37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 195100 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 205399 |
| 3 | 20240214 | 195000 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 4 | 20240214 | 194900 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 5 | 20240214 | 194800 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 6 | 20240214 | 194700 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 7 | 20240214 | 194600 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 8 | 20240214 | 194500 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 9 | 20240214 | 194400 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 10 | 20240214 | 194300 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 11 | 20240214 | 194200 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 12 | 20240214 | 194100 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 13 | 20240214 | 194000 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 14 | 20240214 | 193900 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 15 | 20240214 | 193800 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 16 | 20240214 | 193700 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 17 | 20240214 | 193600 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 18 | 20240214 | 193500 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 19 | 20240214 | 193400 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 20 | 20240214 | 193300 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 21 | 20240214 | 193200 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 22 | 20240214 | 193100 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 23 | 20240214 | 193000 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 24 | 20240214 | 192900 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 25 | 20240214 | 192800 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 26 | 20240214 | 192700 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 27 | 20240214 | 192600 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 28 | 20240214 | 192500 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 29 | 20240214 | 192400 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 30 | 20240214 | 192300 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 31 | 20240214 | 192200 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 32 | 20240214 | 192100 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 205399 |
| 33 | 20240214 | 192000 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 34 | 20240214 | 191900 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 35 | 20240214 | 191800 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 36 | 20240214 | 191700 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 37 | 20240214 | 191600 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 38 | 20240214 | 191500 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 39 | 20240214 | 191400 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 40 | 20240214 | 191300 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 41 | 20240214 | 191200 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 42 | 20240214 | 191100 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 43 | 20240214 | 191000 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 44 | 20240214 | 190900 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 45 | 20240214 | 190800 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 46 | 20240214 | 190700 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 47 | 20240214 | 190600 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 48 | 20240214 | 190500 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 49 | 20240214 | 190400 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 50 | 20240214 | 190300 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 51 | 20240214 | 190200 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 52 | 20240214 | 190100 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 53 | 20240214 | 190000 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 54 | 20240214 | 185900 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 55 | 20240214 | 185800 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 56 | 20240214 | 185700 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 57 | 20240214 | 185600 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 58 | 20240214 | 185500 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 59 | 20240214 | 185400 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 60 | 20240214 | 185300 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 61 | 20240214 | 185200 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 62 | 20240214 | 185100 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 205399 |
| 63 | 20240214 | 185000 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 64 | 20240214 | 184900 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 65 | 20240214 | 184800 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 66 | 20240214 | 184700 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 67 | 20240214 | 184600 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 68 | 20240214 | 184500 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 69 | 20240214 | 184400 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 70 | 20240214 | 184300 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 71 | 20240214 | 184200 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 72 | 20240214 | 184100 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 73 | 20240214 | 184000 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 74 | 20240214 | 183900 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 75 | 20240214 | 183800 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 76 | 20240214 | 183700 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 77 | 20240214 | 183600 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 78 | 20240214 | 183500 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 79 | 20240214 | 183400 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 80 | 20240214 | 183300 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 81 | 20240214 | 183200 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 82 | 20240214 | 183100 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 83 | 20240214 | 183000 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 84 | 20240214 | 182900 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 85 | 20240214 | 182800 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 86 | 20240214 | 182700 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 87 | 20240214 | 182600 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 88 | 20240214 | 182500 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 89 | 20240214 | 182400 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 90 | 20240214 | 182300 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 91 | 20240214 | 182200 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 92 | 20240214 | 182100 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 205399 |
| 93 | 20240214 | 182000 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 94 | 20240214 | 181900 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 95 | 20240214 | 181800 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 96 | 20240214 | 181700 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 97 | 20240214 | 181600 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 98 | 20240214 | 181500 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 99 | 20240214 | 181400 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 100 | 20240214 | 181300 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 101 | 20240214 | 181200 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 102 | 20240214 | 181100 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 103 | 20240214 | 181000 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 104 | 20240214 | 180900 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 105 | 20240214 | 180800 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 106 | 20240214 | 180700 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 107 | 20240214 | 180600 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 108 | 20240214 | 180500 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 109 | 20240214 | 180400 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 110 | 20240214 | 180300 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 111 | 20240214 | 180200 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 112 | 20240214 | 180100 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 113 | 20240214 | 180000 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 114 | 20240214 | 175900 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 115 | 20240214 | 175800 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 116 | 20240214 | 175700 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 117 | 20240214 | 175600 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 118 | 20240214 | 175500 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 119 | 20240214 | 175400 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 120 | 20240214 | 175300 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 121 | 20240214 | 175200 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 122 | 20240214 | 175100 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 205399 |
| 123 | 20240214 | 175000 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 124 | 20240214 | 174900 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 125 | 20240214 | 174800 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 126 | 20240214 | 174700 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 127 | 20240214 | 174600 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 128 | 20240214 | 174500 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 129 | 20240214 | 174400 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 130 | 20240214 | 174300 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 131 | 20240214 | 174200 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 132 | 20240214 | 174100 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 133 | 20240214 | 174000 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 134 | 20240214 | 173900 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 135 | 20240214 | 173800 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 136 | 20240214 | 173700 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 137 | 20240214 | 173600 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 138 | 20240214 | 173500 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 139 | 20240214 | 173400 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 140 | 20240214 | 173300 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 141 | 20240214 | 173200 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 142 | 20240214 | 173100 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 143 | 20240214 | 173000 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 144 | 20240214 | 172900 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 145 | 20240214 | 172800 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 146 | 20240214 | 172700 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 147 | 20240214 | 172600 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 148 | 20240214 | 172500 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 149 | 20240214 | 172400 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 150 | 20240214 | 172300 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 151 | 20240214 | 172200 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 152 | 20240214 | 172100 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 205399 |
| 153 | 20240214 | 172000 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 154 | 20240214 | 171900 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 155 | 20240214 | 171800 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 156 | 20240214 | 171700 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 157 | 20240214 | 171600 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 158 | 20240214 | 171500 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 159 | 20240214 | 171400 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 160 | 20240214 | 171300 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 161 | 20240214 | 171200 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 162 | 20240214 | 171100 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 163 | 20240214 | 171000 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 164 | 20240214 | 170900 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 165 | 20240214 | 170800 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 166 | 20240214 | 170700 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 167 | 20240214 | 170600 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 168 | 20240214 | 170500 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 169 | 20240214 | 170400 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 170 | 20240214 | 170300 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 171 | 20240214 | 170200 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 172 | 20240214 | 170100 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 173 | 20240214 | 170000 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 174 | 20240214 | 165900 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 175 | 20240214 | 165800 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 176 | 20240214 | 165700 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 177 | 20240214 | 165600 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 178 | 20240214 | 165500 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 179 | 20240214 | 165400 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 180 | 20240214 | 165300 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 181 | 20240214 | 165200 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 182 | 20240214 | 165100 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 205399 |
| 183 | 20240214 | 165000 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 184 | 20240214 | 164900 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 185 | 20240214 | 164800 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 186 | 20240214 | 164700 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 187 | 20240214 | 164600 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 188 | 20240214 | 164500 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 189 | 20240214 | 164400 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 190 | 20240214 | 164300 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 191 | 20240214 | 164200 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 192 | 20240214 | 164100 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 193 | 20240214 | 164000 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 194 | 20240214 | 163900 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 195 | 20240214 | 163800 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 196 | 20240214 | 163700 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 197 | 20240214 | 163600 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 198 | 20240214 | 163500 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 199 | 20240214 | 163400 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 200 | 20240214 | 163300 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 201 | 20240214 | 163200 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 202 | 20240214 | 163100 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 203 | 20240214 | 163000 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 204 | 20240214 | 162900 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 205 | 20240214 | 162800 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 206 | 20240214 | 162700 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 207 | 20240214 | 162600 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 208 | 20240214 | 162500 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 209 | 20240214 | 162400 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 210 | 20240214 | 162300 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 211 | 20240214 | 162200 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 212 | 20240214 | 162100 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 205399 |
| 213 | 20240214 | 162000 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 214 | 20240214 | 161900 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 215 | 20240214 | 161800 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 216 | 20240214 | 161700 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 217 | 20240214 | 161600 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 218 | 20240214 | 161500 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 219 | 20240214 | 161400 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 220 | 20240214 | 161300 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 221 | 20240214 | 161200 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 222 | 20240214 | 161100 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 223 | 20240214 | 161000 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 224 | 20240214 | 160900 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 225 | 20240214 | 160800 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 226 | 20240214 | 160700 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 227 | 20240214 | 160600 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 228 | 20240214 | 160500 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 229 | 20240214 | 160400 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 230 | 20240214 | 160300 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 231 | 20240214 | 160200 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 232 | 20240214 | 160100 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 233 | 20240214 | 160000 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 234 | 20240214 | 155900 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 235 | 20240214 | 155800 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 236 | 20240214 | 155700 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 237 | 20240214 | 155600 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 238 | 20240214 | 155500 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 239 | 20240214 | 155400 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 240 | 20240214 | 155300 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 241 | 20240214 | 155200 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 242 | 20240214 | 155100 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 205399 |
| 243 | 20240214 | 155000 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 244 | 20240214 | 154900 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 245 | 20240214 | 154800 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 246 | 20240214 | 154700 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 247 | 20240214 | 154600 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 248 | 20240214 | 154500 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 249 | 20240214 | 154400 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 250 | 20240214 | 154300 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 251 | 20240214 | 154200 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 252 | 20240214 | 154100 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 253 | 20240214 | 154000 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 254 | 20240214 | 153900 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 255 | 20240214 | 153800 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 256 | 20240214 | 153700 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 257 | 20240214 | 153600 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 258 | 20240214 | 153500 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 259 | 20240214 | 153400 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 260 | 20240214 | 153300 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 261 | 20240214 | 153200 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 262 | 20240214 | 153100 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 263 | 20240214 | 153000 | 558378233100 | 32300 | 32300 | 32300 | 32300 | 205399 |
| 264 | 20240214 | 152900 | 551743845400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 265 | 20240214 | 152800 | 551743845400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 266 | 20240214 | 152700 | 551743845400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 267 | 20240214 | 152600 | 551743845400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 268 | 20240214 | 152500 | 551743845400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 269 | 20240214 | 152400 | 551743845400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 270 | 20240214 | 152300 | 551743845400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 271 | 20240214 | 152200 | 551743845400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 272 | 20240214 | 152100 | 551743845400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 273 | 20240214 | 152000 | 551743845400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 274 | 20240214 | 151900 | 551743845400 | 32150 | 32050 | 32200 | 32000 | 73649 |
| 275 | 20240214 | 151800 | 549379478500 | 32050 | 31950 | 32050 | 31950 | 50663 |
| 276 | 20240214 | 151700 | 547758771500 | 31950 | 32000 | 32000 | 31950 | 15030 |
| 277 | 20240214 | 151600 | 547278144850 | 32000 | 32000 | 32000 | 31950 | 18156 |
| 278 | 20240214 | 151500 | 546697768650 | 32000 | 32000 | 32000 | 31950 | 22878 |
| 279 | 20240214 | 151400 | 545966142650 | 32000 | 32000 | 32000 | 31900 | 12352 |
| 280 | 20240214 | 151300 | 545571624950 | 31950 | 32050 | 32050 | 31950 | 41074 |
| 281 | 20240214 | 151200 | 544256984900 | 32050 | 32050 | 32100 | 32000 | 27241 |
| 282 | 20240214 | 151100 | 543384204100 | 32050 | 32000 | 32050 | 31950 | 32498 |
| 283 | 20240214 | 151000 | 542343850800 | 32000 | 31950 | 32000 | 31950 | 11162 |
| 284 | 20240214 | 150900 | 541986835100 | 31950 | 32000 | 32000 | 31950 | 21817 |
| 285 | 20240214 | 150800 | 541289529700 | 31950 | 31850 | 32000 | 31850 | 29150 |
| 286 | 20240214 | 150700 | 540359751350 | 31850 | 31900 | 31950 | 31850 | 21053 |
| 287 | 20240214 | 150600 | 539688210900 | 31950 | 31950 | 32000 | 31900 | 19757 |
| 288 | 20240214 | 150500 | 539057629600 | 31950 | 32000 | 32000 | 31950 | 19411 |
| 289 | 20240214 | 150400 | 538437236900 | 32000 | 32000 | 32050 | 31950 | 13626 |
| 290 | 20240214 | 150300 | 538001471100 | 31950 | 32050 | 32050 | 31950 | 14617 |
| 291 | 20240214 | 150200 | 537533715850 | 32000 | 31950 | 32050 | 31900 | 23887 |
| 292 | 20240214 | 150100 | 536770558350 | 31900 | 32000 | 32100 | 31900 | 47102 |
| 293 | 20240214 | 150000 | 535264243550 | 32000 | 32200 | 32200 | 32000 | 23305 |
| 294 | 20240214 | 145900 | 534516237300 | 32150 | 32050 | 32200 | 32050 | 20780 |
| 295 | 20240214 | 145800 | 533848661800 | 32050 | 32050 | 32100 | 32000 | 13561 |
| 296 | 20240214 | 145700 | 533414005750 | 32050 | 32150 | 32150 | 32000 | 27007 |
| 297 | 20240214 | 145600 | 532548283250 | 32150 | 32150 | 32200 | 32100 | 12188 |
| 298 | 20240214 | 145500 | 532156604600 | 32150 | 32200 | 32200 | 32100 | 11354 |
| 299 | 20240214 | 145400 | 531791470450 | 32200 | 32150 | 32200 | 32000 | 35812 |
| 300 | 20240214 | 145300 | 530642474000 | 32150 | 32200 | 32200 | 32100 | 17939 |
| 301 | 20240214 | 145200 | 530065782400 | 32200 | 32150 | 32250 | 32150 | 13035 |
| 302 | 20240214 | 145100 | 529646190850 | 32150 | 32300 | 32300 | 32150 | 21502 |
| 303 | 20240214 | 145000 | 528953270100 | 32300 | 32250 | 32300 | 32250 | 10951 |
| 304 | 20240214 | 144900 | 528599887050 | 32200 | 32300 | 32350 | 32200 | 17748 |
| 305 | 20240214 | 144800 | 528027216100 | 32300 | 32200 | 32350 | 32200 | 19791 |
| 306 | 20240214 | 144700 | 527387834650 | 32250 | 32150 | 32250 | 32150 | 21139 |
| 307 | 20240214 | 144600 | 526707285600 | 32150 | 32150 | 32200 | 32100 | 20979 |
| 308 | 20240214 | 144500 | 526032923150 | 32200 | 32150 | 32200 | 32100 | 23292 |
| 309 | 20240214 | 144400 | 525283871900 | 32150 | 32350 | 32400 | 32150 | 45829 |
| 310 | 20240214 | 144300 | 523804615050 | 32350 | 32350 | 32450 | 32300 | 92054 |
| 311 | 20240214 | 144200 | 520823257450 | 32350 | 32250 | 32350 | 32200 | 32733 |
| 312 | 20240214 | 144100 | 519766656750 | 32250 | 32100 | 32300 | 32050 | 63709 |
| 313 | 20240214 | 144000 | 517713713650 | 32100 | 32000 | 32100 | 31950 | 13553 |
| 314 | 20240214 | 143900 | 517279313800 | 31950 | 32150 | 32150 | 31950 | 28220 |
| 315 | 20240214 | 143800 | 516375041250 | 32150 | 32100 | 32150 | 32050 | 21748 |
| 316 | 20240214 | 143700 | 515676954850 | 32150 | 32150 | 32200 | 32100 | 17266 |
| 317 | 20240214 | 143600 | 515121932100 | 32150 | 32200 | 32250 | 32150 | 25790 |
| 318 | 20240214 | 143500 | 514291609200 | 32250 | 31850 | 32250 | 31850 | 122506 |
| 319 | 20240214 | 143400 | 510362136450 | 31850 | 31900 | 31900 | 31850 | 4097 |
| 320 | 20240214 | 143300 | 510231627450 | 31900 | 31950 | 31950 | 31850 | 10939 |
| 321 | 20240214 | 143200 | 509883037250 | 31900 | 31900 | 31950 | 31850 | 7233 |
| 322 | 20240214 | 143100 | 509652276800 | 31900 | 31900 | 31950 | 31900 | 4063 |
| 323 | 20240214 | 143000 | 509522639200 | 31900 | 31950 | 31950 | 31850 | 6915 |
| 324 | 20240214 | 142900 | 509302004150 | 31900 | 31950 | 31950 | 31850 | 2763 |
| 325 | 20240214 | 142800 | 509213843750 | 31900 | 31900 | 31950 | 31900 | 6086 |
| 326 | 20240214 | 142700 | 509019557350 | 31950 | 32000 | 32000 | 31900 | 11398 |
| 327 | 20240214 | 142600 | 508655170550 | 32000 | 31800 | 32000 | 31800 | 22610 |
| 328 | 20240214 | 142500 | 507933865250 | 31750 | 31750 | 31800 | 31750 | 4084 |
| 329 | 20240214 | 142400 | 507804155650 | 31800 | 31750 | 31800 | 31750 | 8538 |
| 330 | 20240214 | 142300 | 507533009900 | 31750 | 31800 | 31800 | 31750 | 15696 |
| 331 | 20240214 | 142200 | 507034403600 | 31800 | 31800 | 31850 | 31800 | 4655 |
| 332 | 20240214 | 142100 | 506886334300 | 31800 | 31800 | 31850 | 31800 | 5746 |
| 333 | 20240214 | 142000 | 506703562500 | 31850 | 31850 | 31900 | 31800 | 16946 |
| 334 | 20240214 | 141900 | 506164231000 | 31850 | 31950 | 31950 | 31850 | 1933 |
| 335 | 20240214 | 141800 | 506102629450 | 31850 | 31850 | 31950 | 31850 | 5555 |
| 336 | 20240214 | 141700 | 505925461550 | 31850 | 31900 | 31900 | 31850 | 3911 |
| 337 | 20240214 | 141600 | 505800850900 | 31950 | 31950 | 31950 | 31850 | 8165 |
| 338 | 20240214 | 141500 | 505540367600 | 31900 | 31950 | 32000 | 31900 | 10920 |
| 339 | 20240214 | 141400 | 505191147200 | 32000 | 31900 | 32000 | 31850 | 9232 |
| 340 | 20240214 | 141300 | 504896423100 | 31850 | 31850 | 31900 | 31850 | 1749 |
| 341 | 20240214 | 141200 | 504840688450 | 31900 | 31800 | 31950 | 31800 | 15810 |
| 342 | 20240214 | 141100 | 504336675600 | 31800 | 31900 | 31950 | 31800 | 16629 |
| 343 | 20240214 | 141000 | 503806813450 | 31900 | 31950 | 32000 | 31900 | 9150 |
| 344 | 20240214 | 140900 | 503514590000 | 31950 | 32050 | 32050 | 31950 | 5139 |
| 345 | 20240214 | 140800 | 503350165350 | 32050 | 32050 | 32100 | 31950 | 18778 |
| 346 | 20240214 | 140700 | 502748778900 | 32000 | 32050 | 32100 | 32000 | 16899 |
| 347 | 20240214 | 140600 | 502206993850 | 32050 | 32000 | 32100 | 32000 | 12341 |
| 348 | 20240214 | 140500 | 501811362200 | 32000 | 31900 | 32050 | 31900 | 18218 |
| 349 | 20240214 | 140400 | 501228921400 | 31950 | 31950 | 31950 | 31900 | 6264 |
| 350 | 20240214 | 140300 | 501028980550 | 31950 | 31900 | 31950 | 31850 | 10204 |
| 351 | 20240214 | 140200 | 500703614450 | 31850 | 32000 | 32000 | 31850 | 14758 |
| 352 | 20240214 | 140100 | 500232820100 | 32000 | 32100 | 32100 | 31950 | 35899 |
| 353 | 20240214 | 140000 | 499083657150 | 32050 | 32100 | 32100 | 32050 | 28267 |
| 354 | 20240214 | 135900 | 498176633800 | 32100 | 32000 | 32150 | 31950 | 80945 |
| 355 | 20240214 | 135800 | 495581340600 | 32000 | 31800 | 32000 | 31750 | 55702 |
| 356 | 20240214 | 135700 | 493804043700 | 31800 | 31800 | 31850 | 31800 | 1916 |
| 357 | 20240214 | 135600 | 493743093700 | 31750 | 31800 | 31800 | 31750 | 12006 |
| 358 | 20240214 | 135500 | 493361510300 | 31750 | 31800 | 31800 | 31750 | 3500 |
| 359 | 20240214 | 135400 | 493250339300 | 31750 | 31750 | 31800 | 31750 | 2798 |
| 360 | 20240214 | 135300 | 493161449200 | 31750 | 31750 | 31800 | 31750 | 4417 |
| 361 | 20240214 | 135200 | 493021171050 | 31750 | 31800 | 31800 | 31750 | 9946 |
| 362 | 20240214 | 135100 | 492705034450 | 31800 | 31850 | 31900 | 31800 | 5007 |
| 363 | 20240214 | 135000 | 492545604400 | 31850 | 31850 | 31900 | 31800 | 10707 |
| 364 | 20240214 | 134900 | 492204614600 | 31850 | 31800 | 31850 | 31750 | 24085 |
| 365 | 20240214 | 134800 | 491438533950 | 31800 | 31750 | 31800 | 31700 | 15340 |
| 366 | 20240214 | 134700 | 490951313350 | 31750 | 31700 | 31750 | 31650 | 4612 |
| 367 | 20240214 | 134600 | 490805055250 | 31700 | 31700 | 31750 | 31650 | 9660 |
| 368 | 20240214 | 134500 | 490498761950 | 31750 | 31700 | 31750 | 31700 | 4213 |
| 369 | 20240214 | 134400 | 490365074100 | 31750 | 31700 | 31750 | 31650 | 5687 |
| 370 | 20240214 | 134300 | 490184786200 | 31700 | 31700 | 31750 | 31650 | 7577 |
| 371 | 20240214 | 134200 | 489944668600 | 31650 | 31650 | 31700 | 31600 | 2652 |
| 372 | 20240214 | 134100 | 489860719650 | 31600 | 31600 | 31700 | 31600 | 10387 |
| 373 | 20240214 | 134000 | 489532101650 | 31600 | 31550 | 31650 | 31550 | 9184 |
| 374 | 20240214 | 133900 | 489241913650 | 31550 | 31650 | 31700 | 31550 | 19302 |
| 375 | 20240214 | 133800 | 488631954600 | 31650 | 31650 | 31700 | 31650 | 5932 |
| 376 | 20240214 | 133700 | 488444185150 | 31650 | 31650 | 31700 | 31650 | 4261 |
| 377 | 20240214 | 133600 | 488309280050 | 31650 | 31750 | 31750 | 31650 | 5330 |
| 378 | 20240214 | 133500 | 488140320600 | 31750 | 31700 | 31750 | 31700 | 3705 |
| 379 | 20240214 | 133400 | 488022784950 | 31750 | 31700 | 31750 | 31700 | 4552 |
| 380 | 20240214 | 133300 | 487878471150 | 31700 | 31750 | 31750 | 31700 | 2656 |
| 381 | 20240214 | 133200 | 487794245800 | 31700 | 31750 | 31800 | 31700 | 7913 |
| 382 | 20240214 | 133100 | 487543113300 | 31800 | 31750 | 31800 | 31750 | 5921 |
| 383 | 20240214 | 133000 | 487355112300 | 31750 | 31750 | 31800 | 31700 | 2867 |
| 384 | 20240214 | 132900 | 487264085550 | 31750 | 31800 | 31800 | 31750 | 3548 |
| 385 | 20240214 | 132800 | 487151399500 | 31800 | 31700 | 31850 | 31650 | 16402 |
| 386 | 20240214 | 132700 | 486629926250 | 31650 | 31700 | 31800 | 31650 | 14391 |
| 387 | 20240214 | 132600 | 486173346200 | 31750 | 31750 | 31800 | 31700 | 4646 |
| 388 | 20240214 | 132500 | 486025951850 | 31750 | 31650 | 31800 | 31650 | 3794 |
| 389 | 20240214 | 132400 | 485905532000 | 31650 | 31750 | 31800 | 31650 | 19301 |
| 390 | 20240214 | 132300 | 485293289400 | 31800 | 31800 | 31800 | 31750 | 10917 |
| 391 | 20240214 | 132200 | 484946465150 | 31800 | 31850 | 31850 | 31750 | 10703 |
| 392 | 20240214 | 132100 | 484606012800 | 31800 | 31800 | 31850 | 31750 | 8451 |
| 393 | 20240214 | 132000 | 484337225600 | 31800 | 31900 | 31900 | 31750 | 12106 |
| 394 | 20240214 | 131900 | 483951951900 | 31900 | 31650 | 31900 | 31600 | 19205 |
| 395 | 20240214 | 131800 | 483342250300 | 31650 | 31650 | 31700 | 31600 | 12105 |
| 396 | 20240214 | 131700 | 482959124550 | 31650 | 31650 | 31700 | 31650 | 6316 |
| 397 | 20240214 | 131600 | 482759099350 | 31700 | 31750 | 31750 | 31650 | 12370 |
| 398 | 20240214 | 131500 | 482366855550 | 31700 | 31750 | 31800 | 31700 | 16148 |
| 399 | 20240214 | 131400 | 481854475050 | 31750 | 31550 | 31750 | 31500 | 22067 |
| 400 | 20240214 | 131300 | 481156572600 | 31550 | 31650 | 31650 | 31500 | 36641 |
| 401 | 20240214 | 131200 | 480000038550 | 31650 | 31700 | 31750 | 31600 | 33148 |
| 402 | 20240214 | 131100 | 478949674300 | 31750 | 31950 | 31950 | 31700 | 40006 |
| 403 | 20240214 | 131000 | 477676374000 | 31900 | 32000 | 32000 | 31900 | 24351 |
| 404 | 20240214 | 130900 | 476897837900 | 32000 | 32000 | 32000 | 31900 | 20501 |
| 405 | 20240214 | 130800 | 476242533250 | 31950 | 31900 | 32000 | 31900 | 21150 |
| 406 | 20240214 | 130700 | 475566658050 | 31900 | 31950 | 31950 | 31850 | 12403 |
| 407 | 20240214 | 130600 | 475170977500 | 31900 | 31850 | 31950 | 31850 | 10827 |
| 408 | 20240214 | 130500 | 474825678350 | 31900 | 31950 | 32000 | 31850 | 18742 |
| 409 | 20240214 | 130400 | 474227554900 | 31950 | 32000 | 32000 | 31900 | 18583 |
| 410 | 20240214 | 130300 | 473633617500 | 32000 | 32000 | 32000 | 31900 | 26737 |
| 411 | 20240214 | 130200 | 472779171150 | 31950 | 31850 | 32000 | 31850 | 18649 |
| 412 | 20240214 | 130100 | 472183505650 | 31900 | 31950 | 32100 | 31800 | 106193 |
| 413 | 20240214 | 130000 | 468789609950 | 31950 | 31850 | 32000 | 31800 | 57615 |
| 414 | 20240214 | 125900 | 466950689100 | 31850 | 31800 | 31850 | 31750 | 14695 |
| 415 | 20240214 | 125800 | 466483318850 | 31800 | 31750 | 31800 | 31750 | 4807 |
| 416 | 20240214 | 125700 | 466330606200 | 31750 | 31750 | 31800 | 31750 | 10130 |
| 417 | 20240214 | 125600 | 466008866800 | 31750 | 31750 | 31800 | 31700 | 9485 |
| 418 | 20240214 | 125500 | 465707569300 | 31750 | 31800 | 31800 | 31700 | 15929 |
| 419 | 20240214 | 125400 | 465201620050 | 31800 | 31800 | 31900 | 31750 | 44146 |
| 420 | 20240214 | 125300 | 463796705100 | 31850 | 31700 | 31850 | 31700 | 33580 |
| 421 | 20240214 | 125200 | 462729118600 | 31700 | 31650 | 31750 | 31650 | 15821 |
| 422 | 20240214 | 125100 | 462227781950 | 31650 | 31650 | 31700 | 31600 | 15906 |
| 423 | 20240214 | 125000 | 461724075450 | 31650 | 31650 | 31700 | 31600 | 9299 |
| 424 | 20240214 | 124900 | 461429822050 | 31650 | 31550 | 31650 | 31550 | 10165 |
| 425 | 20240214 | 124800 | 461108585600 | 31550 | 31450 | 31600 | 31400 | 10201 |
| 426 | 20240214 | 124700 | 460787222300 | 31450 | 31550 | 31600 | 31400 | 29086 |
| 427 | 20240214 | 124600 | 459870966550 | 31600 | 31550 | 31600 | 31550 | 3674 |
| 428 | 20240214 | 124500 | 459754971500 | 31550 | 31550 | 31600 | 31550 | 4898 |
| 429 | 20240214 | 124400 | 459600344700 | 31550 | 31600 | 31600 | 31550 | 3617 |
| 430 | 20240214 | 124300 | 459486192350 | 31550 | 31550 | 31600 | 31500 | 3288 |
| 431 | 20240214 | 124200 | 459382381550 | 31550 | 31600 | 31600 | 31500 | 11107 |
| 432 | 20240214 | 124100 | 459031990450 | 31600 | 31750 | 31750 | 31550 | 35544 |
| 433 | 20240214 | 124000 | 457906976700 | 31700 | 31600 | 31750 | 31600 | 29408 |
| 434 | 20240214 | 123900 | 456975386100 | 31650 | 31600 | 31650 | 31550 | 11634 |
| 435 | 20240214 | 123800 | 456607806550 | 31600 | 31550 | 31600 | 31550 | 10138 |
| 436 | 20240214 | 123700 | 456287709000 | 31600 | 31600 | 31600 | 31550 | 2952 |
| 437 | 20240214 | 123600 | 456194509200 | 31600 | 31500 | 31600 | 31450 | 8973 |
| 438 | 20240214 | 123500 | 455911532850 | 31450 | 31550 | 31600 | 31450 | 27471 |
| 439 | 20240214 | 123400 | 455045685700 | 31600 | 31550 | 31600 | 31500 | 11386 |
| 440 | 20240214 | 123300 | 454686470800 | 31500 | 31650 | 31650 | 31500 | 17147 |
| 441 | 20240214 | 123200 | 454144810300 | 31600 | 31600 | 31650 | 31550 | 17354 |
| 442 | 20240214 | 123100 | 453596224200 | 31600 | 31550 | 31650 | 31550 | 31642 |
| 443 | 20240214 | 123000 | 452596454600 | 31550 | 31450 | 31550 | 31400 | 23630 |
| 444 | 20240214 | 122900 | 451852039800 | 31450 | 31350 | 31450 | 31350 | 12188 |
| 445 | 20240214 | 122800 | 451469388450 | 31350 | 31300 | 31400 | 31250 | 10910 |
| 446 | 20240214 | 122700 | 451127634500 | 31300 | 31300 | 31350 | 31250 | 12540 |
| 447 | 20240214 | 122600 | 450735054300 | 31350 | 31450 | 31450 | 31300 | 23261 |
| 448 | 20240214 | 122500 | 450004460350 | 31450 | 31550 | 31550 | 31400 | 37013 |
| 449 | 20240214 | 122400 | 448839438650 | 31550 | 31400 | 31550 | 31350 | 44733 |
| 450 | 20240214 | 122300 | 447431935050 | 31400 | 31250 | 31400 | 31250 | 32155 |
| 451 | 20240214 | 122200 | 446424127400 | 31200 | 31250 | 31300 | 31200 | 17620 |
| 452 | 20240214 | 122100 | 445873711000 | 31200 | 31100 | 31250 | 31050 | 27399 |
| 453 | 20240214 | 122000 | 445019786300 | 31100 | 31050 | 31150 | 31000 | 79385 |
| 454 | 20240214 | 121900 | 442554679750 | 31100 | 31200 | 31250 | 31050 | 37975 |
| 455 | 20240214 | 121800 | 441373762850 | 31150 | 31250 | 31300 | 31150 | 31374 |
| 456 | 20240214 | 121700 | 440393873350 | 31300 | 31250 | 31300 | 31200 | 17043 |
| 457 | 20240214 | 121600 | 439861145500 | 31250 | 31150 | 31300 | 31100 | 23812 |
| 458 | 20240214 | 121500 | 439118257800 | 31100 | 31300 | 31400 | 31100 | 61515 |
| 459 | 20240214 | 121400 | 437198681050 | 31400 | 31400 | 31450 | 31300 | 15235 |
| 460 | 20240214 | 121300 | 436720461650 | 31450 | 31400 | 31450 | 31350 | 5970 |
| 461 | 20240214 | 121200 | 436532932750 | 31400 | 31400 | 31450 | 31350 | 12324 |
| 462 | 20240214 | 121100 | 436145885100 | 31450 | 31300 | 31450 | 31250 | 26839 |
| 463 | 20240214 | 121000 | 435304407400 | 31350 | 31350 | 31400 | 31300 | 22940 |
| 464 | 20240214 | 120900 | 434585771350 | 31350 | 31450 | 31450 | 31350 | 11976 |
| 465 | 20240214 | 120800 | 434209736300 | 31400 | 31450 | 31500 | 31350 | 17779 |
| 466 | 20240214 | 120700 | 433651092800 | 31450 | 31500 | 31500 | 31400 | 6256 |
| 467 | 20240214 | 120600 | 433454288450 | 31500 | 31300 | 31500 | 31250 | 26783 |
| 468 | 20240214 | 120500 | 432615009000 | 31300 | 31400 | 31450 | 31300 | 56948 |
| 469 | 20240214 | 120400 | 430830043300 | 31400 | 31450 | 31500 | 31400 | 15426 |
| 470 | 20240214 | 120300 | 430345236800 | 31450 | 31550 | 31550 | 31400 | 17320 |
| 471 | 20240214 | 120200 | 429800115650 | 31550 | 31600 | 31650 | 31500 | 16921 |
| 472 | 20240214 | 120100 | 429265809250 | 31600 | 31450 | 31600 | 31450 | 14982 |
| 473 | 20240214 | 120000 | 428793573300 | 31450 | 31450 | 31500 | 31400 | 20282 |
| 474 | 20240214 | 115900 | 428155730500 | 31450 | 31500 | 31550 | 31400 | 75089 |
| 475 | 20240214 | 115800 | 425791469300 | 31500 | 31600 | 31650 | 31500 | 29478 |
| 476 | 20240214 | 115700 | 424861566850 | 31600 | 31650 | 31700 | 31600 | 19319 |
| 477 | 20240214 | 115600 | 424250597550 | 31700 | 31750 | 31750 | 31650 | 5728 |
| 478 | 20240214 | 115500 | 424068984450 | 31700 | 31700 | 31750 | 31650 | 9390 |
| 479 | 20240214 | 115400 | 423771341750 | 31700 | 31650 | 31700 | 31650 | 6600 |
| 480 | 20240214 | 115300 | 423562161650 | 31700 | 31650 | 31700 | 31600 | 8760 |
| 481 | 20240214 | 115200 | 423284991400 | 31600 | 31600 | 31650 | 31600 | 7741 |
| 482 | 20240214 | 115100 | 423040350350 | 31600 | 31550 | 31600 | 31550 | 13307 |
| 483 | 20240214 | 115000 | 422620166350 | 31600 | 31600 | 31650 | 31550 | 13970 |
| 484 | 20240214 | 114900 | 422178834850 | 31600 | 31600 | 31650 | 31550 | 11135 |
| 485 | 20240214 | 114800 | 421827077450 | 31550 | 31700 | 31700 | 31550 | 18285 |
| 486 | 20240214 | 114700 | 421248437800 | 31700 | 31550 | 31700 | 31550 | 19601 |
| 487 | 20240214 | 114600 | 420629064850 | 31550 | 31550 | 31600 | 31550 | 24408 |
| 488 | 20240214 | 114500 | 419858853500 | 31550 | 31650 | 31650 | 31550 | 40387 |
| 489 | 20240214 | 114400 | 418582576100 | 31600 | 31700 | 31750 | 31600 | 41830 |
| 490 | 20240214 | 114300 | 417257660600 | 31750 | 31750 | 31800 | 31700 | 12097 |
| 491 | 20240214 | 114200 | 416873601650 | 31750 | 31750 | 31850 | 31750 | 10050 |
| 492 | 20240214 | 114100 | 416554417150 | 31800 | 31800 | 31850 | 31800 | 9823 |
| 493 | 20240214 | 114000 | 416241963050 | 31800 | 31900 | 31900 | 31800 | 8978 |
| 494 | 20240214 | 113900 | 415955996900 | 31900 | 31800 | 31950 | 31800 | 12245 |
| 495 | 20240214 | 113800 | 415565604400 | 31850 | 31750 | 31900 | 31700 | 11474 |
| 496 | 20240214 | 113700 | 415201329350 | 31750 | 31800 | 31800 | 31700 | 18850 |
| 497 | 20240214 | 113600 | 414602847450 | 31800 | 31850 | 31850 | 31750 | 9880 |
| 498 | 20240214 | 113500 | 414288652900 | 31800 | 31900 | 31950 | 31800 | 8806 |
| 499 | 20240214 | 113400 | 414008080200 | 31900 | 31800 | 31950 | 31800 | 8706 |
| 500 | 20240214 | 113300 | 413730609950 | 31850 | 31800 | 32000 | 31750 | 48183 |
| 501 | 20240214 | 113200 | 412195746150 | 31750 | 31750 | 31800 | 31700 | 16768 |
| 502 | 20240214 | 113100 | 411663739650 | 31750 | 31800 | 31800 | 31700 | 26097 |
| 503 | 20240214 | 113000 | 410835464000 | 31750 | 31750 | 31800 | 31750 | 7973 |
| 504 | 20240214 | 112900 | 410582222600 | 31750 | 31750 | 31800 | 31750 | 17568 |
| 505 | 20240214 | 112800 | 410024389850 | 31750 | 31800 | 31850 | 31750 | 25815 |
| 506 | 20240214 | 112700 | 409203767500 | 31800 | 31800 | 31900 | 31800 | 11148 |
| 507 | 20240214 | 112600 | 408848935900 | 31800 | 31750 | 31850 | 31700 | 23740 |
| 508 | 20240214 | 112500 | 408094571900 | 31800 | 31800 | 31800 | 31750 | 17234 |
| 509 | 20240214 | 112400 | 407547225100 | 31750 | 31900 | 31900 | 31750 | 35677 |
| 510 | 20240214 | 112300 | 406412152900 | 31850 | 31900 | 31950 | 31850 | 12037 |
| 511 | 20240214 | 112200 | 406028206300 | 31950 | 31950 | 32000 | 31900 | 12388 |
| 512 | 20240214 | 112100 | 405632888800 | 31950 | 32050 | 32050 | 31950 | 18039 |
| 513 | 20240214 | 112000 | 405056167450 | 32050 | 32050 | 32100 | 32000 | 10556 |
| 514 | 20240214 | 111900 | 404717869800 | 32100 | 32050 | 32100 | 32050 | 4811 |
| 515 | 20240214 | 111800 | 404563614700 | 32050 | 32100 | 32100 | 32050 | 4255 |
| 516 | 20240214 | 111700 | 404427172950 | 32050 | 31950 | 32100 | 31950 | 13962 |
| 517 | 20240214 | 111600 | 403980326650 | 31950 | 32050 | 32050 | 31950 | 6303 |
| 518 | 20240214 | 111500 | 403778746150 | 32050 | 32150 | 32150 | 32000 | 10457 |
| 519 | 20240214 | 111400 | 403443393600 | 32150 | 32150 | 32200 | 32100 | 15087 |
| 520 | 20240214 | 111300 | 402958585950 | 32150 | 32150 | 32150 | 32050 | 6107 |
| 521 | 20240214 | 111200 | 402762574050 | 32100 | 32150 | 32200 | 32050 | 16961 |
| 522 | 20240214 | 111100 | 402217872750 | 32150 | 31950 | 32200 | 31950 | 23330 |
| 523 | 20240214 | 111000 | 401468731200 | 32000 | 31850 | 32000 | 31850 | 11543 |
| 524 | 20240214 | 110900 | 401100228000 | 31900 | 32000 | 32000 | 31850 | 21589 |
| 525 | 20240214 | 110800 | 400411753350 | 31950 | 32050 | 32100 | 31900 | 22645 |
| 526 | 20240214 | 110700 | 399687059600 | 32050 | 31900 | 32050 | 31900 | 17214 |
| 527 | 20240214 | 110600 | 399136490300 | 31950 | 31950 | 32000 | 31900 | 11131 |
| 528 | 20240214 | 110500 | 398781147050 | 32000 | 32000 | 32000 | 31900 | 18761 |
| 529 | 20240214 | 110400 | 398182037400 | 31950 | 31900 | 32000 | 31850 | 17892 |
| 530 | 20240214 | 110300 | 397611079200 | 31850 | 31850 | 31900 | 31800 | 17691 |
| 531 | 20240214 | 110200 | 397047722400 | 31850 | 31850 | 31950 | 31800 | 19658 |
| 532 | 20240214 | 110100 | 396421559050 | 31800 | 31850 | 31950 | 31800 | 43963 |
| 533 | 20240214 | 110000 | 395021292250 | 31900 | 32000 | 32050 | 31850 | 29016 |
| 534 | 20240214 | 105900 | 394094835350 | 32050 | 32050 | 32050 | 32000 | 8118 |
| 535 | 20240214 | 105800 | 393834961600 | 32050 | 32000 | 32050 | 31900 | 37239 |
| 536 | 20240214 | 105700 | 392644571900 | 32000 | 32150 | 32150 | 32000 | 32980 |
| 537 | 20240214 | 105600 | 391587122800 | 32100 | 32250 | 32250 | 32100 | 22581 |
| 538 | 20240214 | 105500 | 390861326100 | 32200 | 32250 | 32300 | 32100 | 20569 |
| 539 | 20240214 | 105400 | 390199098350 | 32250 | 32450 | 32500 | 32200 | 82818 |
| 540 | 20240214 | 105300 | 387517078350 | 32400 | 32150 | 32450 | 32150 | 72071 |
| 541 | 20240214 | 105200 | 385186676900 | 32150 | 32200 | 32200 | 32100 | 15745 |
| 542 | 20240214 | 105100 | 384680518050 | 32200 | 32250 | 32250 | 32150 | 18545 |
| 543 | 20240214 | 105000 | 384083422100 | 32250 | 32100 | 32250 | 32050 | 24526 |
| 544 | 20240214 | 104900 | 383294577400 | 32050 | 32100 | 32150 | 32000 | 13106 |
| 545 | 20240214 | 104800 | 382874366600 | 32150 | 32200 | 32250 | 32050 | 27576 |
| 546 | 20240214 | 104700 | 381988626800 | 32200 | 32150 | 32250 | 32100 | 24752 |
| 547 | 20240214 | 104600 | 381191613650 | 32150 | 32100 | 32200 | 32100 | 14509 |
| 548 | 20240214 | 104500 | 380725277850 | 32150 | 31950 | 32150 | 31950 | 16195 |
| 549 | 20240214 | 104400 | 380206278750 | 31950 | 32100 | 32150 | 31900 | 27723 |
| 550 | 20240214 | 104300 | 379318528600 | 32100 | 32200 | 32250 | 32000 | 44573 |
| 551 | 20240214 | 104200 | 377885683300 | 32250 | 31900 | 32250 | 31850 | 88944 |
| 552 | 20240214 | 104100 | 375032941900 | 31900 | 31950 | 31950 | 31900 | 12061 |
| 553 | 20240214 | 104000 | 374648069700 | 31950 | 31950 | 31950 | 31900 | 9969 |
| 554 | 20240214 | 103900 | 374329745250 | 31950 | 31950 | 32000 | 31900 | 24168 |
| 555 | 20240214 | 103800 | 373557381050 | 31950 | 31850 | 31950 | 31800 | 11938 |
| 556 | 20240214 | 103700 | 373176490500 | 31850 | 31750 | 31850 | 31750 | 16150 |
| 557 | 20240214 | 103600 | 372662989200 | 31750 | 31850 | 31850 | 31750 | 16898 |
| 558 | 20240214 | 103500 | 372125618750 | 31850 | 31950 | 31950 | 31800 | 22034 |
| 559 | 20240214 | 103400 | 371423182200 | 31900 | 31900 | 32000 | 31850 | 48821 |
| 560 | 20240214 | 103300 | 369863218000 | 31850 | 31800 | 31900 | 31750 | 66572 |
| 561 | 20240214 | 103200 | 367742567250 | 31800 | 31650 | 31800 | 31550 | 76349 |
| 562 | 20240214 | 103100 | 365320397350 | 31650 | 31650 | 31700 | 31400 | 128487 |
| 563 | 20240214 | 103000 | 361271538950 | 31700 | 31600 | 31700 | 31500 | 96629 |
| 564 | 20240214 | 102900 | 358220522000 | 31600 | 31750 | 31800 | 31600 | 50883 |
| 565 | 20240214 | 102800 | 356608394850 | 31750 | 31800 | 31850 | 31750 | 40641 |
| 566 | 20240214 | 102700 | 355316514850 | 31800 | 31950 | 32000 | 31800 | 20890 |
| 567 | 20240214 | 102600 | 354650624700 | 32000 | 32000 | 32100 | 31900 | 62413 |
| 568 | 20240214 | 102500 | 352653935250 | 31950 | 31800 | 32000 | 31750 | 36896 |
| 569 | 20240214 | 102400 | 351477127400 | 31800 | 31900 | 31900 | 31750 | 23286 |
| 570 | 20240214 | 102300 | 350736191800 | 31850 | 31800 | 31900 | 31700 | 36642 |
| 571 | 20240214 | 102200 | 349570668900 | 31750 | 31850 | 31900 | 31750 | 31954 |
| 572 | 20240214 | 102100 | 348553442400 | 31900 | 31950 | 32100 | 31850 | 81464 |
| 573 | 20240214 | 102000 | 345948717400 | 31950 | 31850 | 31950 | 31700 | 81925 |
| 574 | 20240214 | 101900 | 343343116200 | 31800 | 31900 | 31950 | 31750 | 169314 |
| 575 | 20240214 | 101800 | 337954720500 | 31900 | 32050 | 32100 | 31900 | 80094 |
| 576 | 20240214 | 101700 | 335392501400 | 32050 | 32250 | 32300 | 31950 | 176762 |
| 577 | 20240214 | 101600 | 329723269050 | 32250 | 32450 | 32450 | 32200 | 92773 |
| 578 | 20240214 | 101500 | 326729945550 | 32450 | 32450 | 32500 | 32350 | 40735 |
| 579 | 20240214 | 101400 | 325410519650 | 32500 | 32500 | 32600 | 32450 | 46488 |
| 580 | 20240214 | 101300 | 323899789650 | 32450 | 32600 | 32700 | 32450 | 59703 |
| 581 | 20240214 | 101200 | 321956963250 | 32600 | 32750 | 32950 | 32550 | 145102 |
| 582 | 20240214 | 101100 | 317198672000 | 32700 | 32450 | 32800 | 32400 | 136961 |
| 583 | 20240214 | 101000 | 312722680200 | 32450 | 32350 | 32500 | 32300 | 37530 |
| 584 | 20240214 | 100900 | 311507189400 | 32400 | 32450 | 32500 | 32350 | 34840 |
| 585 | 20240214 | 100800 | 310377702800 | 32500 | 32450 | 32500 | 32350 | 43750 |
| 586 | 20240214 | 100700 | 308959149350 | 32450 | 32450 | 32450 | 32200 | 54697 |
| 587 | 20240214 | 100600 | 307190691750 | 32400 | 32300 | 32450 | 32250 | 26318 |
| 588 | 20240214 | 100500 | 306339429500 | 32300 | 32200 | 32300 | 32100 | 71441 |
| 589 | 20240214 | 100400 | 304040592300 | 32250 | 32500 | 32550 | 32150 | 78976 |
| 590 | 20240214 | 100300 | 301491902300 | 32500 | 32400 | 32550 | 32400 | 54315 |
| 591 | 20240214 | 100200 | 299727492300 | 32400 | 32150 | 32450 | 32150 | 55426 |
| 592 | 20240214 | 100100 | 297936255000 | 32150 | 32350 | 32400 | 32100 | 123013 |
| 593 | 20240214 | 100000 | 293971933550 | 32350 | 32250 | 32350 | 32200 | 85472 |
| 594 | 20240214 | 095900 | 291215515350 | 32250 | 32750 | 32800 | 32250 | 113061 |
| 595 | 20240214 | 095800 | 287536224300 | 32750 | 32600 | 32750 | 32500 | 52984 |
| 596 | 20240214 | 095700 | 285807283950 | 32600 | 32450 | 32650 | 32450 | 63227 |
| 597 | 20240214 | 095600 | 283748248550 | 32500 | 32450 | 32550 | 32250 | 90487 |
| 598 | 20240214 | 095500 | 280818258200 | 32500 | 32450 | 32650 | 32300 | 96664 |
| 599 | 20240214 | 095400 | 277682352700 | 32400 | 32650 | 32750 | 32200 | 168538 |
| 600 | 20240214 | 095300 | 272214951150 | 32700 | 32650 | 32850 | 32600 | 92539 |
| 601 | 20240214 | 095200 | 269187226050 | 32700 | 32800 | 32900 | 32650 | 83988 |
| 602 | 20240214 | 095100 | 266439979500 | 32850 | 33100 | 33300 | 32700 | 219909 |
| 603 | 20240214 | 095000 | 259169889400 | 33100 | 32650 | 33150 | 32550 | 231939 |
| 604 | 20240214 | 094900 | 251540517050 | 32650 | 32550 | 32700 | 32350 | 162445 |
| 605 | 20240214 | 094800 | 246260429750 | 32500 | 32650 | 32900 | 32500 | 153640 |
| 606 | 20240214 | 094700 | 241240667600 | 32700 | 33050 | 33100 | 32450 | 248456 |
| 607 | 20240214 | 094600 | 233103996750 | 33050 | 32900 | 33150 | 32850 | 227735 |
| 608 | 20240214 | 094500 | 225587047300 | 32900 | 32700 | 33400 | 32650 | 474956 |
| 609 | 20240214 | 094400 | 209861310200 | 32700 | 32600 | 32950 | 32550 | 385470 |
| 610 | 20240214 | 094300 | 197220232400 | 32550 | 31850 | 32800 | 31850 | 758589 |
| 611 | 20240214 | 094200 | 172741936200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 612 | 20240214 | 094100 | 172741936200 | 31800 | 31800 | 31800 | 31800 | 0 |
| 613 | 20240214 | 094000 | 172741936200 | 31800 | 31600 | 31800 | 31550 | 240148 |
| 614 | 20240214 | 093900 | 165128946150 | 31600 | 31550 | 31750 | 31450 | 270407 |
| 615 | 20240214 | 093800 | 156574188750 | 31550 | 31050 | 31550 | 31050 | 283421 |
| 616 | 20240214 | 093700 | 147684636500 | 31100 | 31100 | 31100 | 31000 | 23698 |
| 617 | 20240214 | 093600 | 146948449150 | 31050 | 30950 | 31100 | 30900 | 41753 |
| 618 | 20240214 | 093500 | 145652479400 | 30950 | 31100 | 31100 | 30850 | 39916 |
| 619 | 20240214 | 093400 | 144416230650 | 31050 | 31200 | 31250 | 31050 | 60583 |
| 620 | 20240214 | 093300 | 142531116600 | 31250 | 31100 | 31250 | 31050 | 66015 |
| 621 | 20240214 | 093200 | 140475117750 | 31100 | 31150 | 31150 | 31000 | 45286 |
| 622 | 20240214 | 093100 | 139068234350 | 31100 | 30900 | 31150 | 30800 | 75645 |
| 623 | 20240214 | 093000 | 136724960950 | 30850 | 30850 | 30900 | 30800 | 30002 |
| 624 | 20240214 | 092900 | 135799595800 | 30850 | 31050 | 31100 | 30800 | 71624 |
| 625 | 20240214 | 092800 | 133579177900 | 31100 | 30850 | 31100 | 30800 | 72252 |
| 626 | 20240214 | 092700 | 131341397650 | 30850 | 30700 | 30900 | 30700 | 41581 |
| 627 | 20240214 | 092600 | 130058516050 | 30700 | 30600 | 30750 | 30600 | 22638 |
| 628 | 20240214 | 092500 | 129364226450 | 30700 | 30700 | 30900 | 30600 | 103446 |
| 629 | 20240214 | 092400 | 126182420800 | 30700 | 30500 | 30700 | 30500 | 38943 |
| 630 | 20240214 | 092300 | 124991103550 | 30550 | 30450 | 30550 | 30350 | 113414 |
| 631 | 20240214 | 092200 | 121538661900 | 30450 | 30600 | 30650 | 30400 | 110225 |
| 632 | 20240214 | 092100 | 118174453400 | 30600 | 30900 | 30950 | 30600 | 82633 |
| 633 | 20240214 | 092000 | 115633543850 | 30900 | 30700 | 30900 | 30700 | 47919 |
| 634 | 20240214 | 091900 | 114159090800 | 30750 | 30950 | 31000 | 30600 | 163211 |
| 635 | 20240214 | 091800 | 109136679400 | 31000 | 31150 | 31300 | 30950 | 77073 |
| 636 | 20240214 | 091700 | 106738900850 | 31200 | 30950 | 31250 | 30850 | 112680 |
| 637 | 20240214 | 091600 | 103241929300 | 31000 | 30950 | 31100 | 30900 | 125145 |
| 638 | 20240214 | 091500 | 99362942200 | 31000 | 31350 | 31400 | 30950 | 212357 |
| 639 | 20240214 | 091400 | 92758976500 | 31350 | 31650 | 31650 | 31300 | 107291 |
| 640 | 20240214 | 091300 | 89385165900 | 31650 | 31200 | 31650 | 31200 | 118627 |
| 641 | 20240214 | 091200 | 85644956100 | 31200 | 31650 | 31750 | 31200 | 214246 |
| 642 | 20240214 | 091100 | 78896439350 | 31650 | 31700 | 31750 | 31550 | 141740 |
| 643 | 20240214 | 091000 | 74410210050 | 31700 | 31500 | 31800 | 31400 | 265383 |
| 644 | 20240214 | 090900 | 65998365400 | 31450 | 31650 | 31800 | 31450 | 309880 |
| 645 | 20240214 | 090800 | 56188102000 | 31650 | 31200 | 31700 | 31150 | 327338 |
| 646 | 20240214 | 090700 | 45875618650 | 31200 | 31000 | 31200 | 30850 | 199810 |
| 647 | 20240214 | 090600 | 39678944550 | 31000 | 30800 | 31100 | 30750 | 221112 |
| 648 | 20240214 | 090500 | 32826636150 | 30800 | 31050 | 31100 | 30450 | 197556 |
| 649 | 20240214 | 090400 | 26752164200 | 31000 | 30250 | 31100 | 30250 | 252620 |
| 650 | 20240214 | 090300 | 18993462300 | 30300 | 30250 | 30500 | 30200 | 219640 |
| 651 | 20240214 | 090200 | 12316099800 | 30300 | 29600 | 30300 | 29600 | 149452 |
| 652 | 20240214 | 090100 | 7832190850 | 29650 | 29400 | 29650 | 29150 | 75264 |
| 653 | 20240214 | 090000 | 5617633650 | 29400 | 28950 | 29450 | 28850 | 187570 |