35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 195400 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 7347 |
| 3 | 20240214 | 195300 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 4 | 20240214 | 195200 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 5 | 20240214 | 195100 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 6 | 20240214 | 195000 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 7 | 20240214 | 194900 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 8 | 20240214 | 194800 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 9 | 20240214 | 194700 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 10 | 20240214 | 194600 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 11 | 20240214 | 194500 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 12 | 20240214 | 194400 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 13 | 20240214 | 194300 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 14 | 20240214 | 194200 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 15 | 20240214 | 194100 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 16 | 20240214 | 194000 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 17 | 20240214 | 193900 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 18 | 20240214 | 193800 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 19 | 20240214 | 193700 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 20 | 20240214 | 193600 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 21 | 20240214 | 193500 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 22 | 20240214 | 193400 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 23 | 20240214 | 193300 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 24 | 20240214 | 193200 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 25 | 20240214 | 193100 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 26 | 20240214 | 193000 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 27 | 20240214 | 192900 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 28 | 20240214 | 192800 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 29 | 20240214 | 192700 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 30 | 20240214 | 192600 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 31 | 20240214 | 192500 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 32 | 20240214 | 192400 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 7347 |
| 33 | 20240214 | 192300 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 34 | 20240214 | 192200 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 35 | 20240214 | 192100 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 36 | 20240214 | 192000 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 37 | 20240214 | 191900 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 38 | 20240214 | 191800 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 39 | 20240214 | 191700 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 40 | 20240214 | 191600 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 41 | 20240214 | 191500 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 42 | 20240214 | 191400 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 43 | 20240214 | 191300 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 44 | 20240214 | 191200 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 45 | 20240214 | 191100 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 46 | 20240214 | 191000 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 47 | 20240214 | 190900 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 48 | 20240214 | 190800 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 49 | 20240214 | 190700 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 50 | 20240214 | 190600 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 51 | 20240214 | 190500 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 52 | 20240214 | 190400 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 53 | 20240214 | 190300 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 54 | 20240214 | 190200 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 55 | 20240214 | 190100 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 56 | 20240214 | 190000 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 57 | 20240214 | 185900 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 58 | 20240214 | 185800 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 59 | 20240214 | 185700 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 60 | 20240214 | 185600 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 61 | 20240214 | 185500 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 62 | 20240214 | 185400 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 7347 |
| 63 | 20240214 | 185300 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 64 | 20240214 | 185200 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 65 | 20240214 | 185100 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 66 | 20240214 | 185000 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 67 | 20240214 | 184900 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 68 | 20240214 | 184800 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 69 | 20240214 | 184700 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 70 | 20240214 | 184600 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 71 | 20240214 | 184500 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 72 | 20240214 | 184400 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 73 | 20240214 | 184300 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 74 | 20240214 | 184200 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 75 | 20240214 | 184100 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 76 | 20240214 | 184000 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 77 | 20240214 | 183900 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 78 | 20240214 | 183800 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 79 | 20240214 | 183700 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 80 | 20240214 | 183600 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 81 | 20240214 | 183500 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 82 | 20240214 | 183400 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 83 | 20240214 | 183300 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 84 | 20240214 | 183200 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 85 | 20240214 | 183100 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 86 | 20240214 | 183000 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 87 | 20240214 | 182900 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 88 | 20240214 | 182800 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 89 | 20240214 | 182700 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 90 | 20240214 | 182600 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 91 | 20240214 | 182500 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 92 | 20240214 | 182400 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 7347 |
| 93 | 20240214 | 182300 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 94 | 20240214 | 182200 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 95 | 20240214 | 182100 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 96 | 20240214 | 182000 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 97 | 20240214 | 181900 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 98 | 20240214 | 181800 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 99 | 20240214 | 181700 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 100 | 20240214 | 181600 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 101 | 20240214 | 181500 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 102 | 20240214 | 181400 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 103 | 20240214 | 181300 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 104 | 20240214 | 181200 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 105 | 20240214 | 181100 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 106 | 20240214 | 181000 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 107 | 20240214 | 180900 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 108 | 20240214 | 180800 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 109 | 20240214 | 180700 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 110 | 20240214 | 180600 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 111 | 20240214 | 180500 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 112 | 20240214 | 180400 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 113 | 20240214 | 180300 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 114 | 20240214 | 180200 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 115 | 20240214 | 180100 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 116 | 20240214 | 180000 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 117 | 20240214 | 175900 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 118 | 20240214 | 175800 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 119 | 20240214 | 175700 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 120 | 20240214 | 175600 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 121 | 20240214 | 175500 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 122 | 20240214 | 175400 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 7347 |
| 123 | 20240214 | 175300 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 124 | 20240214 | 175200 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 125 | 20240214 | 175100 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 126 | 20240214 | 175000 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 127 | 20240214 | 174900 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 128 | 20240214 | 174800 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 129 | 20240214 | 174700 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 130 | 20240214 | 174600 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 131 | 20240214 | 174500 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 132 | 20240214 | 174400 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 133 | 20240214 | 174300 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 134 | 20240214 | 174200 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 135 | 20240214 | 174100 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 136 | 20240214 | 174000 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 137 | 20240214 | 173900 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 138 | 20240214 | 173800 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 139 | 20240214 | 173700 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 140 | 20240214 | 173600 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 141 | 20240214 | 173500 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 142 | 20240214 | 173400 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 143 | 20240214 | 173300 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 144 | 20240214 | 173200 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 145 | 20240214 | 173100 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 146 | 20240214 | 173000 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 147 | 20240214 | 172900 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 148 | 20240214 | 172800 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 149 | 20240214 | 172700 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 150 | 20240214 | 172600 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 151 | 20240214 | 172500 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 152 | 20240214 | 172400 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 7347 |
| 153 | 20240214 | 172300 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 154 | 20240214 | 172200 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 155 | 20240214 | 172100 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 156 | 20240214 | 172000 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 157 | 20240214 | 171900 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 158 | 20240214 | 171800 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 159 | 20240214 | 171700 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 160 | 20240214 | 171600 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 161 | 20240214 | 171500 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 162 | 20240214 | 171400 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 163 | 20240214 | 171300 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 164 | 20240214 | 171200 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 165 | 20240214 | 171100 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 166 | 20240214 | 171000 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 167 | 20240214 | 170900 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 168 | 20240214 | 170800 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 169 | 20240214 | 170700 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 170 | 20240214 | 170600 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 171 | 20240214 | 170500 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 172 | 20240214 | 170400 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 173 | 20240214 | 170300 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 174 | 20240214 | 170200 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 175 | 20240214 | 170100 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 176 | 20240214 | 170000 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 177 | 20240214 | 165900 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 178 | 20240214 | 165800 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 179 | 20240214 | 165700 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 180 | 20240214 | 165600 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 181 | 20240214 | 165500 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 182 | 20240214 | 165400 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 7347 |
| 183 | 20240214 | 165300 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 184 | 20240214 | 165200 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 185 | 20240214 | 165100 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 186 | 20240214 | 165000 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 187 | 20240214 | 164900 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 188 | 20240214 | 164800 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 189 | 20240214 | 164700 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 190 | 20240214 | 164600 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 191 | 20240214 | 164500 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 192 | 20240214 | 164400 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 193 | 20240214 | 164300 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 194 | 20240214 | 164200 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 195 | 20240214 | 164100 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 196 | 20240214 | 164000 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 197 | 20240214 | 163900 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 198 | 20240214 | 163800 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 199 | 20240214 | 163700 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 200 | 20240214 | 163600 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 201 | 20240214 | 163500 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 202 | 20240214 | 163400 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 203 | 20240214 | 163300 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 204 | 20240214 | 163200 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 205 | 20240214 | 163100 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 206 | 20240214 | 163000 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 207 | 20240214 | 162900 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 208 | 20240214 | 162800 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 209 | 20240214 | 162700 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 210 | 20240214 | 162600 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 211 | 20240214 | 162500 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 212 | 20240214 | 162400 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 7347 |
| 213 | 20240214 | 162300 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 214 | 20240214 | 162200 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 215 | 20240214 | 162100 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 216 | 20240214 | 162000 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 217 | 20240214 | 161900 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 218 | 20240214 | 161800 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 219 | 20240214 | 161700 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 220 | 20240214 | 161600 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 221 | 20240214 | 161500 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 222 | 20240214 | 161400 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 223 | 20240214 | 161300 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 224 | 20240214 | 161200 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 225 | 20240214 | 161100 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 226 | 20240214 | 161000 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 227 | 20240214 | 160900 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 228 | 20240214 | 160800 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 229 | 20240214 | 160700 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 230 | 20240214 | 160600 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 231 | 20240214 | 160500 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 232 | 20240214 | 160400 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 233 | 20240214 | 160300 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 234 | 20240214 | 160200 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 235 | 20240214 | 160100 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 236 | 20240214 | 160000 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 237 | 20240214 | 155900 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 238 | 20240214 | 155800 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 239 | 20240214 | 155700 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 240 | 20240214 | 155600 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 241 | 20240214 | 155500 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 242 | 20240214 | 155400 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 7347 |
| 243 | 20240214 | 155300 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 244 | 20240214 | 155200 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 245 | 20240214 | 155100 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 246 | 20240214 | 155000 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 247 | 20240214 | 154900 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 248 | 20240214 | 154800 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 249 | 20240214 | 154700 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 250 | 20240214 | 154600 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 251 | 20240214 | 154500 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 252 | 20240214 | 154400 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 253 | 20240214 | 154300 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 254 | 20240214 | 154200 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 255 | 20240214 | 154100 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 256 | 20240214 | 154000 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 257 | 20240214 | 153900 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 258 | 20240214 | 153800 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 259 | 20240214 | 153700 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 260 | 20240214 | 153600 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 261 | 20240214 | 153500 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 262 | 20240214 | 153400 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 263 | 20240214 | 153300 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 264 | 20240214 | 153200 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 265 | 20240214 | 153100 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 0 |
| 266 | 20240214 | 153000 | 9376965150 | 35950 | 35950 | 35950 | 35950 | 7347 |
| 267 | 20240214 | 152900 | 9112840500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 268 | 20240214 | 152800 | 9112840500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 269 | 20240214 | 152700 | 9112840500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 270 | 20240214 | 152600 | 9112840500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 271 | 20240214 | 152500 | 9112840500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 272 | 20240214 | 152400 | 9112840500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 273 | 20240214 | 152300 | 9112840500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 274 | 20240214 | 152200 | 9112840500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 275 | 20240214 | 152100 | 9112840500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 276 | 20240214 | 152000 | 9112840500 | 35800 | 35800 | 35800 | 35800 | 0 |
| 277 | 20240214 | 151900 | 9112840500 | 35800 | 35750 | 35800 | 35750 | 134 |
| 278 | 20240214 | 151800 | 9108046000 | 35800 | 35750 | 35800 | 35750 | 249 |
| 279 | 20240214 | 151700 | 9099131850 | 35700 | 35700 | 35750 | 35700 | 139 |
| 280 | 20240214 | 151600 | 9094164650 | 35750 | 35800 | 35800 | 35700 | 1430 |
| 281 | 20240214 | 151500 | 9043054400 | 35800 | 35800 | 35800 | 35750 | 191 |
| 282 | 20240214 | 151400 | 9036216850 | 35750 | 35750 | 35750 | 35700 | 140 |
| 283 | 20240214 | 151300 | 9031212700 | 35700 | 35700 | 35750 | 35700 | 127 |
| 284 | 20240214 | 151200 | 9026678750 | 35700 | 35800 | 35800 | 35700 | 1737 |
| 285 | 20240214 | 151100 | 8964541700 | 35800 | 35800 | 35800 | 35800 | 621 |
| 286 | 20240214 | 151000 | 8942309900 | 35800 | 35750 | 35800 | 35750 | 356 |
| 287 | 20240214 | 150900 | 8929569650 | 35750 | 35800 | 35800 | 35750 | 342 |
| 288 | 20240214 | 150800 | 8917326400 | 35750 | 35750 | 35800 | 35750 | 505 |
| 289 | 20240214 | 150700 | 8899256400 | 35800 | 35900 | 35900 | 35750 | 1516 |
| 290 | 20240214 | 150600 | 8844952350 | 35900 | 35900 | 35900 | 35850 | 656 |
| 291 | 20240214 | 150500 | 8821402100 | 35900 | 35850 | 35900 | 35800 | 787 |
| 292 | 20240214 | 150400 | 8793188150 | 35800 | 35900 | 35900 | 35800 | 5010 |
| 293 | 20240214 | 150300 | 8613672900 | 35900 | 35900 | 35900 | 35850 | 337 |
| 294 | 20240214 | 150200 | 8601574750 | 35900 | 35900 | 35950 | 35850 | 1262 |
| 295 | 20240214 | 150100 | 8556233650 | 35900 | 35900 | 35900 | 35850 | 721 |
| 296 | 20240214 | 150000 | 8530349850 | 35900 | 35900 | 35900 | 35850 | 1427 |
| 297 | 20240214 | 145900 | 8479132000 | 35950 | 35950 | 35950 | 35900 | 403 |
| 298 | 20240214 | 145800 | 8464644200 | 35900 | 35850 | 35950 | 35850 | 215 |
| 299 | 20240214 | 145700 | 8456922300 | 35900 | 35950 | 35950 | 35900 | 2099 |
| 300 | 20240214 | 145600 | 8381562900 | 35950 | 35950 | 35950 | 35900 | 522 |
| 301 | 20240214 | 145500 | 8362798200 | 35950 | 35950 | 35950 | 35900 | 174 |
| 302 | 20240214 | 145400 | 8356542950 | 35950 | 35950 | 35950 | 35900 | 403 |
| 303 | 20240214 | 145300 | 8342056650 | 35950 | 35900 | 35950 | 35900 | 479 |
| 304 | 20240214 | 145200 | 8324840750 | 35900 | 35950 | 35950 | 35850 | 795 |
| 305 | 20240214 | 145100 | 8296297150 | 35900 | 35900 | 35950 | 35900 | 172 |
| 306 | 20240214 | 145000 | 8290120050 | 35900 | 35950 | 35950 | 35850 | 1916 |
| 307 | 20240214 | 144900 | 8221307700 | 35950 | 36000 | 36000 | 35950 | 1250 |
| 308 | 20240214 | 144800 | 8176362900 | 36000 | 35950 | 36000 | 35900 | 366 |
| 309 | 20240214 | 144700 | 8163204400 | 35900 | 35900 | 35950 | 35900 | 209 |
| 310 | 20240214 | 144600 | 8155691600 | 35900 | 35850 | 35900 | 35850 | 160 |
| 311 | 20240214 | 144500 | 8149948600 | 35850 | 35900 | 35900 | 35850 | 272 |
| 312 | 20240214 | 144400 | 8140183850 | 35900 | 35850 | 35900 | 35850 | 175 |
| 313 | 20240214 | 144300 | 8133901750 | 35900 | 35950 | 36000 | 35850 | 2114 |
| 314 | 20240214 | 144200 | 8057977800 | 35950 | 35950 | 35950 | 35900 | 229 |
| 315 | 20240214 | 144100 | 8049745650 | 35950 | 36000 | 36000 | 35950 | 3892 |
| 316 | 20240214 | 144000 | 7909821550 | 36000 | 36000 | 36000 | 35950 | 644 |
| 317 | 20240214 | 143900 | 7886640400 | 36000 | 36000 | 36000 | 35950 | 520 |
| 318 | 20240214 | 143800 | 7867921050 | 35950 | 35950 | 36000 | 35950 | 375 |
| 319 | 20240214 | 143700 | 7854421950 | 36000 | 35950 | 36000 | 35950 | 647 |
| 320 | 20240214 | 143600 | 7831130150 | 36000 | 35950 | 36000 | 35950 | 892 |
| 321 | 20240214 | 143500 | 7799052000 | 35950 | 35900 | 35950 | 35900 | 181 |
| 322 | 20240214 | 143400 | 7792545200 | 35950 | 35900 | 35950 | 35900 | 597 |
| 323 | 20240214 | 143300 | 7771099850 | 35900 | 35900 | 35950 | 35900 | 265 |
| 324 | 20240214 | 143200 | 7761581000 | 35950 | 35950 | 35950 | 35900 | 386 |
| 325 | 20240214 | 143100 | 7747705050 | 35950 | 35900 | 35950 | 35900 | 410 |
| 326 | 20240214 | 143000 | 7732969550 | 35900 | 35900 | 35950 | 35900 | 530 |
| 327 | 20240214 | 142900 | 7713929250 | 35900 | 35850 | 35950 | 35850 | 872 |
| 328 | 20240214 | 142800 | 7682619500 | 35850 | 35850 | 35900 | 35850 | 108 |
| 329 | 20240214 | 142700 | 7678746450 | 35900 | 35800 | 35900 | 35800 | 256 |
| 330 | 20240214 | 142600 | 7669561000 | 35850 | 35850 | 35900 | 35800 | 1130 |
| 331 | 20240214 | 142500 | 7629050450 | 35850 | 35850 | 35900 | 35850 | 419 |
| 332 | 20240214 | 142400 | 7614028650 | 35900 | 35800 | 35900 | 35800 | 789 |
| 333 | 20240214 | 142300 | 7585738100 | 35850 | 35800 | 35850 | 35800 | 942 |
| 334 | 20240214 | 142200 | 7552004250 | 35800 | 35800 | 35800 | 35800 | 5 |
| 335 | 20240214 | 142100 | 7551825250 | 35800 | 35800 | 35850 | 35800 | 214 |
| 336 | 20240214 | 142000 | 7544156200 | 35800 | 35800 | 35800 | 35800 | 264 |
| 337 | 20240214 | 141900 | 7534705000 | 35800 | 35800 | 35850 | 35800 | 14 |
| 338 | 20240214 | 141800 | 7534203500 | 35800 | 35850 | 35850 | 35800 | 158 |
| 339 | 20240214 | 141700 | 7528539350 | 35800 | 35850 | 35850 | 35800 | 425 |
| 340 | 20240214 | 141600 | 7513323450 | 35850 | 35800 | 35850 | 35800 | 40 |
| 341 | 20240214 | 141500 | 7511889750 | 35800 | 35750 | 35800 | 35750 | 125 |
| 342 | 20240214 | 141400 | 7507414850 | 35750 | 35850 | 35850 | 35750 | 1834 |
| 343 | 20240214 | 141300 | 7441683800 | 35850 | 35850 | 35900 | 35800 | 304 |
| 344 | 20240214 | 141200 | 7430780600 | 35800 | 35850 | 35850 | 35800 | 408 |
| 345 | 20240214 | 141100 | 7416169200 | 35800 | 35850 | 35850 | 35800 | 239 |
| 346 | 20240214 | 141000 | 7407601300 | 35900 | 35900 | 35950 | 35900 | 1281 |
| 347 | 20240214 | 140900 | 7361609250 | 35900 | 35850 | 35950 | 35850 | 286 |
| 348 | 20240214 | 140800 | 7351340050 | 35850 | 35850 | 35900 | 35850 | 505 |
| 349 | 20240214 | 140700 | 7333221300 | 35850 | 35900 | 35950 | 35850 | 511 |
| 350 | 20240214 | 140600 | 7314876350 | 35900 | 35900 | 35900 | 35900 | 711 |
| 351 | 20240214 | 140500 | 7289351450 | 35900 | 35800 | 35950 | 35800 | 2186 |
| 352 | 20240214 | 140400 | 7210907650 | 35800 | 35800 | 35800 | 35800 | 120 |
| 353 | 20240214 | 140300 | 7206611650 | 35750 | 35750 | 35800 | 35750 | 37 |
| 354 | 20240214 | 140200 | 7205287650 | 35800 | 35800 | 35800 | 35800 | 154 |
| 355 | 20240214 | 140100 | 7199774450 | 35800 | 35800 | 35850 | 35800 | 1107 |
| 356 | 20240214 | 140000 | 7160142800 | 35800 | 35850 | 35850 | 35800 | 148 |
| 357 | 20240214 | 135900 | 7154842900 | 35800 | 35800 | 35850 | 35800 | 500 |
| 358 | 20240214 | 135800 | 7136939250 | 35800 | 35800 | 35850 | 35750 | 857 |
| 359 | 20240214 | 135700 | 7106255900 | 35800 | 35750 | 35800 | 35750 | 120 |
| 360 | 20240214 | 135600 | 7101960350 | 35750 | 35800 | 35800 | 35750 | 657 |
| 361 | 20240214 | 135500 | 7078447400 | 35800 | 35800 | 35800 | 35750 | 100 |
| 362 | 20240214 | 135400 | 7074867750 | 35800 | 35750 | 35800 | 35750 | 241 |
| 363 | 20240214 | 135300 | 7066246400 | 35750 | 35800 | 35800 | 35750 | 66 |
| 364 | 20240214 | 135200 | 7063885900 | 35800 | 35650 | 35800 | 35650 | 816 |
| 365 | 20240214 | 135100 | 7034744600 | 35700 | 35750 | 35750 | 35650 | 514 |
| 366 | 20240214 | 135000 | 7016395350 | 35750 | 35700 | 35750 | 35700 | 155 |
| 367 | 20240214 | 134900 | 7010860150 | 35750 | 35700 | 35750 | 35650 | 515 |
| 368 | 20240214 | 134800 | 6992452350 | 35650 | 35700 | 35700 | 35650 | 1162 |
| 369 | 20240214 | 134700 | 6951006200 | 35700 | 35800 | 35800 | 35700 | 721 |
| 370 | 20240214 | 134600 | 6925228500 | 35800 | 35700 | 35800 | 35700 | 247 |
| 371 | 20240214 | 134500 | 6916398100 | 35700 | 35700 | 35750 | 35700 | 94 |
| 372 | 20240214 | 134400 | 6913039450 | 35700 | 35700 | 35700 | 35700 | 12 |
| 373 | 20240214 | 134300 | 6912611050 | 35750 | 35700 | 35750 | 35700 | 115 |
| 374 | 20240214 | 134200 | 6908501500 | 35700 | 35650 | 35700 | 35650 | 304 |
| 375 | 20240214 | 134100 | 6897651300 | 35650 | 35700 | 35700 | 35650 | 5107 |
| 376 | 20240214 | 134000 | 6715331650 | 35700 | 35750 | 35750 | 35700 | 8 |
| 377 | 20240214 | 133900 | 6715045750 | 35750 | 35750 | 35750 | 35700 | 87 |
| 378 | 20240214 | 133800 | 6711935550 | 35750 | 35700 | 35750 | 35700 | 80 |
| 379 | 20240214 | 133700 | 6709075650 | 35700 | 35700 | 35800 | 35700 | 998 |
| 380 | 20240214 | 133600 | 6673407750 | 35750 | 35750 | 35750 | 35750 | 60 |
| 381 | 20240214 | 133500 | 6671262750 | 35750 | 35750 | 35750 | 35700 | 470 |
| 382 | 20240214 | 133400 | 6654460350 | 35800 | 35700 | 35800 | 35700 | 1035 |
| 383 | 20240214 | 133300 | 6617437450 | 35750 | 35750 | 35750 | 35700 | 1017 |
| 384 | 20240214 | 133200 | 6581111700 | 35750 | 35700 | 35750 | 35700 | 1726 |
| 385 | 20240214 | 133100 | 6519419700 | 35700 | 35650 | 35700 | 35600 | 142 |
| 386 | 20240214 | 133000 | 6514354950 | 35650 | 35650 | 35650 | 35600 | 513 |
| 387 | 20240214 | 132900 | 6496066550 | 35600 | 35650 | 35650 | 35600 | 107 |
| 388 | 20240214 | 132800 | 6492252400 | 35600 | 35600 | 35650 | 35600 | 475 |
| 389 | 20240214 | 132700 | 6475342150 | 35600 | 35600 | 35600 | 35600 | 223 |
| 390 | 20240214 | 132600 | 6467403350 | 35550 | 35550 | 35600 | 35550 | 209 |
| 391 | 20240214 | 132500 | 6459965500 | 35550 | 35600 | 35600 | 35550 | 124 |
| 392 | 20240214 | 132400 | 6455551800 | 35550 | 35550 | 35550 | 35550 | 2 |
| 393 | 20240214 | 132300 | 6455480700 | 35550 | 35600 | 35600 | 35550 | 72 |
| 394 | 20240214 | 132200 | 6452918100 | 35600 | 35550 | 35600 | 35550 | 129 |
| 395 | 20240214 | 132100 | 6448327150 | 35550 | 35550 | 35550 | 35550 | 78 |
| 396 | 20240214 | 132000 | 6445554250 | 35550 | 35550 | 35550 | 35550 | 114 |
| 397 | 20240214 | 131900 | 6441501550 | 35550 | 35600 | 35600 | 35550 | 599 |
| 398 | 20240214 | 131800 | 6420205800 | 35550 | 35500 | 35600 | 35500 | 60 |
| 399 | 20240214 | 131700 | 6418071550 | 35500 | 35600 | 35600 | 35500 | 95 |
| 400 | 20240214 | 131600 | 6414691800 | 35550 | 35600 | 35600 | 35550 | 1213 |
| 401 | 20240214 | 131500 | 6371544650 | 35600 | 35550 | 35650 | 35550 | 716 |
| 402 | 20240214 | 131400 | 6346079800 | 35600 | 35600 | 35600 | 35600 | 163 |
| 403 | 20240214 | 131300 | 6340277000 | 35600 | 35600 | 35600 | 35500 | 283 |
| 404 | 20240214 | 131200 | 6330215500 | 35600 | 35550 | 35600 | 35550 | 5 |
| 405 | 20240214 | 131100 | 6330037700 | 35600 | 35650 | 35650 | 35600 | 1511 |
| 406 | 20240214 | 131000 | 6276206150 | 35650 | 35650 | 35650 | 35600 | 188 |
| 407 | 20240214 | 130900 | 6269507700 | 35650 | 35650 | 35650 | 35600 | 71 |
| 408 | 20240214 | 130800 | 6266976700 | 35650 | 35600 | 35650 | 35600 | 102 |
| 409 | 20240214 | 130700 | 6263340500 | 35650 | 35600 | 35650 | 35600 | 58 |
| 410 | 20240214 | 130600 | 6261272950 | 35600 | 35550 | 35600 | 35550 | 103 |
| 411 | 20240214 | 130500 | 6257606650 | 35550 | 35650 | 35650 | 35550 | 148 |
| 412 | 20240214 | 130400 | 6252333900 | 35650 | 35650 | 35700 | 35650 | 86 |
| 413 | 20240214 | 130300 | 6249264900 | 35700 | 35700 | 35700 | 35650 | 594 |
| 414 | 20240214 | 130200 | 6228059350 | 35700 | 35750 | 35800 | 35700 | 1789 |
| 415 | 20240214 | 130100 | 6164152200 | 35750 | 35650 | 35900 | 35600 | 8269 |
| 416 | 20240214 | 130000 | 5868514250 | 35650 | 35650 | 35650 | 35600 | 257 |
| 417 | 20240214 | 125900 | 5859352250 | 35600 | 35650 | 35650 | 35600 | 150 |
| 418 | 20240214 | 125800 | 5854006200 | 35600 | 35550 | 35600 | 35550 | 838 |
| 419 | 20240214 | 125700 | 5824177050 | 35550 | 35600 | 35600 | 35550 | 81 |
| 420 | 20240214 | 125600 | 5821293650 | 35600 | 35550 | 35600 | 35550 | 606 |
| 421 | 20240214 | 125500 | 5799739250 | 35550 | 35500 | 35550 | 35500 | 318 |
| 422 | 20240214 | 125400 | 5788434450 | 35550 | 35550 | 35550 | 35500 | 154 |
| 423 | 20240214 | 125300 | 5782959850 | 35500 | 35500 | 35500 | 35500 | 246 |
| 424 | 20240214 | 125200 | 5774226850 | 35500 | 35500 | 35550 | 35500 | 139 |
| 425 | 20240214 | 125100 | 5769285550 | 35550 | 35550 | 35550 | 35550 | 155 |
| 426 | 20240214 | 125000 | 5763775300 | 35500 | 35550 | 35550 | 35500 | 343 |
| 427 | 20240214 | 124900 | 5751592000 | 35500 | 35450 | 35550 | 35450 | 135 |
| 428 | 20240214 | 124800 | 5746793400 | 35500 | 35500 | 35500 | 35450 | 296 |
| 429 | 20240214 | 124700 | 5736285450 | 35500 | 35500 | 35500 | 35450 | 197 |
| 430 | 20240214 | 124600 | 5729293100 | 35500 | 35500 | 35500 | 35500 | 1315 |
| 431 | 20240214 | 124500 | 5682610600 | 35450 | 35500 | 35500 | 35450 | 127 |
| 432 | 20240214 | 124400 | 5678102200 | 35500 | 35500 | 35500 | 35450 | 259 |
| 433 | 20240214 | 124300 | 5668907800 | 35500 | 35450 | 35500 | 35450 | 184 |
| 434 | 20240214 | 124200 | 5662382950 | 35450 | 35500 | 35500 | 35450 | 597 |
| 435 | 20240214 | 124100 | 5641189550 | 35500 | 35500 | 35500 | 35450 | 188 |
| 436 | 20240214 | 124000 | 5634515650 | 35450 | 35450 | 35500 | 35450 | 122 |
| 437 | 20240214 | 123900 | 5630184750 | 35500 | 35450 | 35500 | 35450 | 266 |
| 438 | 20240214 | 123800 | 5620743200 | 35450 | 35450 | 35500 | 35450 | 66 |
| 439 | 20240214 | 123700 | 5618400750 | 35500 | 35450 | 35500 | 35450 | 1485 |
| 440 | 20240214 | 123600 | 5565751500 | 35450 | 35450 | 35450 | 35400 | 184 |
| 441 | 20240214 | 123500 | 5559228750 | 35400 | 35400 | 35450 | 35400 | 135 |
| 442 | 20240214 | 123400 | 5554443200 | 35450 | 35450 | 35450 | 35400 | 160 |
| 443 | 20240214 | 123300 | 5548774000 | 35400 | 35450 | 35450 | 35400 | 75 |
| 444 | 20240214 | 123200 | 5546118950 | 35450 | 35450 | 35450 | 35450 | 55 |
| 445 | 20240214 | 123100 | 5544169200 | 35400 | 35400 | 35450 | 35400 | 195 |
| 446 | 20240214 | 123000 | 5537261650 | 35400 | 35400 | 35400 | 35400 | 0 |
| 447 | 20240214 | 122900 | 5537261650 | 35400 | 35400 | 35400 | 35400 | 2 |
| 448 | 20240214 | 122800 | 5537190850 | 35450 | 35450 | 35450 | 35450 | 813 |
| 449 | 20240214 | 122700 | 5508370000 | 35400 | 35400 | 35400 | 35400 | 2 |
| 450 | 20240214 | 122600 | 5508299200 | 35450 | 35500 | 35500 | 35450 | 449 |
| 451 | 20240214 | 122500 | 5492378100 | 35500 | 35450 | 35500 | 35450 | 70 |
| 452 | 20240214 | 122400 | 5489893850 | 35450 | 35450 | 35500 | 35450 | 3186 |
| 453 | 20240214 | 122300 | 5376888150 | 35450 | 35450 | 35450 | 35450 | 94 |
| 454 | 20240214 | 122200 | 5373555850 | 35400 | 35400 | 35450 | 35400 | 1430 |
| 455 | 20240214 | 122100 | 5322931050 | 35400 | 35400 | 35400 | 35400 | 89 |
| 456 | 20240214 | 122000 | 5319780450 | 35450 | 35400 | 35450 | 35400 | 137 |
| 457 | 20240214 | 121900 | 5314923850 | 35400 | 35400 | 35450 | 35400 | 766 |
| 458 | 20240214 | 121800 | 5287796550 | 35400 | 35400 | 35450 | 35400 | 521 |
| 459 | 20240214 | 121700 | 5269352150 | 35450 | 35400 | 35450 | 35400 | 223 |
| 460 | 20240214 | 121600 | 5261446900 | 35450 | 35450 | 35450 | 35450 | 0 |
| 461 | 20240214 | 121500 | 5261446900 | 35450 | 35400 | 35450 | 35400 | 180 |
| 462 | 20240214 | 121400 | 5255068550 | 35450 | 35450 | 35450 | 35450 | 0 |
| 463 | 20240214 | 121300 | 5255068550 | 35450 | 35450 | 35450 | 35400 | 721 |
| 464 | 20240214 | 121200 | 5229509150 | 35450 | 35450 | 35450 | 35450 | 222 |
| 465 | 20240214 | 121100 | 5221639250 | 35400 | 35450 | 35450 | 35400 | 108 |
| 466 | 20240214 | 121000 | 5217815650 | 35400 | 35400 | 35450 | 35400 | 113 |
| 467 | 20240214 | 120900 | 5213813400 | 35450 | 35400 | 35450 | 35400 | 291 |
| 468 | 20240214 | 120800 | 5203498150 | 35450 | 35400 | 35450 | 35400 | 32 |
| 469 | 20240214 | 120700 | 5202364350 | 35350 | 35350 | 35350 | 35350 | 0 |
| 470 | 20240214 | 120600 | 5202364350 | 35350 | 35350 | 35450 | 35350 | 63 |
| 471 | 20240214 | 120500 | 5200131700 | 35350 | 35400 | 35450 | 35350 | 117 |
| 472 | 20240214 | 120400 | 5195989400 | 35350 | 35450 | 35450 | 35350 | 221 |
| 473 | 20240214 | 120300 | 5188162700 | 35400 | 35500 | 35500 | 35400 | 2092 |
| 474 | 20240214 | 120200 | 5114030900 | 35500 | 35450 | 35500 | 35450 | 190 |
| 475 | 20240214 | 120100 | 5107287850 | 35450 | 35450 | 35450 | 35400 | 226 |
| 476 | 20240214 | 120000 | 5099276850 | 35450 | 35400 | 35450 | 35400 | 77 |
| 477 | 20240214 | 115900 | 5096547300 | 35450 | 35350 | 35450 | 35350 | 349 |
| 478 | 20240214 | 115800 | 5084176900 | 35400 | 35400 | 35400 | 35350 | 217 |
| 479 | 20240214 | 115700 | 5076495150 | 35350 | 35400 | 35400 | 35350 | 781 |
| 480 | 20240214 | 115600 | 5048880650 | 35350 | 35350 | 35400 | 35350 | 250 |
| 481 | 20240214 | 115500 | 5040030800 | 35350 | 35350 | 35400 | 35350 | 39 |
| 482 | 20240214 | 115400 | 5038650300 | 35400 | 35350 | 35400 | 35350 | 20 |
| 483 | 20240214 | 115300 | 5037942450 | 35400 | 35400 | 35400 | 35400 | 157 |
| 484 | 20240214 | 115200 | 5032384650 | 35350 | 35400 | 35400 | 35350 | 137 |
| 485 | 20240214 | 115100 | 5027535400 | 35350 | 35400 | 35400 | 35350 | 276 |
| 486 | 20240214 | 115000 | 5017765150 | 35400 | 35400 | 35400 | 35400 | 96 |
| 487 | 20240214 | 114900 | 5014366750 | 35350 | 35400 | 35400 | 35350 | 170 |
| 488 | 20240214 | 114800 | 5008348850 | 35350 | 35350 | 35350 | 35350 | 0 |
| 489 | 20240214 | 114700 | 5008348850 | 35350 | 35450 | 35450 | 35350 | 59 |
| 490 | 20240214 | 114600 | 5006257700 | 35350 | 35450 | 35450 | 35350 | 751 |
| 491 | 20240214 | 114500 | 4979667550 | 35450 | 35400 | 35450 | 35400 | 172 |
| 492 | 20240214 | 114400 | 4973571050 | 35400 | 35350 | 35400 | 35350 | 63 |
| 493 | 20240214 | 114300 | 4971341000 | 35350 | 35400 | 35450 | 35350 | 1120 |
| 494 | 20240214 | 114200 | 4931688950 | 35400 | 35400 | 35450 | 35400 | 13 |
| 495 | 20240214 | 114100 | 4931228600 | 35400 | 35400 | 35450 | 35400 | 27 |
| 496 | 20240214 | 114000 | 4930271800 | 35400 | 35400 | 35450 | 35400 | 168 |
| 497 | 20240214 | 113900 | 4924316850 | 35450 | 35400 | 35450 | 35400 | 10 |
| 498 | 20240214 | 113800 | 4923962800 | 35400 | 35350 | 35400 | 35350 | 52 |
| 499 | 20240214 | 113700 | 4922122050 | 35350 | 35400 | 35400 | 35350 | 159 |
| 500 | 20240214 | 113600 | 4916493800 | 35350 | 35350 | 35350 | 35350 | 1 |
| 501 | 20240214 | 113500 | 4916458450 | 35400 | 35450 | 35450 | 35350 | 495 |
| 502 | 20240214 | 113400 | 4898932150 | 35400 | 35400 | 35450 | 35400 | 69 |
| 503 | 20240214 | 113300 | 4896486800 | 35400 | 35400 | 35400 | 35400 | 4 |
| 504 | 20240214 | 113200 | 4896345200 | 35400 | 35400 | 35450 | 35400 | 157 |
| 505 | 20240214 | 113100 | 4890783500 | 35400 | 35400 | 35450 | 35400 | 128 |
| 506 | 20240214 | 113000 | 4886252250 | 35400 | 35400 | 35400 | 35350 | 249 |
| 507 | 20240214 | 112900 | 4877437700 | 35350 | 35350 | 35350 | 35300 | 115 |
| 508 | 20240214 | 112800 | 4873372550 | 35350 | 35450 | 35450 | 35350 | 2401 |
| 509 | 20240214 | 112700 | 4788409400 | 35450 | 35450 | 35450 | 35400 | 228 |
| 510 | 20240214 | 112600 | 4780327750 | 35400 | 35400 | 35400 | 35400 | 38 |
| 511 | 20240214 | 112500 | 4778982550 | 35450 | 35400 | 35450 | 35400 | 131 |
| 512 | 20240214 | 112400 | 4774342300 | 35350 | 35400 | 35400 | 35350 | 833 |
| 513 | 20240214 | 112300 | 4744854600 | 35400 | 35400 | 35450 | 35400 | 12 |
| 514 | 20240214 | 112200 | 4744429600 | 35400 | 35400 | 35400 | 35400 | 18 |
| 515 | 20240214 | 112100 | 4743792400 | 35450 | 35400 | 35500 | 35400 | 166 |
| 516 | 20240214 | 112000 | 4737907100 | 35450 | 35450 | 35500 | 35450 | 290 |
| 517 | 20240214 | 111900 | 4727626550 | 35450 | 35450 | 35450 | 35450 | 1 |
| 518 | 20240214 | 111800 | 4727591100 | 35500 | 35550 | 35550 | 35450 | 369 |
| 519 | 20240214 | 111700 | 4714500400 | 35500 | 35400 | 35500 | 35400 | 1370 |
| 520 | 20240214 | 111600 | 4665879750 | 35400 | 35450 | 35450 | 35400 | 92 |
| 521 | 20240214 | 111500 | 4662618450 | 35450 | 35400 | 35450 | 35400 | 164 |
| 522 | 20240214 | 111400 | 4656806850 | 35400 | 35450 | 35450 | 35350 | 870 |
| 523 | 20240214 | 111300 | 4625975050 | 35500 | 35500 | 35500 | 35500 | 213 |
| 524 | 20240214 | 111200 | 4618413550 | 35550 | 35500 | 35550 | 35500 | 2 |
| 525 | 20240214 | 111100 | 4618342500 | 35500 | 35550 | 35600 | 35500 | 263 |
| 526 | 20240214 | 111000 | 4608991500 | 35600 | 35500 | 35600 | 35500 | 2979 |
| 527 | 20240214 | 110900 | 4503096800 | 35550 | 35500 | 35550 | 35500 | 295 |
| 528 | 20240214 | 110800 | 4492619000 | 35500 | 35450 | 35500 | 35450 | 988 |
| 529 | 20240214 | 110700 | 4457592900 | 35450 | 35500 | 35500 | 35450 | 305 |
| 530 | 20240214 | 110600 | 4446778950 | 35500 | 35500 | 35500 | 35500 | 201 |
| 531 | 20240214 | 110500 | 4439643450 | 35500 | 35400 | 35500 | 35400 | 640 |
| 532 | 20240214 | 110400 | 4416932200 | 35400 | 35450 | 35450 | 35400 | 2255 |
| 533 | 20240214 | 110300 | 4337041850 | 35450 | 35400 | 35450 | 35400 | 856 |
| 534 | 20240214 | 110200 | 4306696900 | 35450 | 35500 | 35500 | 35400 | 1516 |
| 535 | 20240214 | 110100 | 4252947550 | 35500 | 35450 | 35500 | 35450 | 1075 |
| 536 | 20240214 | 110000 | 4214835700 | 35450 | 35450 | 35450 | 35450 | 86 |
| 537 | 20240214 | 105900 | 4211787000 | 35400 | 35400 | 35400 | 35350 | 1297 |
| 538 | 20240214 | 105800 | 4165877600 | 35400 | 35450 | 35450 | 35400 | 1268 |
| 539 | 20240214 | 105700 | 4120980000 | 35400 | 35450 | 35450 | 35400 | 112 |
| 540 | 20240214 | 105600 | 4117009650 | 35450 | 35450 | 35450 | 35450 | 106 |
| 541 | 20240214 | 105500 | 4113251950 | 35450 | 35400 | 35450 | 35400 | 137 |
| 542 | 20240214 | 105400 | 4108395400 | 35450 | 35450 | 35450 | 35400 | 112 |
| 543 | 20240214 | 105300 | 4104425050 | 35400 | 35350 | 35400 | 35350 | 245 |
| 544 | 20240214 | 105200 | 4095752100 | 35350 | 35400 | 35400 | 35350 | 383 |
| 545 | 20240214 | 105100 | 4082204850 | 35350 | 35350 | 35350 | 35350 | 25 |
| 546 | 20240214 | 105000 | 4081321100 | 35350 | 35400 | 35400 | 35250 | 1376 |
| 547 | 20240214 | 104900 | 4032697100 | 35350 | 35350 | 35400 | 35350 | 319 |
| 548 | 20240214 | 104800 | 4021407800 | 35400 | 35450 | 35450 | 35400 | 96 |
| 549 | 20240214 | 104700 | 4018007850 | 35400 | 35400 | 35400 | 35400 | 20 |
| 550 | 20240214 | 104600 | 4017299850 | 35400 | 35500 | 35500 | 35350 | 1227 |
| 551 | 20240214 | 104500 | 3973822400 | 35450 | 35500 | 35500 | 35450 | 6 |
| 552 | 20240214 | 104400 | 3973609450 | 35500 | 35350 | 35500 | 35300 | 2056 |
| 553 | 20240214 | 104300 | 3900934450 | 35400 | 35500 | 35500 | 35400 | 940 |
| 554 | 20240214 | 104200 | 3867572750 | 35500 | 35450 | 35500 | 35450 | 241 |
| 555 | 20240214 | 104100 | 3859026200 | 35400 | 35350 | 35400 | 35300 | 925 |
| 556 | 20240214 | 104000 | 3826300800 | 35400 | 35400 | 35450 | 35400 | 1181 |
| 557 | 20240214 | 103900 | 3784493350 | 35450 | 35400 | 35450 | 35350 | 831 |
| 558 | 20240214 | 103800 | 3755087150 | 35450 | 35450 | 35450 | 35400 | 1742 |
| 559 | 20240214 | 103700 | 3693379400 | 35400 | 35500 | 35500 | 35400 | 1126 |
| 560 | 20240214 | 103600 | 3653427900 | 35500 | 35550 | 35550 | 35500 | 160 |
| 561 | 20240214 | 103500 | 3647740050 | 35500 | 35500 | 35500 | 35500 | 28 |
| 562 | 20240214 | 103400 | 3646746050 | 35450 | 35450 | 35450 | 35450 | 38 |
| 563 | 20240214 | 103300 | 3645398950 | 35500 | 35550 | 35550 | 35500 | 1032 |
| 564 | 20240214 | 103200 | 3608755700 | 35500 | 35500 | 35500 | 35500 | 2069 |
| 565 | 20240214 | 103100 | 3535306200 | 35500 | 35600 | 35600 | 35500 | 746 |
| 566 | 20240214 | 103000 | 3508806800 | 35650 | 35600 | 35650 | 35600 | 268 |
| 567 | 20240214 | 102900 | 3499264000 | 35650 | 35600 | 35650 | 35600 | 805 |
| 568 | 20240214 | 102800 | 3470603250 | 35600 | 35550 | 35650 | 35550 | 1617 |
| 569 | 20240214 | 102700 | 3413034050 | 35600 | 35550 | 35600 | 35550 | 1032 |
| 570 | 20240214 | 102600 | 3376345800 | 35500 | 35550 | 35550 | 35500 | 112 |
| 571 | 20240214 | 102500 | 3372364950 | 35500 | 35550 | 35550 | 35500 | 844 |
| 572 | 20240214 | 102400 | 3342371750 | 35550 | 35500 | 35600 | 35500 | 953 |
| 573 | 20240214 | 102300 | 3308497600 | 35500 | 35500 | 35550 | 35500 | 349 |
| 574 | 20240214 | 102200 | 3296105350 | 35500 | 35450 | 35500 | 35450 | 422 |
| 575 | 20240214 | 102100 | 3281125850 | 35450 | 35450 | 35450 | 35450 | 109 |
| 576 | 20240214 | 102000 | 3277261800 | 35450 | 35450 | 35450 | 35400 | 1121 |
| 577 | 20240214 | 101900 | 3237524000 | 35450 | 35550 | 35550 | 35400 | 2888 |
| 578 | 20240214 | 101800 | 3134998050 | 35550 | 35600 | 35600 | 35550 | 834 |
| 579 | 20240214 | 101700 | 3105347750 | 35600 | 35600 | 35600 | 35600 | 182 |
| 580 | 20240214 | 101600 | 3098868550 | 35550 | 35600 | 35600 | 35550 | 1309 |
| 581 | 20240214 | 101500 | 3052269800 | 35600 | 35650 | 35650 | 35600 | 825 |
| 582 | 20240214 | 101400 | 3022898750 | 35650 | 35650 | 35700 | 35600 | 1545 |
| 583 | 20240214 | 101300 | 2967815300 | 35650 | 35550 | 35650 | 35550 | 2425 |
| 584 | 20240214 | 101200 | 2881419950 | 35550 | 35500 | 35600 | 35500 | 2803 |
| 585 | 20240214 | 101100 | 2781758250 | 35500 | 35400 | 35500 | 35400 | 2079 |
| 586 | 20240214 | 101000 | 2708079750 | 35400 | 35350 | 35400 | 35350 | 104 |
| 587 | 20240214 | 100900 | 2704403200 | 35400 | 35350 | 35400 | 35350 | 178 |
| 588 | 20240214 | 100800 | 2698104900 | 35400 | 35400 | 35400 | 35400 | 1 |
| 589 | 20240214 | 100700 | 2698069500 | 35400 | 35400 | 35400 | 35400 | 68 |
| 590 | 20240214 | 100600 | 2695662300 | 35350 | 35350 | 35400 | 35350 | 163 |
| 591 | 20240214 | 100500 | 2689894500 | 35400 | 35350 | 35400 | 35350 | 53 |
| 592 | 20240214 | 100400 | 2688020700 | 35350 | 35350 | 35350 | 35300 | 581 |
| 593 | 20240214 | 100300 | 2667482400 | 35350 | 35200 | 35350 | 35200 | 1207 |
| 594 | 20240214 | 100200 | 2624975950 | 35150 | 35150 | 35200 | 35150 | 244 |
| 595 | 20240214 | 100100 | 2616398350 | 35150 | 35150 | 35200 | 35150 | 112 |
| 596 | 20240214 | 100000 | 2612457650 | 35200 | 35350 | 35350 | 35200 | 4551 |
| 597 | 20240214 | 095900 | 2451783050 | 35350 | 35350 | 35350 | 35350 | 636 |
| 598 | 20240214 | 095800 | 2429300450 | 35350 | 35400 | 35400 | 35350 | 73 |
| 599 | 20240214 | 095700 | 2426718850 | 35400 | 35350 | 35400 | 35350 | 294 |
| 600 | 20240214 | 095600 | 2416320700 | 35350 | 35400 | 35450 | 35350 | 939 |
| 601 | 20240214 | 095500 | 2383083750 | 35350 | 35300 | 35350 | 35300 | 451 |
| 602 | 20240214 | 095400 | 2367141350 | 35300 | 35300 | 35300 | 35300 | 52 |
| 603 | 20240214 | 095300 | 2365305750 | 35300 | 35350 | 35350 | 35300 | 4 |
| 604 | 20240214 | 095200 | 2365164400 | 35300 | 35300 | 35300 | 35300 | 7 |
| 605 | 20240214 | 095100 | 2364917300 | 35300 | 35300 | 35300 | 35300 | 172 |
| 606 | 20240214 | 095000 | 2358845700 | 35300 | 35300 | 35300 | 35250 | 47 |
| 607 | 20240214 | 094900 | 2357186650 | 35300 | 35250 | 35300 | 35250 | 194 |
| 608 | 20240214 | 094800 | 2350347600 | 35250 | 35200 | 35250 | 35200 | 97 |
| 609 | 20240214 | 094700 | 2346930350 | 35150 | 35200 | 35200 | 35150 | 156 |
| 610 | 20240214 | 094600 | 2341440950 | 35200 | 35250 | 35250 | 35200 | 1102 |
| 611 | 20240214 | 094500 | 2302640950 | 35200 | 35200 | 35200 | 35200 | 330 |
| 612 | 20240214 | 094400 | 2291024950 | 35200 | 35200 | 35250 | 35200 | 190 |
| 613 | 20240214 | 094300 | 2284335700 | 35200 | 35200 | 35200 | 35200 | 329 |
| 614 | 20240214 | 094200 | 2272754900 | 35200 | 35200 | 35250 | 35200 | 762 |
| 615 | 20240214 | 094100 | 2245932450 | 35200 | 35200 | 35250 | 35200 | 203 |
| 616 | 20240214 | 094000 | 2238786750 | 35250 | 35250 | 35300 | 35200 | 1121 |
| 617 | 20240214 | 093900 | 2199268750 | 35300 | 35250 | 35300 | 35250 | 369 |
| 618 | 20240214 | 093800 | 2186261250 | 35250 | 35300 | 35350 | 35250 | 1285 |
| 619 | 20240214 | 093700 | 2140928750 | 35300 | 35350 | 35350 | 35300 | 451 |
| 620 | 20240214 | 093600 | 2124999900 | 35400 | 35350 | 35400 | 35350 | 1391 |
| 621 | 20240214 | 093500 | 2075800500 | 35350 | 35450 | 35450 | 35350 | 1507 |
| 622 | 20240214 | 093400 | 2022386150 | 35450 | 35500 | 35500 | 35450 | 65 |
| 623 | 20240214 | 093300 | 2020078750 | 35450 | 35550 | 35550 | 35450 | 81 |
| 624 | 20240214 | 093200 | 2017202350 | 35500 | 35600 | 35600 | 35500 | 1192 |
| 625 | 20240214 | 093100 | 1974804650 | 35600 | 35500 | 35650 | 35450 | 4675 |
| 626 | 20240214 | 093000 | 1808589800 | 35500 | 35500 | 35500 | 35400 | 911 |
| 627 | 20240214 | 092900 | 1776283000 | 35500 | 35500 | 35600 | 35450 | 3647 |
| 628 | 20240214 | 092800 | 1646690600 | 35450 | 35350 | 35500 | 35350 | 2114 |
| 629 | 20240214 | 092700 | 1571759000 | 35350 | 35350 | 35350 | 35350 | 484 |
| 630 | 20240214 | 092600 | 1554649600 | 35350 | 35400 | 35450 | 35350 | 1642 |
| 631 | 20240214 | 092500 | 1496547550 | 35400 | 35400 | 35450 | 35400 | 264 |
| 632 | 20240214 | 092400 | 1487198550 | 35400 | 35400 | 35450 | 35300 | 2734 |
| 633 | 20240214 | 092300 | 1390383450 | 35300 | 35300 | 35350 | 35250 | 1885 |
| 634 | 20240214 | 092200 | 1323821050 | 35250 | 35200 | 35250 | 35200 | 1306 |
| 635 | 20240214 | 092100 | 1277821100 | 35200 | 35300 | 35300 | 35200 | 1616 |
| 636 | 20240214 | 092000 | 1220814300 | 35300 | 35300 | 35350 | 35250 | 1153 |
| 637 | 20240214 | 091900 | 1180124100 | 35300 | 35450 | 35500 | 35300 | 2147 |
| 638 | 20240214 | 091800 | 1104140550 | 35450 | 35300 | 35500 | 35300 | 2944 |
| 639 | 20240214 | 091700 | 999885800 | 35350 | 35350 | 35350 | 35300 | 412 |
| 640 | 20240214 | 091600 | 985322250 | 35350 | 35450 | 35450 | 35350 | 1503 |
| 641 | 20240214 | 091500 | 932120150 | 35400 | 35400 | 35450 | 35400 | 1716 |
| 642 | 20240214 | 091400 | 871363300 | 35450 | 35400 | 35450 | 35400 | 286 |
| 643 | 20240214 | 091300 | 861225450 | 35400 | 35400 | 35450 | 35350 | 568 |
| 644 | 20240214 | 091200 | 841120000 | 35400 | 35450 | 35450 | 35400 | 1597 |
| 645 | 20240214 | 091100 | 784573950 | 35450 | 35450 | 35450 | 35350 | 3405 |
| 646 | 20240214 | 091000 | 664013550 | 35450 | 35300 | 35500 | 35250 | 4721 |
| 647 | 20240214 | 090900 | 496911700 | 35350 | 35200 | 35350 | 35150 | 665 |
| 648 | 20240214 | 090800 | 473487400 | 35150 | 34950 | 35200 | 34950 | 2040 |
| 649 | 20240214 | 090700 | 401808900 | 35000 | 35050 | 35100 | 34850 | 1317 |
| 650 | 20240214 | 090600 | 355790600 | 35050 | 34950 | 35050 | 34900 | 1309 |
| 651 | 20240214 | 090500 | 309988250 | 34800 | 34900 | 34900 | 34800 | 752 |
| 652 | 20240214 | 090400 | 283784100 | 34850 | 34700 | 34900 | 34700 | 961 |
| 653 | 20240214 | 090300 | 250383000 | 34700 | 34950 | 34950 | 34700 | 905 |
| 654 | 20240214 | 090200 | 218872950 | 34950 | 34750 | 34950 | 34700 | 1946 |
| 655 | 20240214 | 090100 | 151035750 | 34750 | 34900 | 34950 | 34750 | 822 |
| 656 | 20240214 | 090000 | 122402800 | 34900 | 35000 | 35000 | 34450 | 3514 |