36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 200600 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 15841 |
| 3 | 20240214 | 200500 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 4 | 20240214 | 200400 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 5 | 20240214 | 200300 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 6 | 20240214 | 200200 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 7 | 20240214 | 200100 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 8 | 20240214 | 200000 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 9 | 20240214 | 195900 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 10 | 20240214 | 195800 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 11 | 20240214 | 195700 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 12 | 20240214 | 195600 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 13 | 20240214 | 195500 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 14 | 20240214 | 195400 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 15 | 20240214 | 195300 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 16 | 20240214 | 195200 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 17 | 20240214 | 195100 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 18 | 20240214 | 195000 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 19 | 20240214 | 194900 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 20 | 20240214 | 194800 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 21 | 20240214 | 194700 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 22 | 20240214 | 194600 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 23 | 20240214 | 194500 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 24 | 20240214 | 194400 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 25 | 20240214 | 194300 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 26 | 20240214 | 194200 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 27 | 20240214 | 194100 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 28 | 20240214 | 194000 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 29 | 20240214 | 193900 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 30 | 20240214 | 193800 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 31 | 20240214 | 193700 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 32 | 20240214 | 193600 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 15841 |
| 33 | 20240214 | 193500 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 34 | 20240214 | 193400 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 35 | 20240214 | 193300 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 36 | 20240214 | 193200 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 37 | 20240214 | 193100 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 38 | 20240214 | 193000 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 39 | 20240214 | 192900 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 40 | 20240214 | 192800 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 41 | 20240214 | 192700 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 42 | 20240214 | 192600 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 43 | 20240214 | 192500 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 44 | 20240214 | 192400 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 45 | 20240214 | 192300 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 46 | 20240214 | 192200 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 47 | 20240214 | 192100 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 48 | 20240214 | 192000 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 49 | 20240214 | 191900 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 50 | 20240214 | 191800 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 51 | 20240214 | 191700 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 52 | 20240214 | 191600 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 53 | 20240214 | 191500 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 54 | 20240214 | 191400 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 55 | 20240214 | 191300 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 56 | 20240214 | 191200 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 57 | 20240214 | 191100 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 58 | 20240214 | 191000 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 59 | 20240214 | 190900 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 60 | 20240214 | 190800 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 61 | 20240214 | 190700 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 62 | 20240214 | 190600 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 15841 |
| 63 | 20240214 | 190500 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 64 | 20240214 | 190400 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 65 | 20240214 | 190300 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 66 | 20240214 | 190200 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 67 | 20240214 | 190100 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 68 | 20240214 | 190000 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 69 | 20240214 | 185900 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 70 | 20240214 | 185800 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 71 | 20240214 | 185700 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 72 | 20240214 | 185600 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 73 | 20240214 | 185500 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 74 | 20240214 | 185400 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 75 | 20240214 | 185300 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 76 | 20240214 | 185200 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 77 | 20240214 | 185100 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 78 | 20240214 | 185000 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 79 | 20240214 | 184900 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 80 | 20240214 | 184800 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 81 | 20240214 | 184700 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 82 | 20240214 | 184600 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 83 | 20240214 | 184500 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 84 | 20240214 | 184400 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 85 | 20240214 | 184300 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 86 | 20240214 | 184200 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 87 | 20240214 | 184100 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 88 | 20240214 | 184000 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 89 | 20240214 | 183900 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 90 | 20240214 | 183800 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 91 | 20240214 | 183700 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 92 | 20240214 | 183600 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 15841 |
| 93 | 20240214 | 183500 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 94 | 20240214 | 183400 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 95 | 20240214 | 183300 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 96 | 20240214 | 183200 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 97 | 20240214 | 183100 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 98 | 20240214 | 183000 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 99 | 20240214 | 182900 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 100 | 20240214 | 182800 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 101 | 20240214 | 182700 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 102 | 20240214 | 182600 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 103 | 20240214 | 182500 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 104 | 20240214 | 182400 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 105 | 20240214 | 182300 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 106 | 20240214 | 182200 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 107 | 20240214 | 182100 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 108 | 20240214 | 182000 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 109 | 20240214 | 181900 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 110 | 20240214 | 181800 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 111 | 20240214 | 181700 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 112 | 20240214 | 181600 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 113 | 20240214 | 181500 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 114 | 20240214 | 181400 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 115 | 20240214 | 181300 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 116 | 20240214 | 181200 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 117 | 20240214 | 181100 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 118 | 20240214 | 181000 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 119 | 20240214 | 180900 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 120 | 20240214 | 180800 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 121 | 20240214 | 180700 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 122 | 20240214 | 180600 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 15841 |
| 123 | 20240214 | 180500 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 124 | 20240214 | 180400 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 125 | 20240214 | 180300 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 126 | 20240214 | 180200 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 127 | 20240214 | 180100 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 128 | 20240214 | 180000 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 129 | 20240214 | 175900 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 130 | 20240214 | 175800 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 131 | 20240214 | 175700 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 132 | 20240214 | 175600 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 133 | 20240214 | 175500 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 134 | 20240214 | 175400 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 135 | 20240214 | 175300 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 136 | 20240214 | 175200 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 137 | 20240214 | 175100 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 138 | 20240214 | 175000 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 139 | 20240214 | 174900 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 140 | 20240214 | 174800 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 141 | 20240214 | 174700 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 142 | 20240214 | 174600 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 143 | 20240214 | 174500 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 144 | 20240214 | 174400 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 145 | 20240214 | 174300 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 146 | 20240214 | 174200 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 147 | 20240214 | 174100 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 148 | 20240214 | 174000 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 149 | 20240214 | 173900 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 150 | 20240214 | 173800 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 151 | 20240214 | 173700 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 152 | 20240214 | 173600 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 15841 |
| 153 | 20240214 | 173500 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 154 | 20240214 | 173400 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 155 | 20240214 | 173300 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 156 | 20240214 | 173200 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 157 | 20240214 | 173100 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 158 | 20240214 | 173000 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 159 | 20240214 | 172900 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 160 | 20240214 | 172800 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 161 | 20240214 | 172700 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 162 | 20240214 | 172600 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 163 | 20240214 | 172500 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 164 | 20240214 | 172400 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 165 | 20240214 | 172300 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 166 | 20240214 | 172200 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 167 | 20240214 | 172100 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 168 | 20240214 | 172000 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 169 | 20240214 | 171900 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 170 | 20240214 | 171800 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 171 | 20240214 | 171700 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 172 | 20240214 | 171600 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 173 | 20240214 | 171500 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 174 | 20240214 | 171400 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 175 | 20240214 | 171300 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 176 | 20240214 | 171200 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 177 | 20240214 | 171100 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 178 | 20240214 | 171000 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 179 | 20240214 | 170900 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 180 | 20240214 | 170800 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 181 | 20240214 | 170700 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 182 | 20240214 | 170600 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 15841 |
| 183 | 20240214 | 170500 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 184 | 20240214 | 170400 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 185 | 20240214 | 170300 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 186 | 20240214 | 170200 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 187 | 20240214 | 170100 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 188 | 20240214 | 170000 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 189 | 20240214 | 165900 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 190 | 20240214 | 165800 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 191 | 20240214 | 165700 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 192 | 20240214 | 165600 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 193 | 20240214 | 165500 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 194 | 20240214 | 165400 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 195 | 20240214 | 165300 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 196 | 20240214 | 165200 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 197 | 20240214 | 165100 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 198 | 20240214 | 165000 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 199 | 20240214 | 164900 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 200 | 20240214 | 164800 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 201 | 20240214 | 164700 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 202 | 20240214 | 164600 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 203 | 20240214 | 164500 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 204 | 20240214 | 164400 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 205 | 20240214 | 164300 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 206 | 20240214 | 164200 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 207 | 20240214 | 164100 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 208 | 20240214 | 164000 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 209 | 20240214 | 163900 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 210 | 20240214 | 163800 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 211 | 20240214 | 163700 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 212 | 20240214 | 163600 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 15841 |
| 213 | 20240214 | 163500 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 214 | 20240214 | 163400 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 215 | 20240214 | 163300 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 216 | 20240214 | 163200 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 217 | 20240214 | 163100 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 218 | 20240214 | 163000 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 219 | 20240214 | 162900 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 220 | 20240214 | 162800 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 221 | 20240214 | 162700 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 222 | 20240214 | 162600 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 223 | 20240214 | 162500 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 224 | 20240214 | 162400 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 225 | 20240214 | 162300 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 226 | 20240214 | 162200 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 227 | 20240214 | 162100 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 228 | 20240214 | 162000 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 229 | 20240214 | 161900 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 230 | 20240214 | 161800 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 231 | 20240214 | 161700 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 232 | 20240214 | 161600 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 233 | 20240214 | 161500 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 234 | 20240214 | 161400 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 235 | 20240214 | 161300 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 236 | 20240214 | 161200 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 237 | 20240214 | 161100 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 238 | 20240214 | 161000 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 239 | 20240214 | 160900 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 240 | 20240214 | 160800 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 241 | 20240214 | 160700 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 242 | 20240214 | 160600 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 15841 |
| 243 | 20240214 | 160500 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 244 | 20240214 | 160400 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 245 | 20240214 | 160300 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 246 | 20240214 | 160200 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 247 | 20240214 | 160100 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 248 | 20240214 | 160000 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 249 | 20240214 | 155900 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 250 | 20240214 | 155800 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 251 | 20240214 | 155700 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 252 | 20240214 | 155600 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 253 | 20240214 | 155500 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 254 | 20240214 | 155400 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 255 | 20240214 | 155300 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 256 | 20240214 | 155200 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 257 | 20240214 | 155100 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 258 | 20240214 | 155000 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 259 | 20240214 | 154900 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 260 | 20240214 | 154800 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 261 | 20240214 | 154700 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 262 | 20240214 | 154600 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 263 | 20240214 | 154500 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 264 | 20240214 | 154400 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 265 | 20240214 | 154300 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 266 | 20240214 | 154200 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 267 | 20240214 | 154100 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 268 | 20240214 | 154000 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 269 | 20240214 | 153900 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 270 | 20240214 | 153800 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 271 | 20240214 | 153700 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 272 | 20240214 | 153600 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 15841 |
| 273 | 20240214 | 153500 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 274 | 20240214 | 153400 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 275 | 20240214 | 153300 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 276 | 20240214 | 153200 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 277 | 20240214 | 153100 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 0 |
| 278 | 20240214 | 153000 | 92196982150 | 46050 | 46050 | 46050 | 46050 | 15841 |
| 279 | 20240214 | 152900 | 91467504100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 280 | 20240214 | 152800 | 91467504100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 281 | 20240214 | 152700 | 91467504100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 282 | 20240214 | 152600 | 91467504100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 283 | 20240214 | 152500 | 91467504100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 284 | 20240214 | 152400 | 91467504100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 285 | 20240214 | 152300 | 91467504100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 286 | 20240214 | 152200 | 91467504100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 287 | 20240214 | 152100 | 91467504100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 288 | 20240214 | 152000 | 91467504100 | 46200 | 46200 | 46200 | 46200 | 0 |
| 289 | 20240214 | 151900 | 91467504100 | 46200 | 46500 | 46500 | 46150 | 9614 |
| 290 | 20240214 | 151800 | 91022231900 | 46450 | 46600 | 46600 | 46400 | 6078 |
| 291 | 20240214 | 151700 | 90739489700 | 46600 | 46350 | 46600 | 46300 | 17199 |
| 292 | 20240214 | 151600 | 89939739050 | 46350 | 46350 | 46400 | 46250 | 3778 |
| 293 | 20240214 | 151500 | 89764588950 | 46250 | 46450 | 46500 | 46250 | 9495 |
| 294 | 20240214 | 151400 | 89324263900 | 46450 | 46100 | 46450 | 46100 | 7642 |
| 295 | 20240214 | 151300 | 88970792200 | 46100 | 45850 | 46200 | 45800 | 7366 |
| 296 | 20240214 | 151200 | 88631493500 | 45800 | 46100 | 46300 | 45800 | 8059 |
| 297 | 20240214 | 151100 | 88261063700 | 46200 | 46600 | 46650 | 46100 | 19468 |
| 298 | 20240214 | 151000 | 87356669150 | 46600 | 46550 | 46700 | 46500 | 19873 |
| 299 | 20240214 | 150900 | 86430966800 | 46600 | 46200 | 46700 | 46100 | 28730 |
| 300 | 20240214 | 150800 | 85097627550 | 46200 | 45900 | 46250 | 45800 | 25134 |
| 301 | 20240214 | 150700 | 83940491550 | 45950 | 45650 | 45950 | 45600 | 13205 |
| 302 | 20240214 | 150600 | 83335868100 | 45700 | 45650 | 45750 | 45550 | 10042 |
| 303 | 20240214 | 150500 | 82877258550 | 45600 | 45450 | 45650 | 45450 | 8514 |
| 304 | 20240214 | 150400 | 82489592050 | 45450 | 45450 | 45500 | 45400 | 2864 |
| 305 | 20240214 | 150300 | 82359480400 | 45500 | 45450 | 45550 | 45400 | 15348 |
| 306 | 20240214 | 150200 | 81661224250 | 45500 | 45300 | 45500 | 45250 | 10570 |
| 307 | 20240214 | 150100 | 81181327450 | 45300 | 44950 | 45300 | 44950 | 11865 |
| 308 | 20240214 | 150000 | 80645879200 | 44950 | 45000 | 45000 | 44950 | 1293 |
| 309 | 20240214 | 145900 | 80587739950 | 45000 | 44950 | 45000 | 44900 | 399 |
| 310 | 20240214 | 145800 | 80569808600 | 44900 | 45000 | 45050 | 44850 | 2262 |
| 311 | 20240214 | 145700 | 80468101200 | 45000 | 45000 | 45050 | 44950 | 3230 |
| 312 | 20240214 | 145600 | 80322752650 | 44950 | 44850 | 44950 | 44800 | 3494 |
| 313 | 20240214 | 145500 | 80165929700 | 44800 | 44800 | 44850 | 44800 | 928 |
| 314 | 20240214 | 145400 | 80124354500 | 44800 | 44900 | 44950 | 44800 | 523 |
| 315 | 20240214 | 145300 | 80100891200 | 44900 | 44750 | 44900 | 44750 | 1053 |
| 316 | 20240214 | 145200 | 80053663350 | 44750 | 44950 | 44950 | 44750 | 785 |
| 317 | 20240214 | 145100 | 80018477550 | 44950 | 44800 | 44950 | 44800 | 2799 |
| 318 | 20240214 | 145000 | 79892700250 | 44800 | 44750 | 44800 | 44700 | 1750 |
| 319 | 20240214 | 144900 | 79814410050 | 44700 | 44850 | 44900 | 44700 | 1351 |
| 320 | 20240214 | 144800 | 79753880600 | 44850 | 44950 | 45050 | 44850 | 5342 |
| 321 | 20240214 | 144700 | 79513584000 | 44950 | 44850 | 45000 | 44650 | 3927 |
| 322 | 20240214 | 144600 | 79337292950 | 44850 | 44750 | 44900 | 44700 | 2197 |
| 323 | 20240214 | 144500 | 79238922650 | 44700 | 44800 | 44900 | 44700 | 944 |
| 324 | 20240214 | 144400 | 79196679250 | 44700 | 44950 | 44950 | 44700 | 939 |
| 325 | 20240214 | 144300 | 79154598350 | 44950 | 44800 | 44950 | 44750 | 723 |
| 326 | 20240214 | 144200 | 79122166550 | 44850 | 44750 | 44850 | 44700 | 372 |
| 327 | 20240214 | 144100 | 79105514950 | 44700 | 44600 | 44950 | 44600 | 691 |
| 328 | 20240214 | 144000 | 79074611400 | 44600 | 45000 | 45000 | 44550 | 1614 |
| 329 | 20240214 | 143900 | 79002436850 | 45000 | 45000 | 45100 | 44850 | 2371 |
| 330 | 20240214 | 143800 | 78895795050 | 45000 | 44800 | 45000 | 44800 | 1905 |
| 331 | 20240214 | 143700 | 78810408400 | 44800 | 44750 | 44800 | 44650 | 3382 |
| 332 | 20240214 | 143600 | 78659086150 | 44750 | 44600 | 44750 | 44450 | 3141 |
| 333 | 20240214 | 143500 | 78519098550 | 44600 | 44600 | 44700 | 44450 | 5441 |
| 334 | 20240214 | 143400 | 78276650750 | 44550 | 44800 | 44800 | 44550 | 2846 |
| 335 | 20240214 | 143300 | 78149453850 | 44800 | 44850 | 44850 | 44650 | 3560 |
| 336 | 20240214 | 143200 | 77990156450 | 44850 | 45000 | 45200 | 44850 | 3254 |
| 337 | 20240214 | 143100 | 77843987800 | 45000 | 45150 | 45250 | 45000 | 4585 |
| 338 | 20240214 | 143000 | 77636838250 | 45150 | 45150 | 45200 | 45100 | 5575 |
| 339 | 20240214 | 142900 | 77385028500 | 45150 | 45000 | 45150 | 44950 | 13902 |
| 340 | 20240214 | 142800 | 76758926850 | 44950 | 45000 | 45000 | 44950 | 2125 |
| 341 | 20240214 | 142700 | 76663319850 | 44950 | 44950 | 45000 | 44900 | 2624 |
| 342 | 20240214 | 142600 | 76545364050 | 44950 | 44900 | 45000 | 44800 | 3983 |
| 343 | 20240214 | 142500 | 76366520450 | 44900 | 44850 | 44950 | 44850 | 1783 |
| 344 | 20240214 | 142400 | 76286425200 | 44850 | 44900 | 44950 | 44850 | 3329 |
| 345 | 20240214 | 142300 | 76136881050 | 44900 | 44800 | 44900 | 44600 | 9153 |
| 346 | 20240214 | 142200 | 75726791550 | 44800 | 44800 | 44850 | 44750 | 3696 |
| 347 | 20240214 | 142100 | 75561206750 | 44800 | 44750 | 44850 | 44700 | 6897 |
| 348 | 20240214 | 142000 | 75252384050 | 44700 | 44500 | 44750 | 44500 | 3846 |
| 349 | 20240214 | 141900 | 75080763650 | 44500 | 44550 | 44650 | 44450 | 2968 |
| 350 | 20240214 | 141800 | 74948547900 | 44550 | 44300 | 44600 | 44300 | 7172 |
| 351 | 20240214 | 141700 | 74629717600 | 44350 | 44350 | 44450 | 44300 | 3432 |
| 352 | 20240214 | 141600 | 74477489550 | 44350 | 44100 | 44350 | 44100 | 2791 |
| 353 | 20240214 | 141500 | 74353905900 | 44050 | 44050 | 44150 | 44050 | 1017 |
| 354 | 20240214 | 141400 | 74309042450 | 44000 | 44000 | 44100 | 43950 | 1016 |
| 355 | 20240214 | 141300 | 74264329400 | 43950 | 44050 | 44050 | 43900 | 2298 |
| 356 | 20240214 | 141200 | 74163269650 | 44100 | 44150 | 44250 | 44050 | 3353 |
| 357 | 20240214 | 141100 | 74015204650 | 44150 | 43900 | 44200 | 43900 | 8831 |
| 358 | 20240214 | 141000 | 73626291650 | 43950 | 43900 | 44000 | 43850 | 5375 |
| 359 | 20240214 | 140900 | 73390042100 | 43900 | 43850 | 43900 | 43800 | 1079 |
| 360 | 20240214 | 140800 | 73342698300 | 43850 | 43850 | 43950 | 43800 | 5693 |
| 361 | 20240214 | 140700 | 73092944700 | 43800 | 43800 | 43800 | 43750 | 774 |
| 362 | 20240214 | 140600 | 73059050700 | 43800 | 43650 | 43800 | 43600 | 919 |
| 363 | 20240214 | 140500 | 73018900650 | 43650 | 43650 | 43700 | 43600 | 396 |
| 364 | 20240214 | 140400 | 73001625200 | 43650 | 43600 | 43650 | 43600 | 188 |
| 365 | 20240214 | 140300 | 72993424900 | 43650 | 43750 | 43800 | 43650 | 517 |
| 366 | 20240214 | 140200 | 72970840300 | 43800 | 43800 | 43850 | 43700 | 1402 |
| 367 | 20240214 | 140100 | 72909467700 | 43800 | 43700 | 43800 | 43700 | 501 |
| 368 | 20240214 | 140000 | 72887556800 | 43700 | 43800 | 43850 | 43650 | 991 |
| 369 | 20240214 | 135900 | 72844258600 | 43850 | 43750 | 43900 | 43750 | 1435 |
| 370 | 20240214 | 135800 | 72781347150 | 43700 | 43650 | 43900 | 43650 | 4047 |
| 371 | 20240214 | 135700 | 72604120000 | 43650 | 43450 | 43650 | 43450 | 2051 |
| 372 | 20240214 | 135600 | 72514840000 | 43450 | 43650 | 43650 | 43400 | 2186 |
| 373 | 20240214 | 135500 | 72419858900 | 43650 | 43700 | 43700 | 43550 | 599 |
| 374 | 20240214 | 135400 | 72393719000 | 43700 | 43700 | 43750 | 43700 | 213 |
| 375 | 20240214 | 135300 | 72384408000 | 43700 | 43750 | 43800 | 43700 | 263 |
| 376 | 20240214 | 135200 | 72372906700 | 43750 | 43650 | 43750 | 43650 | 768 |
| 377 | 20240214 | 135100 | 72339332700 | 43650 | 43600 | 43700 | 43550 | 147 |
| 378 | 20240214 | 135000 | 72332915800 | 43600 | 43700 | 43700 | 43550 | 132 |
| 379 | 20240214 | 134900 | 72327157700 | 43700 | 43600 | 43700 | 43450 | 1578 |
| 380 | 20240214 | 134800 | 72258471950 | 43600 | 43600 | 43600 | 43600 | 156 |
| 381 | 20240214 | 134700 | 72251670350 | 43650 | 43550 | 43650 | 43500 | 530 |
| 382 | 20240214 | 134600 | 72228549300 | 43500 | 43500 | 43550 | 43450 | 534 |
| 383 | 20240214 | 134500 | 72205324250 | 43500 | 43400 | 43500 | 43400 | 1406 |
| 384 | 20240214 | 134400 | 72144286350 | 43400 | 43300 | 43400 | 43250 | 1288 |
| 385 | 20240214 | 134300 | 72088457400 | 43300 | 43200 | 43350 | 43200 | 454 |
| 386 | 20240214 | 134200 | 72068805450 | 43150 | 43200 | 43200 | 43150 | 514 |
| 387 | 20240214 | 134100 | 72046613850 | 43200 | 43200 | 43200 | 43150 | 585 |
| 388 | 20240214 | 134000 | 72021348900 | 43300 | 43350 | 43350 | 43150 | 2666 |
| 389 | 20240214 | 133900 | 71906076450 | 43350 | 43400 | 43400 | 43350 | 373 |
| 390 | 20240214 | 133800 | 71889901550 | 43400 | 43400 | 43450 | 43400 | 482 |
| 391 | 20240214 | 133700 | 71868982650 | 43400 | 43350 | 43450 | 43350 | 188 |
| 392 | 20240214 | 133600 | 71860825650 | 43350 | 43450 | 43450 | 43350 | 682 |
| 393 | 20240214 | 133500 | 71831234050 | 43450 | 43400 | 43450 | 43350 | 263 |
| 394 | 20240214 | 133400 | 71819825800 | 43400 | 43450 | 43450 | 43400 | 162 |
| 395 | 20240214 | 133300 | 71812793300 | 43450 | 43250 | 43450 | 43200 | 175 |
| 396 | 20240214 | 133200 | 71805216950 | 43200 | 43300 | 43300 | 43200 | 579 |
| 397 | 20240214 | 133100 | 71780158050 | 43300 | 43450 | 43450 | 43250 | 1293 |
| 398 | 20240214 | 133000 | 71724118200 | 43500 | 43350 | 43600 | 43350 | 174 |
| 399 | 20240214 | 132900 | 71716567950 | 43350 | 43450 | 43650 | 43350 | 901 |
| 400 | 20240214 | 132800 | 71677451550 | 43500 | 43400 | 43650 | 43400 | 694 |
| 401 | 20240214 | 132700 | 71647288900 | 43500 | 43550 | 43550 | 43400 | 1179 |
| 402 | 20240214 | 132600 | 71596020800 | 43550 | 43550 | 43650 | 43550 | 124 |
| 403 | 20240214 | 132500 | 71590618350 | 43550 | 43600 | 43650 | 43500 | 729 |
| 404 | 20240214 | 132400 | 71558890150 | 43550 | 43650 | 43650 | 43550 | 842 |
| 405 | 20240214 | 132300 | 71522184050 | 43650 | 43950 | 44000 | 43650 | 2454 |
| 406 | 20240214 | 132200 | 71414585850 | 43950 | 43800 | 43950 | 43800 | 3917 |
| 407 | 20240214 | 132100 | 71242661200 | 43800 | 43650 | 43800 | 43650 | 532 |
| 408 | 20240214 | 132000 | 71219380050 | 43750 | 43750 | 43800 | 43650 | 836 |
| 409 | 20240214 | 131900 | 71182851250 | 43800 | 43800 | 43900 | 43700 | 2334 |
| 410 | 20240214 | 131800 | 71080525100 | 43900 | 43850 | 43950 | 43700 | 4630 |
| 411 | 20240214 | 131700 | 70877350350 | 43900 | 43600 | 43900 | 43600 | 4145 |
| 412 | 20240214 | 131600 | 70696077900 | 43600 | 43500 | 43700 | 43500 | 2511 |
| 413 | 20240214 | 131500 | 70586716000 | 43500 | 43350 | 43500 | 43350 | 960 |
| 414 | 20240214 | 131400 | 70544966500 | 43350 | 43300 | 43350 | 43250 | 428 |
| 415 | 20240214 | 131300 | 70526444150 | 43250 | 43250 | 43300 | 43200 | 783 |
| 416 | 20240214 | 131200 | 70492599150 | 43250 | 43350 | 43350 | 43250 | 551 |
| 417 | 20240214 | 131100 | 70468742450 | 43350 | 43400 | 43400 | 43300 | 534 |
| 418 | 20240214 | 131000 | 70445575450 | 43400 | 43450 | 43450 | 43350 | 445 |
| 419 | 20240214 | 130900 | 70426264350 | 43450 | 43450 | 43500 | 43400 | 1014 |
| 420 | 20240214 | 130800 | 70382218100 | 43500 | 43500 | 43650 | 43400 | 1343 |
| 421 | 20240214 | 130700 | 70323738650 | 43500 | 43400 | 43500 | 43400 | 367 |
| 422 | 20240214 | 130600 | 70307792700 | 43450 | 43400 | 43500 | 43400 | 674 |
| 423 | 20240214 | 130500 | 70278519200 | 43500 | 43250 | 43500 | 43250 | 373 |
| 424 | 20240214 | 130400 | 70262333700 | 43400 | 43400 | 43450 | 43150 | 1042 |
| 425 | 20240214 | 130300 | 70217257350 | 43400 | 43550 | 43550 | 43350 | 1186 |
| 426 | 20240214 | 130200 | 70165690650 | 43600 | 43650 | 43650 | 43550 | 1721 |
| 427 | 20240214 | 130100 | 70090658150 | 43650 | 43550 | 43650 | 43550 | 615 |
| 428 | 20240214 | 130000 | 70063859350 | 43450 | 43350 | 43600 | 43200 | 1080 |
| 429 | 20240214 | 125900 | 70016918950 | 43200 | 43300 | 43350 | 43200 | 783 |
| 430 | 20240214 | 125800 | 69983065950 | 43300 | 43300 | 43350 | 43250 | 373 |
| 431 | 20240214 | 125700 | 69966911100 | 43300 | 43400 | 43400 | 43300 | 502 |
| 432 | 20240214 | 125600 | 69945143450 | 43400 | 43300 | 43400 | 43300 | 462 |
| 433 | 20240214 | 125500 | 69925122550 | 43300 | 43500 | 43500 | 43300 | 2383 |
| 434 | 20240214 | 125400 | 69821723000 | 43550 | 43500 | 43550 | 43450 | 1421 |
| 435 | 20240214 | 125300 | 69759862900 | 43550 | 43500 | 43550 | 43400 | 1289 |
| 436 | 20240214 | 125200 | 69703850250 | 43550 | 43400 | 43600 | 43350 | 2146 |
| 437 | 20240214 | 125100 | 69610501850 | 43450 | 43300 | 43450 | 43300 | 2595 |
| 438 | 20240214 | 125000 | 69497892850 | 43350 | 43150 | 43350 | 43100 | 830 |
| 439 | 20240214 | 124900 | 69462014600 | 43150 | 43050 | 43150 | 43050 | 1209 |
| 440 | 20240214 | 124800 | 69409885000 | 43100 | 42950 | 43100 | 42900 | 1628 |
| 441 | 20240214 | 124700 | 69339922550 | 42900 | 42900 | 42950 | 42900 | 389 |
| 442 | 20240214 | 124600 | 69323222750 | 42950 | 43000 | 43050 | 42900 | 383 |
| 443 | 20240214 | 124500 | 69306765450 | 43050 | 42950 | 43050 | 42900 | 358 |
| 444 | 20240214 | 124400 | 69291383750 | 43000 | 42900 | 43000 | 42900 | 934 |
| 445 | 20240214 | 124300 | 69251257600 | 42800 | 42850 | 42950 | 42800 | 2149 |
| 446 | 20240214 | 124200 | 69159229900 | 42950 | 42850 | 42950 | 42850 | 451 |
| 447 | 20240214 | 124100 | 69139900600 | 42850 | 42900 | 42950 | 42800 | 692 |
| 448 | 20240214 | 124000 | 69110251050 | 42800 | 43000 | 43000 | 42800 | 2224 |
| 449 | 20240214 | 123900 | 69014716450 | 43050 | 43150 | 43150 | 43000 | 1976 |
| 450 | 20240214 | 123800 | 68929674100 | 43150 | 43100 | 43200 | 43100 | 372 |
| 451 | 20240214 | 123700 | 68913624600 | 43100 | 43200 | 43250 | 43100 | 1081 |
| 452 | 20240214 | 123600 | 68866946650 | 43200 | 43200 | 43250 | 43100 | 889 |
| 453 | 20240214 | 123500 | 68828537350 | 43150 | 43100 | 43250 | 43100 | 1665 |
| 454 | 20240214 | 123400 | 68756685550 | 43100 | 42950 | 43150 | 42900 | 859 |
| 455 | 20240214 | 123300 | 68719691800 | 43000 | 42850 | 43000 | 42800 | 1493 |
| 456 | 20240214 | 123200 | 68655589750 | 42800 | 42900 | 42950 | 42800 | 760 |
| 457 | 20240214 | 123100 | 68622997450 | 42950 | 42750 | 42950 | 42750 | 594 |
| 458 | 20240214 | 123000 | 68597568550 | 42750 | 42600 | 42750 | 42600 | 913 |
| 459 | 20240214 | 122900 | 68558619150 | 42750 | 42650 | 42750 | 42550 | 1104 |
| 460 | 20240214 | 122800 | 68511542500 | 42700 | 42600 | 42750 | 42500 | 5112 |
| 461 | 20240214 | 122700 | 68293793500 | 42600 | 42550 | 42600 | 42500 | 3081 |
| 462 | 20240214 | 122600 | 68162701500 | 42550 | 42550 | 42600 | 42500 | 3030 |
| 463 | 20240214 | 122500 | 68033797300 | 42600 | 42550 | 42600 | 42550 | 488 |
| 464 | 20240214 | 122400 | 68013030300 | 42600 | 42600 | 42650 | 42550 | 1761 |
| 465 | 20240214 | 122300 | 67938018600 | 42600 | 42650 | 42700 | 42550 | 3854 |
| 466 | 20240214 | 122200 | 67773779150 | 42650 | 42750 | 42750 | 42650 | 2150 |
| 467 | 20240214 | 122100 | 67681980200 | 42750 | 42800 | 42800 | 42700 | 1700 |
| 468 | 20240214 | 122000 | 67609301650 | 42800 | 42900 | 42950 | 42800 | 2195 |
| 469 | 20240214 | 121900 | 67515239700 | 42950 | 42850 | 42950 | 42800 | 1723 |
| 470 | 20240214 | 121800 | 67441430700 | 42850 | 42950 | 43000 | 42850 | 1213 |
| 471 | 20240214 | 121700 | 67389373300 | 42950 | 43150 | 43200 | 42950 | 6080 |
| 472 | 20240214 | 121600 | 67127623950 | 43150 | 43150 | 43200 | 43150 | 297 |
| 473 | 20240214 | 121500 | 67114808200 | 43150 | 43200 | 43200 | 43150 | 860 |
| 474 | 20240214 | 121400 | 67077658300 | 43200 | 43200 | 43200 | 43150 | 661 |
| 475 | 20240214 | 121300 | 67049117950 | 43250 | 43150 | 43250 | 43150 | 1202 |
| 476 | 20240214 | 121200 | 66997210200 | 43200 | 43150 | 43200 | 43150 | 814 |
| 477 | 20240214 | 121100 | 66962078250 | 43150 | 43400 | 43500 | 43150 | 5865 |
| 478 | 20240214 | 121000 | 66708183800 | 43400 | 43500 | 43550 | 43400 | 287 |
| 479 | 20240214 | 120900 | 66695703900 | 43500 | 43300 | 43500 | 43300 | 958 |
| 480 | 20240214 | 120800 | 66654160250 | 43300 | 43350 | 43350 | 43200 | 1199 |
| 481 | 20240214 | 120700 | 66602328450 | 43350 | 43300 | 43350 | 43250 | 1140 |
| 482 | 20240214 | 120600 | 66552997150 | 43350 | 43600 | 43600 | 43300 | 3461 |
| 483 | 20240214 | 120500 | 66402459750 | 43600 | 43550 | 43650 | 43500 | 1905 |
| 484 | 20240214 | 120400 | 66319394650 | 43600 | 43200 | 43600 | 43200 | 5153 |
| 485 | 20240214 | 120300 | 66095380750 | 43200 | 43300 | 43300 | 43150 | 919 |
| 486 | 20240214 | 120200 | 66055696300 | 43200 | 43250 | 43350 | 43200 | 1252 |
| 487 | 20240214 | 120100 | 66001532250 | 43200 | 43200 | 43300 | 43200 | 410 |
| 488 | 20240214 | 120000 | 65983803850 | 43200 | 43200 | 43300 | 43200 | 128 |
| 489 | 20240214 | 115900 | 65978269450 | 43250 | 43250 | 43300 | 43100 | 442 |
| 490 | 20240214 | 115800 | 65959186200 | 43300 | 43200 | 43300 | 43100 | 823 |
| 491 | 20240214 | 115700 | 65923629350 | 43200 | 43200 | 43250 | 43200 | 626 |
| 492 | 20240214 | 115600 | 65896570700 | 43300 | 43200 | 43300 | 43100 | 411 |
| 493 | 20240214 | 115500 | 65878785150 | 43200 | 43200 | 43350 | 43050 | 552 |
| 494 | 20240214 | 115400 | 65854897200 | 43200 | 43000 | 43250 | 43000 | 1054 |
| 495 | 20240214 | 115300 | 65809435200 | 43050 | 43000 | 43100 | 43000 | 851 |
| 496 | 20240214 | 115200 | 65772827600 | 43050 | 42700 | 43100 | 42700 | 894 |
| 497 | 20240214 | 115100 | 65734464500 | 42700 | 42900 | 42900 | 42700 | 3788 |
| 498 | 20240214 | 115000 | 65572436600 | 42900 | 42900 | 42900 | 42800 | 631 |
| 499 | 20240214 | 114900 | 65545386850 | 42850 | 42800 | 42850 | 42800 | 842 |
| 500 | 20240214 | 114800 | 65509332550 | 42800 | 42900 | 42900 | 42800 | 455 |
| 501 | 20240214 | 114700 | 65489842650 | 42900 | 43000 | 43000 | 42850 | 2272 |
| 502 | 20240214 | 114600 | 65392227800 | 43000 | 43050 | 43200 | 43000 | 4448 |
| 503 | 20240214 | 114500 | 65200818950 | 43050 | 43150 | 43250 | 43050 | 1814 |
| 504 | 20240214 | 114400 | 65122586600 | 43150 | 43100 | 43200 | 43100 | 682 |
| 505 | 20240214 | 114300 | 65093166450 | 43150 | 43050 | 43150 | 43050 | 466 |
| 506 | 20240214 | 114200 | 65073083950 | 43050 | 43100 | 43150 | 43050 | 705 |
| 507 | 20240214 | 114100 | 65042698650 | 43150 | 43050 | 43150 | 43050 | 774 |
| 508 | 20240214 | 114000 | 65009356900 | 43100 | 43050 | 43100 | 43000 | 1603 |
| 509 | 20240214 | 113900 | 64940298750 | 43100 | 42950 | 43100 | 42950 | 612 |
| 510 | 20240214 | 113800 | 64913964150 | 43000 | 42900 | 43000 | 42850 | 1812 |
| 511 | 20240214 | 113700 | 64836119000 | 42800 | 42800 | 43000 | 42800 | 871 |
| 512 | 20240214 | 113600 | 64798827800 | 42850 | 43000 | 43000 | 42750 | 2405 |
| 513 | 20240214 | 113500 | 64695858400 | 42850 | 42800 | 43000 | 42800 | 1407 |
| 514 | 20240214 | 113400 | 64635516150 | 42800 | 42800 | 42950 | 42700 | 4817 |
| 515 | 20240214 | 113300 | 64429507650 | 42800 | 42900 | 42950 | 42750 | 6634 |
| 516 | 20240214 | 113200 | 64145374650 | 42900 | 43050 | 43100 | 42850 | 10060 |
| 517 | 20240214 | 113100 | 63713202000 | 43000 | 43300 | 43350 | 43000 | 8706 |
| 518 | 20240214 | 113000 | 63337743650 | 43350 | 43400 | 43400 | 43300 | 1272 |
| 519 | 20240214 | 112900 | 63282600750 | 43350 | 43300 | 43500 | 43300 | 1775 |
| 520 | 20240214 | 112800 | 63205513700 | 43450 | 43350 | 43500 | 43250 | 3308 |
| 521 | 20240214 | 112700 | 63061964850 | 43450 | 43350 | 43500 | 43200 | 1259 |
| 522 | 20240214 | 112600 | 63007470400 | 43200 | 43300 | 43450 | 43200 | 2378 |
| 523 | 20240214 | 112500 | 62904514300 | 43250 | 43300 | 43500 | 43250 | 1514 |
| 524 | 20240214 | 112400 | 62838932050 | 43300 | 43550 | 43550 | 43300 | 4157 |
| 525 | 20240214 | 112300 | 62658291850 | 43550 | 43650 | 43800 | 43500 | 1143 |
| 526 | 20240214 | 112200 | 62608477300 | 43850 | 43700 | 43900 | 43700 | 2492 |
| 527 | 20240214 | 112100 | 62499190950 | 43750 | 43600 | 43800 | 43600 | 1515 |
| 528 | 20240214 | 112000 | 62432986150 | 43600 | 43700 | 43950 | 43600 | 1908 |
| 529 | 20240214 | 111900 | 62349593900 | 43600 | 43650 | 43700 | 43600 | 1219 |
| 530 | 20240214 | 111800 | 62296409600 | 43700 | 43600 | 43750 | 43550 | 599 |
| 531 | 20240214 | 111700 | 62270245350 | 43600 | 43400 | 43600 | 43300 | 1700 |
| 532 | 20240214 | 111600 | 62196524050 | 43400 | 43600 | 43650 | 43300 | 7896 |
| 533 | 20240214 | 111500 | 61854069250 | 43650 | 43550 | 43700 | 43500 | 687 |
| 534 | 20240214 | 111400 | 61824100300 | 43550 | 43450 | 43650 | 43450 | 1334 |
| 535 | 20240214 | 111300 | 61766031050 | 43450 | 43400 | 43500 | 43350 | 1214 |
| 536 | 20240214 | 111200 | 61713304500 | 43450 | 43200 | 43450 | 43200 | 904 |
| 537 | 20240214 | 111100 | 61674175200 | 43300 | 43300 | 43350 | 43200 | 3207 |
| 538 | 20240214 | 111000 | 61535367500 | 43350 | 43500 | 43500 | 43100 | 6786 |
| 539 | 20240214 | 110900 | 61241837300 | 43500 | 43600 | 43650 | 43350 | 7954 |
| 540 | 20240214 | 110800 | 60895802700 | 43600 | 43900 | 43900 | 43600 | 4075 |
| 541 | 20240214 | 110700 | 60717421650 | 44050 | 44000 | 44050 | 43850 | 2271 |
| 542 | 20240214 | 110600 | 60617594100 | 44000 | 43800 | 44200 | 43800 | 3546 |
| 543 | 20240214 | 110500 | 60461675250 | 43850 | 43800 | 43850 | 43750 | 963 |
| 544 | 20240214 | 110400 | 60419512350 | 43800 | 43850 | 43850 | 43750 | 752 |
| 545 | 20240214 | 110300 | 60386558650 | 43850 | 43600 | 43900 | 43600 | 1586 |
| 546 | 20240214 | 110200 | 60317120400 | 43600 | 43700 | 43700 | 43500 | 3069 |
| 547 | 20240214 | 110100 | 60183331700 | 43700 | 43700 | 43750 | 43450 | 5087 |
| 548 | 20240214 | 110000 | 59961704050 | 43750 | 43700 | 43800 | 43550 | 4666 |
| 549 | 20240214 | 105900 | 59757992200 | 43700 | 44300 | 44300 | 43650 | 12663 |
| 550 | 20240214 | 105800 | 59201105950 | 44300 | 44450 | 44550 | 44300 | 1315 |
| 551 | 20240214 | 105700 | 59142764650 | 44400 | 44250 | 44650 | 44250 | 2710 |
| 552 | 20240214 | 105600 | 59022254450 | 44250 | 44300 | 44400 | 44200 | 1735 |
| 553 | 20240214 | 105500 | 58945460700 | 44300 | 44350 | 44350 | 44250 | 390 |
| 554 | 20240214 | 105400 | 58928186150 | 44350 | 44350 | 44400 | 44350 | 708 |
| 555 | 20240214 | 105300 | 58896769350 | 44350 | 44350 | 44500 | 44300 | 841 |
| 556 | 20240214 | 105200 | 58859445900 | 44350 | 44500 | 44500 | 44250 | 1088 |
| 557 | 20240214 | 105100 | 58811205550 | 44500 | 44400 | 44550 | 44200 | 4274 |
| 558 | 20240214 | 105000 | 58621550550 | 44450 | 44500 | 44500 | 44350 | 2050 |
| 559 | 20240214 | 104900 | 58530464550 | 44500 | 44400 | 44500 | 44300 | 3223 |
| 560 | 20240214 | 104800 | 58387483400 | 44400 | 44200 | 44400 | 44150 | 2506 |
| 561 | 20240214 | 104700 | 58276476850 | 44400 | 44400 | 44450 | 44100 | 7158 |
| 562 | 20240214 | 104600 | 57959603850 | 44450 | 44900 | 44900 | 44250 | 14047 |
| 563 | 20240214 | 104500 | 57333149350 | 44900 | 45100 | 45100 | 44900 | 1815 |
| 564 | 20240214 | 104400 | 57251434400 | 45100 | 44950 | 45150 | 44900 | 3238 |
| 565 | 20240214 | 104300 | 57105645750 | 45050 | 45050 | 45150 | 44900 | 3037 |
| 566 | 20240214 | 104200 | 56969027250 | 45000 | 45100 | 45200 | 45000 | 3776 |
| 567 | 20240214 | 104100 | 56798869750 | 45150 | 44950 | 45150 | 44950 | 3116 |
| 568 | 20240214 | 104000 | 56658517700 | 44950 | 44950 | 45000 | 44850 | 4859 |
| 569 | 20240214 | 103900 | 56440230650 | 44900 | 45100 | 45150 | 44900 | 2315 |
| 570 | 20240214 | 103800 | 56336154500 | 45100 | 45000 | 45400 | 45000 | 8225 |
| 571 | 20240214 | 103700 | 55964390850 | 44950 | 45100 | 45350 | 44800 | 13629 |
| 572 | 20240214 | 103600 | 55350442550 | 45100 | 45250 | 45600 | 45100 | 12073 |
| 573 | 20240214 | 103500 | 54804396900 | 45250 | 45200 | 45500 | 45200 | 10267 |
| 574 | 20240214 | 103400 | 54338422400 | 45200 | 45700 | 45800 | 45100 | 27019 |
| 575 | 20240214 | 103300 | 53109939300 | 45750 | 45000 | 45750 | 44950 | 61782 |
| 576 | 20240214 | 103200 | 50308812350 | 44950 | 44900 | 45000 | 44850 | 15595 |
| 577 | 20240214 | 103100 | 49607734550 | 44900 | 44600 | 44900 | 44600 | 6109 |
| 578 | 20240214 | 103000 | 49334176900 | 44600 | 44500 | 44600 | 44400 | 3306 |
| 579 | 20240214 | 102900 | 49187089450 | 44500 | 44400 | 44500 | 44300 | 2656 |
| 580 | 20240214 | 102800 | 49069096250 | 44400 | 44350 | 44500 | 44300 | 3735 |
| 581 | 20240214 | 102700 | 48903240450 | 44350 | 44250 | 44550 | 44100 | 3854 |
| 582 | 20240214 | 102600 | 48732656800 | 44200 | 44450 | 44500 | 43900 | 11403 |
| 583 | 20240214 | 102500 | 48229494100 | 44450 | 44600 | 44750 | 44450 | 2747 |
| 584 | 20240214 | 102400 | 48106781600 | 44550 | 44450 | 44650 | 44250 | 4938 |
| 585 | 20240214 | 102300 | 47887501500 | 44450 | 44350 | 44550 | 44350 | 4511 |
| 586 | 20240214 | 102200 | 47686855550 | 44400 | 44800 | 44850 | 44300 | 8417 |
| 587 | 20240214 | 102100 | 47311657850 | 44800 | 44600 | 44850 | 44600 | 2710 |
| 588 | 20240214 | 102000 | 47190305900 | 44600 | 45000 | 45000 | 44600 | 16167 |
| 589 | 20240214 | 101900 | 46465050900 | 45000 | 44650 | 45000 | 44500 | 20888 |
| 590 | 20240214 | 101800 | 45528739800 | 44650 | 44550 | 44650 | 44400 | 6143 |
| 591 | 20240214 | 101700 | 45255025200 | 44650 | 44150 | 44650 | 44150 | 12297 |
| 592 | 20240214 | 101600 | 44708388950 | 44100 | 44200 | 44250 | 44050 | 2745 |
| 593 | 20240214 | 101500 | 44587184650 | 44200 | 44350 | 44400 | 44150 | 4127 |
| 594 | 20240214 | 101400 | 44404287100 | 44300 | 44200 | 44400 | 44050 | 8091 |
| 595 | 20240214 | 101300 | 44045665200 | 44100 | 44200 | 44250 | 43950 | 4449 |
| 596 | 20240214 | 101200 | 43849289850 | 44150 | 44150 | 44400 | 44100 | 7184 |
| 597 | 20240214 | 101100 | 43531359450 | 44150 | 44150 | 44350 | 44100 | 8571 |
| 598 | 20240214 | 101000 | 43152030700 | 44100 | 43500 | 44100 | 43450 | 19707 |
| 599 | 20240214 | 100900 | 42289389400 | 43350 | 43300 | 43500 | 43300 | 3048 |
| 600 | 20240214 | 100800 | 42157054550 | 43350 | 43400 | 43450 | 43300 | 1343 |
| 601 | 20240214 | 100700 | 42098793450 | 43450 | 43300 | 43450 | 43200 | 2491 |
| 602 | 20240214 | 100600 | 41990832050 | 43300 | 43350 | 43450 | 43300 | 4167 |
| 603 | 20240214 | 100500 | 41810083500 | 43350 | 43200 | 43400 | 43200 | 3690 |
| 604 | 20240214 | 100400 | 41650239350 | 43150 | 42950 | 43250 | 42950 | 2832 |
| 605 | 20240214 | 100300 | 41528083900 | 43000 | 42950 | 43100 | 42950 | 1419 |
| 606 | 20240214 | 100200 | 41467031700 | 42950 | 42650 | 43100 | 42600 | 7579 |
| 607 | 20240214 | 100100 | 41141550250 | 42700 | 42150 | 42900 | 42150 | 4312 |
| 608 | 20240214 | 100000 | 40957843750 | 42150 | 42750 | 42800 | 42150 | 16477 |
| 609 | 20240214 | 095900 | 40257911550 | 42800 | 42950 | 43100 | 42800 | 3408 |
| 610 | 20240214 | 095800 | 40111762500 | 43050 | 42850 | 43100 | 42800 | 7188 |
| 611 | 20240214 | 095700 | 39803430050 | 42900 | 43100 | 43150 | 42900 | 4585 |
| 612 | 20240214 | 095600 | 39606271900 | 43100 | 43100 | 43200 | 43050 | 3063 |
| 613 | 20240214 | 095500 | 39474163850 | 43150 | 43150 | 43200 | 43100 | 2030 |
| 614 | 20240214 | 095400 | 39386611300 | 43150 | 43000 | 43250 | 42950 | 1953 |
| 615 | 20240214 | 095300 | 39302499050 | 43000 | 42950 | 43100 | 42900 | 5669 |
| 616 | 20240214 | 095200 | 39058884800 | 42950 | 43100 | 43200 | 42850 | 9411 |
| 617 | 20240214 | 095100 | 38654384900 | 43050 | 43350 | 43350 | 43050 | 5958 |
| 618 | 20240214 | 095000 | 38396927700 | 43350 | 43500 | 43550 | 43350 | 948 |
| 619 | 20240214 | 094900 | 38355790000 | 43550 | 43650 | 43700 | 43350 | 2895 |
| 620 | 20240214 | 094800 | 38229650850 | 43650 | 43550 | 43650 | 43550 | 3145 |
| 621 | 20240214 | 094700 | 38092593650 | 43550 | 43300 | 43650 | 43300 | 3451 |
| 622 | 20240214 | 094600 | 37942543700 | 43300 | 43650 | 43650 | 43100 | 7125 |
| 623 | 20240214 | 094500 | 37634218800 | 43650 | 43300 | 43700 | 43200 | 9197 |
| 624 | 20240214 | 094400 | 37235010000 | 43350 | 43350 | 43450 | 43300 | 4404 |
| 625 | 20240214 | 094300 | 37044063200 | 43350 | 43650 | 43700 | 43350 | 5681 |
| 626 | 20240214 | 094200 | 36796905550 | 43700 | 43350 | 43850 | 43350 | 5283 |
| 627 | 20240214 | 094100 | 36566310750 | 43350 | 43750 | 44100 | 43350 | 10520 |
| 628 | 20240214 | 094000 | 36107564200 | 43700 | 44250 | 44350 | 43700 | 8662 |
| 629 | 20240214 | 093900 | 35726198500 | 44250 | 43900 | 44500 | 43750 | 15744 |
| 630 | 20240214 | 093800 | 35030928000 | 43900 | 43400 | 43900 | 43350 | 11492 |
| 631 | 20240214 | 093700 | 34528485500 | 43500 | 43050 | 43500 | 42800 | 23073 |
| 632 | 20240214 | 093600 | 33536003250 | 43100 | 43350 | 43900 | 43050 | 14127 |
| 633 | 20240214 | 093500 | 32922259900 | 43350 | 44350 | 44350 | 43250 | 28417 |
| 634 | 20240214 | 093400 | 31681630250 | 44050 | 44500 | 44750 | 44050 | 15313 |
| 635 | 20240214 | 093300 | 31001713050 | 44400 | 44800 | 44900 | 44350 | 10250 |
| 636 | 20240214 | 093200 | 30543972600 | 44800 | 44800 | 44800 | 44300 | 7466 |
| 637 | 20240214 | 093100 | 30211621550 | 44500 | 44450 | 45000 | 44400 | 14689 |
| 638 | 20240214 | 093000 | 29554596850 | 44450 | 44150 | 44450 | 43950 | 10240 |
| 639 | 20240214 | 092900 | 29102324950 | 44100 | 44600 | 44600 | 43850 | 19102 |
| 640 | 20240214 | 092800 | 28257992600 | 44600 | 45000 | 45100 | 44400 | 17017 |
| 641 | 20240214 | 092700 | 27495007500 | 45000 | 44450 | 45100 | 44350 | 19521 |
| 642 | 20240214 | 092600 | 26620412550 | 44450 | 44750 | 45150 | 44400 | 59022 |
| 643 | 20240214 | 092500 | 23967401100 | 44700 | 44100 | 44750 | 44000 | 23969 |
| 644 | 20240214 | 092400 | 22903062000 | 44050 | 44250 | 44350 | 44000 | 12647 |
| 645 | 20240214 | 092300 | 22345521600 | 44300 | 44400 | 44550 | 44100 | 23254 |
| 646 | 20240214 | 092200 | 21313730500 | 44450 | 44750 | 44750 | 44250 | 18967 |
| 647 | 20240214 | 092100 | 20470716450 | 44550 | 44750 | 44950 | 44500 | 35246 |
| 648 | 20240214 | 092000 | 18891352900 | 44750 | 44550 | 44800 | 44050 | 38753 |
| 649 | 20240214 | 091900 | 17168361900 | 44600 | 43700 | 44600 | 43450 | 68091 |
| 650 | 20240214 | 091800 | 14166575350 | 43650 | 42850 | 43700 | 42800 | 41869 |
| 651 | 20240214 | 091700 | 12359547050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 652 | 20240214 | 091600 | 12359547050 | 42700 | 42600 | 42700 | 42600 | 3916 |
| 653 | 20240214 | 091500 | 12192399700 | 42700 | 42000 | 42700 | 42000 | 25437 |
| 654 | 20240214 | 091400 | 11112385850 | 42000 | 41850 | 42250 | 41850 | 6700 |
| 655 | 20240214 | 091300 | 10830808300 | 41850 | 42150 | 42300 | 41750 | 10991 |
| 656 | 20240214 | 091200 | 10367822350 | 42200 | 41800 | 42200 | 41600 | 21684 |
| 657 | 20240214 | 091100 | 9458428700 | 41700 | 41650 | 41900 | 41600 | 7485 |
| 658 | 20240214 | 091000 | 9146292250 | 41700 | 41750 | 42000 | 41600 | 6680 |
| 659 | 20240214 | 090900 | 8867619700 | 41650 | 42350 | 42500 | 41500 | 19091 |
| 660 | 20240214 | 090800 | 8062048750 | 42350 | 42450 | 42650 | 42300 | 29435 |
| 661 | 20240214 | 090700 | 6810867050 | 42450 | 41650 | 42500 | 41500 | 36631 |
| 662 | 20240214 | 090600 | 5274491050 | 41750 | 41500 | 41950 | 41450 | 27786 |
| 663 | 20240214 | 090500 | 4115670750 | 41600 | 40900 | 41600 | 40700 | 29567 |
| 664 | 20240214 | 090400 | 2901567000 | 41000 | 40400 | 41000 | 40250 | 21129 |
| 665 | 20240214 | 090300 | 2042112300 | 40400 | 40000 | 40850 | 40000 | 26157 |
| 666 | 20240214 | 090200 | 981947500 | 40000 | 38450 | 40150 | 38400 | 8904 |
| 667 | 20240214 | 090100 | 630488750 | 38450 | 38250 | 38500 | 38200 | 2973 |
| 668 | 20240214 | 090000 | 516771600 | 38250 | 38850 | 38850 | 38100 | 12194 |