 32900 | 32950 | 32850 | 804 |
| 491 | 20240214 | 123100 | 4720261800 | 32950 | 32900 | 32950 | 32850 | 1182 |
| 492 | 20240214 | 123000 | 4681363000 | 32850 | 32850 | 32850 | 32800 | 320 |
| 493 | 20240214 | 122900 | 4670852400 | 32850 | 32900 | 32900 | 32800 | 297 |
| 494 | 20240214 | 122800 | 4661099200 | 32900 | 32850 | 32900 | 32800 | 211 |
| 495 | 20240214 | 122700 | 4654163200 | 32800 | 32850 | 32900 | 32800 | 477 |
| 496 | 20240214 | 122600 | 4638494450 | 32850 | 32800 | 32850 | 32800 | 44 |
| 497 | 20240214 | 122500 | 4637049200 | 32800 | 32800 | 32800 | 32750 | 292 |
| 498 | 20240214 | 122400 | 4627471850 | 32800 | 32850 | 32900 | 32800 | 924 |
| 499 | 20240214 | 122300 | 4597119400 | 32850 | 32750 | 32850 | 32700 | 2077 |
| 500 | 20240214 | 122200 | 4529002450 | 32750 | 32750 | 32750 | 32700 | 890 |
| 501 | 20240214 | 122100 | 4499858650 | 32750 | 32700 | 32750 | 32700 | 438 |
| 502 | 20240214 | 122000 | 4485535600 | 32700 | 32750 | 32750 | 32700 | 331 |
| 503 | 20240214 | 121900 | 4474696850 | 32750 | 32750 | 32750 | 32700 | 111 |
| 504 | 20240214 | 121800 | 4471065750 | 32700 | 32700 | 32750 | 32700 | 533 |
| 505 | 20240214 | 121700 | 4453620200 | 32750 | 32700 | 32750 | 32700 | 322 |
| 506 | 20240214 | 121600 | 4443079400 | 32750 | 32700 | 32750 | 32700 | 455 |
| 507 | 20240214 | 121500 | 4428198250 | 32750 | 32750 | 32750 | 32700 | 142 |
| 508 | 20240214 | 121400 | 4423548950 | 32700 | 32750 | 32750 | 32700 | 258 |
| 509 | 20240214 | 121300 | 4415104200 | 32700 | 32750 | 32750 | 32700 | 262 |
| 510 | 20240214 | 121200 | 4406534550 | 32750 | 32700 | 32750 | 32700 | 209 |
| 511 | 20240214 | 121100 | 4399692750 | 32750 | 32750 | 32750 | 32700 | 221 |
| 512 | 20240214 | 121000 | 4392459550 | 32750 | 32800 | 32800 | 32700 | 348 |
| 513 | 20240214 | 120900 | 4381063150 | 32750 | 32750 | 32750 | 32750 | 69 |
| 514 | 20240214 | 120800 | 4378803400 | 32750 | 32700 | 32800 | 32700 | 155 |
| 515 | 20240214 | 120700 | 4373723700 | 32700 | 32700 | 32750 | 32700 | 527 |
| 516 | 20240214 | 120600 | 4356486400 | 32750 | 32750 | 32750 | 32700 | 319 |
| 517 | 20240214 | 120500 | 4346043450 | 32700 | 32750 | 32800 | 32700 | 266 |
| 518 | 20240214 | 120400 | 4337332800 | 32750 | 32700 | 32750 | 32700 | 493 |
| 519 | 20240214 | 120300 | 4321190500 | 32700 | 32700 | 32750 | 32700 | 86 |
| 520 | 20240214 | 120200 | 4318375850 | 32700 | 32700 | 32750 | 32700 | 368 |
| 521 | 20240214 | 120100 | 4306338350 | 32750 | 32700 | 32750 | 32700 | 155 |
| 522 | 20240214 | 120000 | 4301267350 | 32700 | 32700 | 32750 | 32700 | 96 |
| 523 | 20240214 | 115900 | 4298125000 | 32750 | 32700 | 32750 | 32700 | 481 |
| 524 | 20240214 | 115800 | 4282394700 | 32700 | 32700 | 32750 | 32700 | 75 |
| 525 | 20240214 | 115700 | 4279940650 | 32700 | 32700 | 32750 | 32700 | 354 |
| 526 | 20240214 | 115600 | 4268360700 | 32750 | 32700 | 32750 | 32700 | 327 |
| 527 | 20240214 | 115500 | 4257657300 | 32750 | 32750 | 32750 | 32700 | 229 |
| 528 | 20240214 | 115400 | 4250162700 | 32750 | 32750 | 32750 | 32700 | 125 |
| 529 | 20240214 | 115300 | 4246070250 | 32750 | 32750 | 32800 | 32750 | 81 |
| 530 | 20240214 | 115200 | 4243417450 | 32750 | 32750 | 32750 | 32750 | 80 |
| 531 | 20240214 | 115100 | 4240797450 | 32750 | 32700 | 32750 | 32700 | 363 |
| 532 | 20240214 | 115000 | 4228920000 | 32700 | 32750 | 32800 | 32700 | 1335 |
| 533 | 20240214 | 114900 | 4185199750 | 32800 | 32750 | 32800 | 32750 | 59 |
| 534 | 20240214 | 114800 | 4183266400 | 32750 | 32800 | 32800 | 32750 | 469 |
| 535 | 20240214 | 114700 | 4167905600 | 32750 | 32750 | 32800 | 32750 | 58 |
| 536 | 20240214 | 114600 | 4166004850 | 32750 | 32750 | 32800 | 32750 | 410 |
| 537 | 20240214 | 114500 | 4152574950 | 32750 | 32800 | 32800 | 32750 | 92 |
| 538 | 20240214 | 114400 | 4149560050 | 32800 | 32750 | 32800 | 32750 | 71 |
| 539 | 20240214 | 114300 | 4147232550 | 32750 | 32800 | 32800 | 32750 | 534 |
| 540 | 20240214 | 114200 | 4129740650 | 32750 | 32750 | 32800 | 32750 | 550 |
| 541 | 20240214 | 114100 | 4111726000 | 32750 | 32800 | 32800 | 32750 | 1187 |
| 542 | 20240214 | 114000 | 4072805550 | 32800 | 32800 | 32850 | 32800 | 391 |
| 543 | 20240214 | 113900 | 4059973200 | 32800 | 32800 | 32850 | 32800 | 39 |
| 544 | 20240214 | 113800 | 4058693150 | 32800 | 32800 | 32800 | 32800 | 98 |
| 545 | 20240214 | 113700 | 4055478750 | 32800 | 32800 | 32850 | 32800 | 448 |
| 546 | 20240214 | 113600 | 4040781650 | 32800 | 32800 | 32850 | 32800 | 177 |
| 547 | 20240214 | 113500 | 4034974550 | 32800 | 32850 | 32850 | 32800 | 290 |
| 548 | 20240214 | 113400 | 4025462400 | 32800 | 32800 | 32850 | 32800 | 57 |
| 549 | 20240214 | 113300 | 4023591650 | 32850 | 32850 | 32850 | 32750 | 224 |
| 550 | 20240214 | 113200 | 4016239350 | 32750 | 32800 | 32800 | 32750 | 360 |
| 551 | 20240214 | 113100 | 4004447300 | 32800 | 32800 | 32800 | 32750 | 217 |
| 552 | 20240214 | 113000 | 3997336100 | 32850 | 32800 | 32850 | 32750 | 630 |
| 553 | 20240214 | 112900 | 3976670650 | 32750 | 32800 | 32800 | 32750 | 121 |
| 554 | 20240214 | 112800 | 3972701900 | 32800 | 32750 | 32800 | 32750 | 131 |
| 555 | 20240214 | 112700 | 3968411450 | 32850 | 32800 | 32850 | 32750 | 1595 |
| 556 | 20240214 | 112600 | 3916089800 | 32850 | 32850 | 32850 | 32800 | 170 |
| 557 | 20240214 | 112500 | 3910510000 | 32800 | 32850 | 32850 | 32800 | 97 |
| 558 | 20240214 | 112400 | 3907328150 | 32800 | 32800 | 32850 | 32800 | 447 |
| 559 | 20240214 | 112300 | 3892662050 | 32850 | 32850 | 32850 | 32800 | 122 |
| 560 | 20240214 | 112200 | 3888657350 | 32800 | 32850 | 32850 | 32800 | 963 |
| 561 | 20240214 | 112100 | 3857022900 | 32850 | 32850 | 32900 | 32850 | 386 |
| 562 | 20240214 | 112000 | 3844342650 | 32850 | 32850 | 32900 | 32800 | 349 |
| 563 | 20240214 | 111900 | 3832887150 | 32800 | 32850 | 32850 | 32800 | 163 |
| 564 | 20240214 | 111800 | 3827533650 | 32800 | 32800 | 32900 | 32800 | 330 |
| 565 | 20240214 | 111700 | 3816706850 | 32800 | 32800 | 32900 | 32800 | 973 |
| 566 | 20240214 | 111600 | 3784711100 | 32800 | 32850 | 32850 | 32800 | 485 |
| 567 | 20240214 | 111500 | 3768794050 | 32850 | 32800 | 32850 | 32800 | 812 |
| 568 | 20240214 | 111400 | 3742124050 | 32800 | 32850 | 32850 | 32800 | 28 |
| 569 | 20240214 | 111300 | 3741204650 | 32800 | 32800 | 32850 | 32800 | 399 |
| 570 | 20240214 | 111200 | 3728112450 | 32850 | 32900 | 32900 | 32800 | 476 |
| 571 | 20240214 | 111100 | 3712478800 | 32850 | 32850 | 32850 | 32850 | 124 |
| 572 | 20240214 | 111000 | 3708405400 | 32850 | 32800 | 32850 | 32800 | 1567 |
| 573 | 20240214 | 110900 | 3656933500 | 32800 | 32800 | 32850 | 32800 | 122 |
| 574 | 20240214 | 110800 | 3652931650 | 32800 | 32900 | 32900 | 32800 | 57 |
| 575 | 20240214 | 110700 | 3651059550 | 32800 | 32800 | 32800 | 32800 | 211 |
| 576 | 20240214 | 110600 | 3644138750 | 32800 | 32850 | 32900 | 32800 | 1408 |
| 577 | 20240214 | 110500 | 3597898350 | 32850 | 32800 | 32850 | 32800 | 525 |
| 578 | 20240214 | 110400 | 3580675450 | 32850 | 32850 | 32850 | 32800 | 128 |
| 579 | 20240214 | 110300 | 3576473400 | 32800 | 32800 | 32850 | 32800 | 196 |
| 580 | 20240214 | 110200 | 3570039550 | 32800 | 32800 | 32850 | 32800 | 337 |
| 581 | 20240214 | 110100 | 3558985800 | 32800 | 32850 | 32850 | 32800 | 484 |
| 582 | 20240214 | 110000 | 3543094500 | 32850 | 32750 | 32850 | 32750 | 490 |
| 583 | 20240214 | 105900 | 3527027600 | 32750 | 32750 | 32800 | 32750 | 574 |
| 584 | 20240214 | 105800 | 3508226050 | 32750 | 32800 | 32800 | 32750 | 77 |
| 585 | 20240214 | 105700 | 3505704200 | 32800 | 32800 | 32800 | 32750 | 381 |
| 586 | 20240214 | 105600 | 3493222250 | 32800 | 32800 | 32800 | 32750 | 280 |
| 587 | 20240214 | 105500 | 3484039200 | 32800 | 32800 | 32850 | 32800 | 145 |
| 588 | 20240214 | 105400 | 3479283050 | 32800 | 32800 | 32850 | 32800 | 1688 |
| 589 | 20240214 | 105300 | 3423851600 | 32800 | 32750 | 32800 | 32700 | 1340 |
| 590 | 20240214 | 105200 | 3379910250 | 32750 | 32700 | 32750 | 32700 | 180 |
| 591 | 20240214 | 105100 | 3374020500 | 32700 | 32750 | 32750 | 32700 | 390 |
| 592 | 20240214 | 105000 | 3361259650 | 32700 | 32750 | 32750 | 32700 | 135 |
| 593 | 20240214 | 104900 | 3356839150 | 32700 | 32750 | 32750 | 32700 | 276 |
| 594 | 20240214 | 104800 | 3347804250 | 32750 | 32800 | 32800 | 32750 | 411 |
| 595 | 20240214 | 104700 | 3334340350 | 32800 | 32750 | 32800 | 32750 | 1041 |
| 596 | 20240214 | 104600 | 3300199300 | 32800 | 32750 | 32800 | 32750 | 585 |
| 597 | 20240214 | 104500 | 3281038850 | 32750 | 32750 | 32750 | 32750 | 12 |
| 598 | 20240214 | 104400 | 3280645850 | 32750 | 32750 | 32800 | 32750 | 162 |
| 599 | 20240214 | 104300 | 3275339900 | 32850 | 32800 | 32850 | 32750 | 679 |
| 600 | 20240214 | 104200 | 3253074250 | 32800 | 32750 | 32800 | 32700 | 345 |
| 601 | 20240214 | 104100 | 3241775050 | 32750 | 32750 | 32800 | 32750 | 141 |
| 602 | 20240214 | 104000 | 3237156850 | 32750 | 32700 | 32800 | 32700 | 1072 |
| 603 | 20240214 | 103900 | 3202045250 | 32750 | 32700 | 32750 | 32700 | 312 |
| 604 | 20240214 | 103800 | 3191835400 | 32750 | 32750 | 32750 | 32700 | 107 |
| 605 | 20240214 | 103700 | 3188332350 | 32750 | 32750 | 32750 | 32700 | 236 |
| 606 | 20240214 | 103600 | 3180607250 | 32700 | 32750 | 32750 | 32700 | 362 |
| 607 | 20240214 | 103500 | 3168755200 | 32750 | 32800 | 32800 | 32750 | 71 |
| 608 | 20240214 | 103400 | 3166427800 | 32800 | 32800 | 32850 | 32800 | 542 |
| 609 | 20240214 | 103300 | 3148649800 | 32850 | 32800 | 32850 | 32800 | 174 |
| 610 | 20240214 | 103200 | 3142941950 | 32700 | 32700 | 32750 | 32700 | 449 |
| 611 | 20240214 | 103100 | 3128239300 | 32750 | 32750 | 32750 | 32700 | 329 |
| 612 | 20240214 | 103000 | 3117472200 | 32700 | 32800 | 32850 | 32700 | 3509 |
| 613 | 20240214 | 102900 | 3002394400 | 32850 | 32850 | 32850 | 32800 | 227 |
| 614 | 20240214 | 102800 | 2994940650 | 32850 | 32850 | 32850 | 32800 | 737 |
| 615 | 20240214 | 102700 | 2970731400 | 32850 | 32850 | 32850 | 32800 | 635 |
| 616 | 20240214 | 102600 | 2949872200 | 32850 | 32850 | 32900 | 32800 | 369 |
| 617 | 20240214 | 102500 | 2937757200 | 32850 | 32800 | 32850 | 32800 | 554 |
| 618 | 20240214 | 102400 | 2919571900 | 32800 | 32750 | 32800 | 32750 | 176 |
| 619 | 20240214 | 102300 | 2913806000 | 32800 | 32800 | 32800 | 32700 | 1399 |
| 620 | 20240214 | 102200 | 2867934100 | 32800 | 32650 | 32800 | 32650 | 546 |
| 621 | 20240214 | 102100 | 2850057450 | 32650 | 32700 | 32800 | 32600 | 1363 |
| 622 | 20240214 | 102000 | 2805431000 | 32750 | 32650 | 32750 | 32600 | 1052 |
| 623 | 20240214 | 101900 | 2771055100 | 32650 | 32700 | 32700 | 32650 | 419 |
| 624 | 20240214 | 101800 | 2757374000 | 32650 | 32700 | 32700 | 32650 | 155 |
| 625 | 20240214 | 101700 | 2752313100 | 32700 | 32700 | 32700 | 32650 | 286 |
| 626 | 20240214 | 101600 | 2742971600 | 32700 | 32650 | 32700 | 32600 | 442 |
| 627 | 20240214 | 101500 | 2728539200 | 32650 | 32650 | 32650 | 32650 | 394 |
| 628 | 20240214 | 101400 | 2715675100 | 32650 | 32700 | 32700 | 32600 | 354 |
| 629 | 20240214 | 101300 | 2704117000 | 32650 | 32650 | 32700 | 32600 | 396 |
| 630 | 20240214 | 101200 | 2691187250 | 32650 | 32650 | 32700 | 32650 | 231 |
| 631 | 20240214 | 101100 | 2683644950 | 32650 | 32650 | 32650 | 32600 | 477 |
| 632 | 20240214 | 101000 | 2668076600 | 32600 | 32600 | 32650 | 32600 | 268 |
| 633 | 20240214 | 100900 | 2659339000 | 32650 | 32700 | 32700 | 32600 | 233 |
| 634 | 20240214 | 100800 | 2651727950 | 32600 | 32650 | 32700 | 32600 | 1622 |
| 635 | 20240214 | 100700 | 2598798750 | 32650 | 32600 | 32650 | 32600 | 161 |
| 636 | 20240214 | 100600 | 2593548950 | 32600 | 32600 | 32650 | 32550 | 334 |
| 637 | 20240214 | 100500 | 2582652750 | 32650 | 32600 | 32650 | 32550 | 337 |
| 638 | 20240214 | 100400 | 2571668200 | 32600 | 32550 | 32600 | 32550 | 68 |
| 639 | 20240214 | 100300 | 2569454600 | 32550 | 32500 | 32600 | 32450 | 2308 |
| 640 | 20240214 | 100200 | 2494405000 | 32450 | 32450 | 32500 | 32450 | 711 |
| 641 | 20240214 | 100100 | 2471327500 | 32450 | 32550 | 32550 | 32450 | 2814 |
| 642 | 20240214 | 100000 | 2379878150 | 32550 | 32550 | 32550 | 32500 | 137 |
| 643 | 20240214 | 095900 | 2375419000 | 32550 | 32550 | 32550 | 32500 | 653 |
| 644 | 20240214 | 095800 | 2354164850 | 32550 | 32500 | 32550 | 32500 | 124 |
| 645 | 20240214 | 095700 | 2350129750 | 32600 | 32550 | 32600 | 32500 | 555 |
| 646 | 20240214 | 095600 | 2332063950 | 32550 | 32550 | 32600 | 32550 | 355 |
| 647 | 20240214 | 095500 | 2320508300 | 32600 | 32600 | 32650 | 32600 | 339 |
| 648 | 20240214 | 095400 | 2309456850 | 32600 | 32550 | 32600 | 32500 | 296 |
| 649 | 20240214 | 095300 | 2299819800 | 32550 | 32550 | 32550 | 32500 | 1300 |
| 650 | 20240214 | 095200 | 2257550350 | 32500 | 32550 | 32600 | 32500 | 366 |
| 651 | 20240214 | 095100 | 2245648800 | 32550 | 32550 | 32600 | 32500 | 383 |
| 652 | 20240214 | 095000 | 2233177250 | 32500 | 32550 | 32550 | 32500 | 617 |
| 653 | 20240214 | 094900 | 2213098450 | 32500 | 32500 | 32550 | 32500 | 87 |
| 654 | 20240214 | 094800 | 2210270100 | 32550 | 32500 | 32600 | 32500 | 1019 |
| 655 | 20240214 | 094700 | 2177151100 | 32500 | 32550 | 32550 | 32500 | 798 |
| 656 | 20240214 | 094600 | 2151176400 | 32600 | 32600 | 32600 | 32550 | 99 |
| 657 | 20240214 | 094500 | 2147952850 | 32650 | 32550 | 32650 | 32500 | 1589 |
| 658 | 20240214 | 094400 | 2096207000 | 32600 | 32550 | 32600 | 32550 | 65 |
| 659 | 20240214 | 094300 | 2094089350 | 32550 | 32600 | 32600 | 32550 | 217 |
| 660 | 20240214 | 094200 | 2087025900 | 32550 | 32550 | 32600 | 32550 | 147 |
| 661 | 20240214 | 094100 | 2082239300 | 32600 | 32600 | 32600 | 32550 | 312 |
| 662 | 20240214 | 094000 | 2072069550 | 32650 | 32600 | 32650 | 32550 | 307 |
| 663 | 20240214 | 093900 | 2062053900 | 32600 | 32550 | 32650 | 32500 | 472 |
| 664 | 20240214 | 093800 | 2046684100 | 32600 | 32450 | 32600 | 32450 | 1516 |
| 665 | 20240214 | 093700 | 1997375600 | 32500 | 32450 | 32500 | 32400 | 723 |
| 666 | 20240214 | 093600 | 1973914150 | 32350 | 32400 | 32400 | 32350 | 1365 |
| 667 | 20240214 | 093500 | 1929749850 | 32350 | 32400 | 32400 | 32350 | 871 |
| 668 | 20240214 | 093400 | 1901535200 | 32400 | 32400 | 32400 | 32350 | 394 |
| 669 | 20240214 | 093300 | 1888783850 | 32400 | 32350 | 32400 | 32300 | 1739 |
| 670 | 20240214 | 093200 | 1832565150 | 32300 | 32350 | 32350 | 32300 | 800 |
| 671 | 20240214 | 093100 | 1806688250 | 32350 | 32300 | 32350 | 32300 | 540 |
| 672 | 20240214 | 093000 | 1789228550 | 32300 | 32350 | 32350 | 32300 | 1532 |
| 673 | 20240214 | 092900 | 1739717800 | 32350 | 32300 | 32350 | 32300 | 604 |
| 674 | 20240214 | 092800 | 1720199250 | 32300 | 32350 | 32350 | 32300 | 386 |
| 675 | 20240214 | 092700 | 1707720700 | 32350 | 32350 | 32350 | 32300 | 901 |
| 676 | 20240214 | 092600 | 1678611700 | 32350 | 32300 | 32350 | 32300 | 1353 |
| 677 | 20240214 | 092500 | 1634899550 | 32350 | 32400 | 32400 | 32350 | 2014 |
| 678 | 20240214 | 092400 | 1569720700 | 32400 | 32350 | 32400 | 32300 | 1588 |
| 679 | 20240214 | 092300 | 1518378700 | 32300 | 32400 | 32450 | 32300 | 6061 |
| 680 | 20240214 | 092200 | 1322251450 | 32400 | 32450 | 32450 | 32400 | 828 |
| 681 | 20240214 | 092100 | 1295423550 | 32400 | 32400 | 32450 | 32400 | 3175 |
| 682 | 20240214 | 092000 | 1192512050 | 32400 | 32400 | 32450 | 32400 | 1804 |
| 683 | 20240214 | 091900 | 1134059900 | 32400 | 32450 | 32500 | 32400 | 4142 |
| 684 | 20240214 | 091800 | 999655200 | 32500 | 32500 | 32550 | 32500 | 2389 |
| 685 | 20240214 | 091700 | 922012050 | 32500 | 32550 | 32550 | 32500 | 257 |
| 686 | 20240214 | 091600 | 913653200 | 32550 | 32450 | 32550 | 32450 | 1510 |
| 687 | 20240214 | 091500 | 864600350 | 32450 | 32550 | 32550 | 32450 | 3267 |
| 688 | 20240214 | 091400 | 758418050 | 32550 | 32500 | 32550 | 32500 | 269 |
| 689 | 20240214 | 091300 | 749668350 | 32550 | 32600 | 32600 | 32500 | 784 |
| 690 | 20240214 | 091200 | 724151050 | 32600 | 32550 | 32600 | 32550 | 399 |
| 691 | 20240214 | 091100 | 711160900 | 32550 | 32600 | 32600 | 32550 | 1172 |
| 692 | 20240214 | 091000 | 673010600 | 32600 | 32600 | 32650 | 32600 | 1235 |
| 693 | 20240214 | 090900 | 632749300 | 32600 | 32550 | 32600 | 32500 | 631 |
| 694 | 20240214 | 090800 | 612208150 | 32550 | 32500 | 32550 | 32500 | 482 |
| 695 | 20240214 | 090700 | 596523000 | 32500 | 32500 | 32500 | 32450 | 2393 |
| 696 | 20240214 | 090600 | 518789650 | 32500 | 32500 | 32550 | 32450 | 969 |
| 697 | 20240214 | 090500 | 487290250 | 32550 | 32600 | 32600 | 32500 | 1503 |
| 698 | 20240214 | 090400 | 438418700 | 32550 | 32550 | 32550 | 32500 | 1605 |
| 699 | 20240214 | 090300 | 386184700 | 32500 | 32700 | 32700 | 32500 | 1804 |
| 700 | 20240214 | 090200 | 327455100 | 32650 | 32550 | 32650 | 32500 | 1650 |
| 701 | 20240214 | 090100 | 273706400 | 32500 | 32450 | 32600 | 32450 | 919 |
| 702 | 20240214 | 090000 | 243833950 | 32450 | 32400 | 32650 | 32400 | 7462 |