36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 201300 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 3064 |
| 3 | 20240214 | 201200 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 4 | 20240214 | 201100 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 5 | 20240214 | 201000 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 6 | 20240214 | 200900 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 7 | 20240214 | 200800 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 8 | 20240214 | 200700 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 9 | 20240214 | 200600 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 10 | 20240214 | 200500 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 11 | 20240214 | 200400 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 12 | 20240214 | 200300 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 13 | 20240214 | 200200 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 14 | 20240214 | 200100 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 15 | 20240214 | 200000 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 16 | 20240214 | 195900 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 17 | 20240214 | 195800 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 18 | 20240214 | 195700 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 19 | 20240214 | 195600 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 20 | 20240214 | 195500 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 21 | 20240214 | 195400 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 22 | 20240214 | 195300 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 23 | 20240214 | 195200 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 24 | 20240214 | 195100 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 25 | 20240214 | 195000 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 26 | 20240214 | 194900 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 27 | 20240214 | 194800 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 28 | 20240214 | 194700 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 29 | 20240214 | 194600 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 30 | 20240214 | 194500 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 31 | 20240214 | 194400 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 32 | 20240214 | 194300 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 3064 |
| 33 | 20240214 | 194200 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 34 | 20240214 | 194100 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 35 | 20240214 | 194000 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 36 | 20240214 | 193900 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 37 | 20240214 | 193800 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 38 | 20240214 | 193700 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 39 | 20240214 | 193600 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 40 | 20240214 | 193500 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 41 | 20240214 | 193400 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 42 | 20240214 | 193300 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 43 | 20240214 | 193200 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 44 | 20240214 | 193100 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 45 | 20240214 | 193000 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 46 | 20240214 | 192900 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 47 | 20240214 | 192800 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 48 | 20240214 | 192700 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 49 | 20240214 | 192600 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 50 | 20240214 | 192500 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 51 | 20240214 | 192400 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 52 | 20240214 | 192300 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 53 | 20240214 | 192200 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 54 | 20240214 | 192100 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 55 | 20240214 | 192000 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 56 | 20240214 | 191900 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 57 | 20240214 | 191800 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 58 | 20240214 | 191700 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 59 | 20240214 | 191600 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 60 | 20240214 | 191500 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 61 | 20240214 | 191400 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 62 | 20240214 | 191300 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 3064 |
| 63 | 20240214 | 191200 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 64 | 20240214 | 191100 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 65 | 20240214 | 191000 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 66 | 20240214 | 190900 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 67 | 20240214 | 190800 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 68 | 20240214 | 190700 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 69 | 20240214 | 190600 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 70 | 20240214 | 190500 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 71 | 20240214 | 190400 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 72 | 20240214 | 190300 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 73 | 20240214 | 190200 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 74 | 20240214 | 190100 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 75 | 20240214 | 190000 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 76 | 20240214 | 185900 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 77 | 20240214 | 185800 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 78 | 20240214 | 185700 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 79 | 20240214 | 185600 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 80 | 20240214 | 185500 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 81 | 20240214 | 185400 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 82 | 20240214 | 185300 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 83 | 20240214 | 185200 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 84 | 20240214 | 185100 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 85 | 20240214 | 185000 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 86 | 20240214 | 184900 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 87 | 20240214 | 184800 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 88 | 20240214 | 184700 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 89 | 20240214 | 184600 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 90 | 20240214 | 184500 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 91 | 20240214 | 184400 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 92 | 20240214 | 184300 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 3064 |
| 93 | 20240214 | 184200 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 94 | 20240214 | 184100 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 95 | 20240214 | 184000 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 96 | 20240214 | 183900 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 97 | 20240214 | 183800 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 98 | 20240214 | 183700 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 99 | 20240214 | 183600 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 100 | 20240214 | 183500 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 101 | 20240214 | 183400 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 102 | 20240214 | 183300 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 103 | 20240214 | 183200 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 104 | 20240214 | 183100 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 105 | 20240214 | 183000 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 106 | 20240214 | 182900 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 107 | 20240214 | 182800 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 108 | 20240214 | 182700 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 109 | 20240214 | 182600 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 110 | 20240214 | 182500 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 111 | 20240214 | 182400 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 112 | 20240214 | 182300 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 113 | 20240214 | 182200 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 114 | 20240214 | 182100 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 115 | 20240214 | 182000 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 116 | 20240214 | 181900 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 117 | 20240214 | 181800 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 118 | 20240214 | 181700 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 119 | 20240214 | 181600 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 120 | 20240214 | 181500 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 121 | 20240214 | 181400 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 122 | 20240214 | 181300 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 3064 |
| 123 | 20240214 | 181200 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 124 | 20240214 | 181100 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 125 | 20240214 | 181000 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 126 | 20240214 | 180900 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 127 | 20240214 | 180800 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 128 | 20240214 | 180700 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 129 | 20240214 | 180600 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 130 | 20240214 | 180500 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 131 | 20240214 | 180400 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 132 | 20240214 | 180300 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 133 | 20240214 | 180200 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 134 | 20240214 | 180100 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 135 | 20240214 | 180000 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 136 | 20240214 | 175900 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 137 | 20240214 | 175800 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 138 | 20240214 | 175700 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 139 | 20240214 | 175600 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 140 | 20240214 | 175500 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 141 | 20240214 | 175400 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 142 | 20240214 | 175300 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 143 | 20240214 | 175200 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 144 | 20240214 | 175100 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 145 | 20240214 | 175000 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 146 | 20240214 | 174900 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 147 | 20240214 | 174800 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 148 | 20240214 | 174700 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 149 | 20240214 | 174600 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 150 | 20240214 | 174500 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 151 | 20240214 | 174400 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 152 | 20240214 | 174300 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 3064 |
| 153 | 20240214 | 174200 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 154 | 20240214 | 174100 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 155 | 20240214 | 174000 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 156 | 20240214 | 173900 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 157 | 20240214 | 173800 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 158 | 20240214 | 173700 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 159 | 20240214 | 173600 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 160 | 20240214 | 173500 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 161 | 20240214 | 173400 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 162 | 20240214 | 173300 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 163 | 20240214 | 173200 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 164 | 20240214 | 173100 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 165 | 20240214 | 173000 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 166 | 20240214 | 172900 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 167 | 20240214 | 172800 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 168 | 20240214 | 172700 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 169 | 20240214 | 172600 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 170 | 20240214 | 172500 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 171 | 20240214 | 172400 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 172 | 20240214 | 172300 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 173 | 20240214 | 172200 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 174 | 20240214 | 172100 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 175 | 20240214 | 172000 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 176 | 20240214 | 171900 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 177 | 20240214 | 171800 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 178 | 20240214 | 171700 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 179 | 20240214 | 171600 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 180 | 20240214 | 171500 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 181 | 20240214 | 171400 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 182 | 20240214 | 171300 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 3064 |
| 183 | 20240214 | 171200 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 184 | 20240214 | 171100 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 185 | 20240214 | 171000 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 186 | 20240214 | 170900 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 187 | 20240214 | 170800 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 188 | 20240214 | 170700 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 189 | 20240214 | 170600 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 190 | 20240214 | 170500 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 191 | 20240214 | 170400 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 192 | 20240214 | 170300 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 193 | 20240214 | 170200 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 194 | 20240214 | 170100 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 195 | 20240214 | 170000 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 196 | 20240214 | 165900 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 197 | 20240214 | 165800 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 198 | 20240214 | 165700 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 199 | 20240214 | 165600 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 200 | 20240214 | 165500 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 201 | 20240214 | 165400 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 202 | 20240214 | 165300 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 203 | 20240214 | 165200 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 204 | 20240214 | 165100 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 205 | 20240214 | 165000 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 206 | 20240214 | 164900 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 207 | 20240214 | 164800 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 208 | 20240214 | 164700 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 209 | 20240214 | 164600 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 210 | 20240214 | 164500 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 211 | 20240214 | 164400 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 212 | 20240214 | 164300 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 3064 |
| 213 | 20240214 | 164200 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 214 | 20240214 | 164100 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 215 | 20240214 | 164000 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 216 | 20240214 | 163900 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 217 | 20240214 | 163800 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 218 | 20240214 | 163700 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 219 | 20240214 | 163600 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 220 | 20240214 | 163500 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 221 | 20240214 | 163400 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 222 | 20240214 | 163300 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 223 | 20240214 | 163200 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 224 | 20240214 | 163100 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 225 | 20240214 | 163000 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 226 | 20240214 | 162900 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 227 | 20240214 | 162800 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 228 | 20240214 | 162700 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 229 | 20240214 | 162600 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 230 | 20240214 | 162500 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 231 | 20240214 | 162400 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 232 | 20240214 | 162300 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 233 | 20240214 | 162200 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 234 | 20240214 | 162100 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 235 | 20240214 | 162000 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 236 | 20240214 | 161900 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 237 | 20240214 | 161800 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 238 | 20240214 | 161700 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 239 | 20240214 | 161600 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 240 | 20240214 | 161500 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 241 | 20240214 | 161400 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 242 | 20240214 | 161300 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 3064 |
| 243 | 20240214 | 161200 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 244 | 20240214 | 161100 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 245 | 20240214 | 161000 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 246 | 20240214 | 160900 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 247 | 20240214 | 160800 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 248 | 20240214 | 160700 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 249 | 20240214 | 160600 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 250 | 20240214 | 160500 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 251 | 20240214 | 160400 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 252 | 20240214 | 160300 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 253 | 20240214 | 160200 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 254 | 20240214 | 160100 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 255 | 20240214 | 160000 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 256 | 20240214 | 155900 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 257 | 20240214 | 155800 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 258 | 20240214 | 155700 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 259 | 20240214 | 155600 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 260 | 20240214 | 155500 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 261 | 20240214 | 155400 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 262 | 20240214 | 155300 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 263 | 20240214 | 155200 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 264 | 20240214 | 155100 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 265 | 20240214 | 155000 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 266 | 20240214 | 154900 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 267 | 20240214 | 154800 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 268 | 20240214 | 154700 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 269 | 20240214 | 154600 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 270 | 20240214 | 154500 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 271 | 20240214 | 154400 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 272 | 20240214 | 154300 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 3064 |
| 273 | 20240214 | 154200 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 274 | 20240214 | 154100 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 275 | 20240214 | 154000 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 276 | 20240214 | 153900 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 277 | 20240214 | 153800 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 278 | 20240214 | 153700 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 279 | 20240214 | 153600 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 280 | 20240214 | 153500 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 281 | 20240214 | 153400 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 282 | 20240214 | 153300 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 283 | 20240214 | 153200 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 284 | 20240214 | 153100 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 285 | 20240214 | 153000 | 9467855250 | 32800 | 32800 | 32800 | 32800 | 3064 |
| 286 | 20240214 | 152900 | 9367356050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 287 | 20240214 | 152800 | 9367356050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 288 | 20240214 | 152700 | 9367356050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 289 | 20240214 | 152600 | 9367356050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 290 | 20240214 | 152500 | 9367356050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 291 | 20240214 | 152400 | 9367356050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 292 | 20240214 | 152300 | 9367356050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 293 | 20240214 | 152200 | 9367356050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 294 | 20240214 | 152100 | 9367356050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 295 | 20240214 | 152000 | 9367356050 | 32900 | 32900 | 32900 | 32900 | 0 |
| 296 | 20240214 | 151900 | 9367356050 | 32900 | 33300 | 33400 | 32850 | 1696 |
| 297 | 20240214 | 151800 | 9311232350 | 33100 | 33100 | 33400 | 33100 | 264 |
| 298 | 20240214 | 151700 | 9302470650 | 33150 | 33250 | 33450 | 33150 | 991 |
| 299 | 20240214 | 151600 | 9269381900 | 33250 | 33150 | 33450 | 33050 | 914 |
| 300 | 20240214 | 151500 | 9238974900 | 33150 | 33150 | 33200 | 33100 | 344 |
| 301 | 20240214 | 151400 | 9227564350 | 33150 | 33150 | 33400 | 33150 | 980 |
| 302 | 20240214 | 151300 | 9194934150 | 33150 | 33300 | 33300 | 33150 | 584 |
| 303 | 20240214 | 151200 | 9175527950 | 33250 | 33150 | 33250 | 33100 | 444 |
| 304 | 20240214 | 151100 | 9160802600 | 33150 | 33100 | 33150 | 33100 | 337 |
| 305 | 20240214 | 151000 | 9149635200 | 33100 | 33100 | 33300 | 33000 | 1129 |
| 306 | 20240214 | 150900 | 9112144000 | 33100 | 33100 | 33300 | 33100 | 1127 |
| 307 | 20240214 | 150800 | 9074680150 | 33200 | 33250 | 33400 | 33100 | 1756 |
| 308 | 20240214 | 150700 | 9016320750 | 33300 | 33200 | 33300 | 33200 | 700 |
| 309 | 20240214 | 150600 | 8993041000 | 33200 | 33200 | 33250 | 33200 | 648 |
| 310 | 20240214 | 150500 | 8971510700 | 33200 | 33250 | 33300 | 33200 | 713 |
| 311 | 20240214 | 150400 | 8947797600 | 33250 | 33250 | 33300 | 33250 | 726 |
| 312 | 20240214 | 150300 | 8923648100 | 33250 | 33100 | 33250 | 33100 | 377 |
| 313 | 20240214 | 150200 | 8911122250 | 33100 | 33250 | 33250 | 33100 | 1200 |
| 314 | 20240214 | 150100 | 8871265100 | 33250 | 33250 | 33400 | 33250 | 1570 |
| 315 | 20240214 | 150000 | 8818918300 | 33250 | 33200 | 33350 | 33200 | 1134 |
| 316 | 20240214 | 145900 | 8781175150 | 33200 | 33100 | 33250 | 33100 | 966 |
| 317 | 20240214 | 145800 | 8749096150 | 33100 | 33200 | 33250 | 33100 | 1001 |
| 318 | 20240214 | 145700 | 8715877200 | 33200 | 33150 | 33250 | 33150 | 408 |
| 319 | 20240214 | 145600 | 8702328700 | 33150 | 33250 | 33300 | 33150 | 867 |
| 320 | 20240214 | 145500 | 8673511500 | 33250 | 33300 | 33300 | 33200 | 1300 |
| 321 | 20240214 | 145400 | 8630225400 | 33300 | 33250 | 33400 | 33200 | 2131 |
| 322 | 20240214 | 145300 | 8559367500 | 33250 | 33300 | 33350 | 33250 | 1750 |
| 323 | 20240214 | 145200 | 8501103150 | 33300 | 33350 | 33400 | 33300 | 1443 |
| 324 | 20240214 | 145100 | 8452998700 | 33350 | 33350 | 33400 | 33300 | 737 |
| 325 | 20240214 | 145000 | 8428418650 | 33350 | 33300 | 33350 | 33300 | 1241 |
| 326 | 20240214 | 144900 | 8387036900 | 33350 | 33300 | 33350 | 33250 | 539 |
| 327 | 20240214 | 144800 | 8369095000 | 33400 | 33300 | 33400 | 33250 | 1214 |
| 328 | 20240214 | 144700 | 8328643950 | 33300 | 33300 | 33350 | 33250 | 686 |
| 329 | 20240214 | 144600 | 8305796950 | 33300 | 33300 | 33350 | 33250 | 653 |
| 330 | 20240214 | 144500 | 8284051950 | 33300 | 33300 | 33350 | 33200 | 1199 |
| 331 | 20240214 | 144400 | 8244149100 | 33300 | 33250 | 33350 | 33250 | 733 |
| 332 | 20240214 | 144300 | 8219743550 | 33250 | 33350 | 33350 | 33250 | 925 |
| 333 | 20240214 | 144200 | 8188928100 | 33350 | 33200 | 33400 | 33200 | 893 |
| 334 | 20240214 | 144100 | 8159174550 | 33200 | 33250 | 33300 | 33200 | 1065 |
| 335 | 20240214 | 144000 | 8123735550 | 33250 | 33250 | 33250 | 33100 | 975 |
| 336 | 20240214 | 143900 | 8091374550 | 33250 | 33200 | 33250 | 33200 | 967 |
| 337 | 20240214 | 143800 | 8059235850 | 33200 | 33100 | 33250 | 33100 | 703 |
| 338 | 20240214 | 143700 | 8035898300 | 33050 | 33150 | 33250 | 32950 | 530 |
| 339 | 20240214 | 143600 | 8018339550 | 33150 | 33050 | 33250 | 33050 | 971 |
| 340 | 20240214 | 143500 | 7986154500 | 33100 | 33000 | 33100 | 32950 | 333 |
| 341 | 20240214 | 143400 | 7975163550 | 33050 | 33100 | 33150 | 33000 | 690 |
| 342 | 20240214 | 143300 | 7952339850 | 33100 | 32900 | 33150 | 32900 | 952 |
| 343 | 20240214 | 143200 | 7920828550 | 32950 | 32950 | 32950 | 32850 | 719 |
| 344 | 20240214 | 143100 | 7897168000 | 32950 | 32900 | 33000 | 32900 | 397 |
| 345 | 20240214 | 143000 | 7884100700 | 32900 | 32800 | 33100 | 32800 | 1292 |
| 346 | 20240214 | 142900 | 7841493800 | 32800 | 32850 | 33000 | 32800 | 622 |
| 347 | 20240214 | 142800 | 7821018800 | 32850 | 32800 | 32850 | 32800 | 601 |
| 348 | 20240214 | 142700 | 7801292450 | 32800 | 32600 | 32850 | 32600 | 835 |
| 349 | 20240214 | 142600 | 7773977200 | 32600 | 32600 | 32750 | 32550 | 642 |
| 350 | 20240214 | 142500 | 7753017300 | 32600 | 32850 | 32850 | 32550 | 1306 |
| 351 | 20240214 | 142400 | 7710366900 | 32850 | 33000 | 33150 | 32850 | 927 |
| 352 | 20240214 | 142300 | 7679794650 | 33050 | 32900 | 33050 | 32800 | 446 |
| 353 | 20240214 | 142200 | 7665129450 | 32900 | 32850 | 33150 | 32750 | 1533 |
| 354 | 20240214 | 142100 | 7614543950 | 32900 | 32650 | 33000 | 32650 | 1584 |
| 355 | 20240214 | 142000 | 7562375500 | 32700 | 32600 | 32750 | 32550 | 2283 |
| 356 | 20240214 | 141900 | 7487820000 | 32650 | 32950 | 33100 | 32600 | 2282 |
| 357 | 20240214 | 141800 | 7413183750 | 32850 | 32750 | 33150 | 32750 | 1175 |
| 358 | 20240214 | 141700 | 7374446400 | 32800 | 32650 | 32800 | 32650 | 1534 |
| 359 | 20240214 | 141600 | 7324190200 | 32650 | 32400 | 32700 | 32400 | 418 |
| 360 | 20240214 | 141500 | 7310607050 | 32400 | 32450 | 32550 | 32400 | 1123 |
| 361 | 20240214 | 141400 | 7274099900 | 32450 | 32450 | 32500 | 32400 | 874 |
| 362 | 20240214 | 141300 | 7245724300 | 32500 | 32500 | 32500 | 32450 | 738 |
| 363 | 20240214 | 141200 | 7221757150 | 32550 | 32600 | 32800 | 32550 | 1275 |
| 364 | 20240214 | 141100 | 7180072950 | 32600 | 32700 | 32750 | 32600 | 930 |
| 365 | 20240214 | 141000 | 7149708700 | 32700 | 32700 | 32750 | 32700 | 479 |
| 366 | 20240214 | 140900 | 7134038200 | 32750 | 32700 | 32750 | 32700 | 294 |
| 367 | 20240214 | 140800 | 7124416000 | 32700 | 32700 | 32850 | 32700 | 478 |
| 368 | 20240214 | 140700 | 7108754900 | 32700 | 32750 | 32900 | 32700 | 703 |
| 369 | 20240214 | 140600 | 7085708900 | 32750 | 32750 | 32850 | 32700 | 672 |
| 370 | 20240214 | 140500 | 7063688500 | 32700 | 32800 | 32850 | 32700 | 899 |
| 371 | 20240214 | 140400 | 7034205100 | 32800 | 32950 | 33150 | 32750 | 2020 |
| 372 | 20240214 | 140300 | 6967928500 | 32950 | 32950 | 33200 | 32900 | 585 |
| 373 | 20240214 | 140200 | 6948627900 | 32950 | 32950 | 33000 | 32900 | 751 |
| 374 | 20240214 | 140100 | 6923872900 | 32950 | 33100 | 33150 | 32950 | 1616 |
| 375 | 20240214 | 140000 | 6870465850 | 33100 | 33300 | 33350 | 33100 | 1049 |
| 376 | 20240214 | 135900 | 6835601350 | 33300 | 33150 | 33300 | 33150 | 873 |
| 377 | 20240214 | 135800 | 6806609550 | 33250 | 33050 | 33300 | 33050 | 1045 |
| 378 | 20240214 | 135700 | 6771993650 | 33100 | 33300 | 33400 | 33100 | 2797 |
| 379 | 20240214 | 135600 | 6679099850 | 33300 | 33400 | 33500 | 33250 | 1085 |
| 380 | 20240214 | 135500 | 6642957700 | 33450 | 33350 | 33550 | 33350 | 1698 |
| 381 | 20240214 | 135400 | 6586184650 | 33400 | 33350 | 33400 | 33300 | 1425 |
| 382 | 20240214 | 135300 | 6538654800 | 33400 | 33450 | 33500 | 33350 | 1044 |
| 383 | 20240214 | 135200 | 6503755500 | 33450 | 33550 | 33600 | 33350 | 1284 |
| 384 | 20240214 | 135100 | 6460767100 | 33500 | 33550 | 33600 | 33350 | 2223 |
| 385 | 20240214 | 135000 | 6386323600 | 33600 | 33550 | 33600 | 33500 | 873 |
| 386 | 20240214 | 134900 | 6357000850 | 33550 | 33550 | 33650 | 33500 | 1248 |
| 387 | 20240214 | 134800 | 6315073550 | 33550 | 33600 | 33600 | 33500 | 911 |
| 388 | 20240214 | 134700 | 6284508850 | 33650 | 33550 | 33650 | 33500 | 1051 |
| 389 | 20240214 | 134600 | 6249190000 | 33600 | 33500 | 33600 | 33500 | 1274 |
| 390 | 20240214 | 134500 | 6206399100 | 33500 | 33600 | 33600 | 33500 | 742 |
| 391 | 20240214 | 134400 | 6181492000 | 33550 | 33550 | 33600 | 33500 | 654 |
| 392 | 20240214 | 134300 | 6159530950 | 33600 | 33600 | 33600 | 33450 | 1834 |
| 393 | 20240214 | 134200 | 6097955750 | 33550 | 33500 | 33600 | 33500 | 642 |
| 394 | 20240214 | 134100 | 6076410800 | 33500 | 33450 | 33550 | 33400 | 798 |
| 395 | 20240214 | 134000 | 6049671450 | 33450 | 33450 | 33500 | 33450 | 1733 |
| 396 | 20240214 | 133900 | 5991631750 | 33450 | 33450 | 33500 | 33450 | 1706 |
| 397 | 20240214 | 133800 | 5934506950 | 33450 | 33500 | 33600 | 33400 | 1047 |
| 398 | 20240214 | 133700 | 5899424150 | 33550 | 33500 | 33650 | 33500 | 1337 |
| 399 | 20240214 | 133600 | 5854530900 | 33500 | 33600 | 33650 | 33450 | 2184 |
| 400 | 20240214 | 133500 | 5781330550 | 33600 | 33450 | 33650 | 33400 | 3117 |
| 401 | 20240214 | 133400 | 5676811050 | 33500 | 33450 | 33550 | 33300 | 3585 |
| 402 | 20240214 | 133300 | 5556731150 | 33400 | 33300 | 33450 | 33250 | 2761 |
| 403 | 20240214 | 133200 | 5464675300 | 33300 | 33250 | 33300 | 33250 | 1384 |
| 404 | 20240214 | 133100 | 5418598750 | 33250 | 33200 | 33300 | 33150 | 2234 |
| 405 | 20240214 | 133000 | 5344361900 | 33150 | 33200 | 33200 | 33150 | 872 |
| 406 | 20240214 | 132900 | 5315418900 | 33150 | 33150 | 33200 | 33100 | 1135 |
| 407 | 20240214 | 132800 | 5277766300 | 33100 | 33100 | 33200 | 33100 | 1583 |
| 408 | 20240214 | 132700 | 5225287950 | 33100 | 33000 | 33200 | 33000 | 3030 |
| 409 | 20240214 | 132600 | 5124921950 | 33050 | 32950 | 33050 | 32950 | 1449 |
| 410 | 20240214 | 132500 | 5077097700 | 32950 | 32950 | 33000 | 32900 | 704 |
| 411 | 20240214 | 132400 | 5053871950 | 33000 | 33050 | 33050 | 32950 | 1153 |
| 412 | 20240214 | 132300 | 5015814500 | 33050 | 33150 | 33250 | 33050 | 3802 |
| 413 | 20240214 | 132200 | 4889676350 | 33150 | 33000 | 33200 | 33000 | 895 |
| 414 | 20240214 | 132100 | 4860026000 | 33000 | 33150 | 33150 | 33000 | 670 |
| 415 | 20240214 | 132000 | 4837853550 | 33150 | 32900 | 33300 | 32900 | 7217 |
| 416 | 20240214 | 131900 | 4599217400 | 32950 | 33000 | 33000 | 32950 | 4146 |
| 417 | 20240214 | 131800 | 4462440700 | 33000 | 32900 | 33000 | 32900 | 7422 |
| 418 | 20240214 | 131700 | 4217837700 | 32900 | 32900 | 32950 | 32900 | 763 |
| 419 | 20240214 | 131600 | 4192709350 | 32900 | 32850 | 32950 | 32850 | 926 |
| 420 | 20240214 | 131500 | 4162211700 | 32850 | 32850 | 32900 | 32850 | 827 |
| 421 | 20240214 | 131400 | 4135009850 | 32850 | 32850 | 32950 | 32800 | 848 |
| 422 | 20240214 | 131300 | 4107129500 | 32900 | 32900 | 32900 | 32850 | 1928 |
| 423 | 20240214 | 131200 | 4043722750 | 32900 | 32850 | 32900 | 32850 | 1773 |
| 424 | 20240214 | 131100 | 3985398400 | 32850 | 32750 | 32850 | 32750 | 2113 |
| 425 | 20240214 | 131000 | 3916017150 | 32750 | 32700 | 32800 | 32700 | 2406 |
| 426 | 20240214 | 130900 | 3837109600 | 32700 | 32750 | 32850 | 32700 | 2070 |
| 427 | 20240214 | 130800 | 3769233550 | 32800 | 32750 | 32800 | 32750 | 641 |
| 428 | 20240214 | 130700 | 3748211500 | 32750 | 32700 | 32800 | 32700 | 445 |
| 429 | 20240214 | 130600 | 3733631400 | 32700 | 32800 | 32850 | 32650 | 1061 |
| 430 | 20240214 | 130500 | 3698855650 | 32750 | 32750 | 32800 | 32700 | 784 |
| 431 | 20240214 | 130400 | 3673159000 | 32650 | 32650 | 32750 | 32650 | 4024 |
| 432 | 20240214 | 130300 | 3541614850 | 32650 | 32650 | 32700 | 32600 | 620 |
| 433 | 20240214 | 130200 | 3521358100 | 32650 | 32650 | 32700 | 32550 | 846 |
| 434 | 20240214 | 130100 | 3493730800 | 32600 | 32500 | 32700 | 32500 | 330 |
| 435 | 20240214 | 130000 | 3482966100 | 32500 | 32700 | 32700 | 32500 | 1236 |
| 436 | 20240214 | 125900 | 3442594600 | 32650 | 32600 | 32650 | 32500 | 556 |
| 437 | 20240214 | 125800 | 3424468600 | 32600 | 32550 | 32600 | 32550 | 510 |
| 438 | 20240214 | 125700 | 3407849350 | 32550 | 32500 | 32550 | 32450 | 540 |
| 439 | 20240214 | 125600 | 3390297950 | 32500 | 32450 | 32600 | 32450 | 1303 |
| 440 | 20240214 | 125500 | 3347933600 | 32500 | 32500 | 32500 | 32350 | 1019 |
| 441 | 20240214 | 125400 | 3314876850 | 32450 | 32350 | 32450 | 32350 | 545 |
| 442 | 20240214 | 125300 | 3297203200 | 32400 | 32150 | 32450 | 32150 | 652 |
| 443 | 20240214 | 125200 | 3276078650 | 32150 | 32150 | 32200 | 32150 | 133 |
| 444 | 20240214 | 125100 | 3271801100 | 32200 | 32050 | 32200 | 32050 | 29 |
| 445 | 20240214 | 125000 | 3270870800 | 32200 | 31950 | 32200 | 31950 | 284 |
| 446 | 20240214 | 124900 | 3261759250 | 31900 | 32000 | 32050 | 31900 | 160 |
| 447 | 20240214 | 124800 | 3256635200 | 32000 | 31900 | 32450 | 31900 | 593 |
| 448 | 20240214 | 124700 | 3237530800 | 31900 | 32000 | 32000 | 31900 | 53 |
| 449 | 20240214 | 124600 | 3235837550 | 32000 | 31950 | 32000 | 31950 | 92 |
| 450 | 20240214 | 124500 | 3232895100 | 31950 | 32000 | 32050 | 31900 | 1231 |
| 451 | 20240214 | 124400 | 3193547500 | 32050 | 32050 | 32100 | 31950 | 123 |
| 452 | 20240214 | 124300 | 3189607350 | 32050 | 32000 | 32050 | 32000 | 304 |
| 453 | 20240214 | 124200 | 3179865400 | 32000 | 32150 | 32150 | 32000 | 116 |
| 454 | 20240214 | 124100 | 3176141300 | 32150 | 32100 | 32400 | 32050 | 257 |
| 455 | 20240214 | 124000 | 3167845300 | 32100 | 32100 | 32350 | 32100 | 539 |
| 456 | 20240214 | 123900 | 3150452750 | 32150 | 32150 | 32200 | 32150 | 62 |
| 457 | 20240214 | 123800 | 3148459400 | 32150 | 32100 | 32150 | 32100 | 104 |
| 458 | 20240214 | 123700 | 3145117750 | 32100 | 32100 | 32100 | 32000 | 564 |
| 459 | 20240214 | 123600 | 3127041550 | 32050 | 32150 | 32200 | 32050 | 113 |
| 460 | 20240214 | 123500 | 3123409250 | 32200 | 32100 | 32200 | 32050 | 174 |
| 461 | 20240214 | 123400 | 3117816850 | 32100 | 32050 | 32100 | 32000 | 89 |
| 462 | 20240214 | 123300 | 3114963800 | 32100 | 32150 | 32150 | 32050 | 137 |
| 463 | 20240214 | 123200 | 3110566350 | 32200 | 32150 | 32400 | 32150 | 538 |
| 464 | 20240214 | 123100 | 3093197300 | 32150 | 32050 | 32150 | 32050 | 106 |
| 465 | 20240214 | 123000 | 3089793750 | 32050 | 32050 | 32250 | 32050 | 204 |
| 466 | 20240214 | 122900 | 3083237350 | 32050 | 32100 | 32150 | 32050 | 34 |
| 467 | 20240214 | 122800 | 3082146250 | 32100 | 32350 | 32450 | 32000 | 435 |
| 468 | 20240214 | 122700 | 3068143950 | 32250 | 32000 | 32450 | 32000 | 2343 |
| 469 | 20240214 | 122600 | 2992316200 | 32000 | 32000 | 32100 | 32000 | 125 |
| 470 | 20240214 | 122500 | 2988310700 | 31950 | 32100 | 32100 | 31950 | 292 |
| 471 | 20240214 | 122400 | 2978953500 | 32100 | 32050 | 32200 | 32000 | 1836 |
| 472 | 20240214 | 122300 | 2920104600 | 32050 | 32050 | 32150 | 32050 | 110 |
| 473 | 20240214 | 122200 | 2916573650 | 32050 | 32100 | 32100 | 32050 | 64 |
| 474 | 20240214 | 122100 | 2914520350 | 32100 | 32100 | 32200 | 32050 | 533 |
| 475 | 20240214 | 122000 | 2897390200 | 32100 | 32150 | 32200 | 32100 | 160 |
| 476 | 20240214 | 121900 | 2892247150 | 32100 | 32200 | 32200 | 32100 | 35 |
| 477 | 20240214 | 121800 | 2891122150 | 32200 | 32100 | 32250 | 32100 | 105 |
| 478 | 20240214 | 121700 | 2887738650 | 32100 | 32200 | 32200 | 32100 | 111 |
| 479 | 20240214 | 121600 | 2884167850 | 32200 | 32250 | 32300 | 32200 | 553 |
| 480 | 20240214 | 121500 | 2866310300 | 32250 | 32250 | 32300 | 32200 | 245 |
| 481 | 20240214 | 121400 | 2858400550 | 32250 | 32200 | 32300 | 32200 | 42 |
| 482 | 20240214 | 121300 | 2857047550 | 32200 | 32200 | 32300 | 32200 | 124 |
| 483 | 20240214 | 121200 | 2853050500 | 32200 | 32300 | 32300 | 32200 | 36 |
| 484 | 20240214 | 121100 | 2851889300 | 32250 | 32300 | 32300 | 32250 | 111 |
| 485 | 20240214 | 121000 | 2848304700 | 32450 | 32200 | 32450 | 32200 | 312 |
| 486 | 20240214 | 120900 | 2838203000 | 32200 | 32250 | 32300 | 32200 | 89 |
| 487 | 20240214 | 120800 | 2835333600 | 32350 | 32250 | 32450 | 32250 | 572 |
| 488 | 20240214 | 120700 | 2816798550 | 32250 | 32250 | 32300 | 32250 | 167 |
| 489 | 20240214 | 120600 | 2811408450 | 32250 | 32250 | 32300 | 32250 | 49 |
| 490 | 20240214 | 120500 | 2809828150 | 32250 | 32300 | 32350 | 32250 | 309 |
| 491 | 20240214 | 120400 | 2799845050 | 32300 | 32300 | 32350 | 32300 | 57 |
| 492 | 20240214 | 120300 | 2798002400 | 32300 | 32300 | 32350 | 32300 | 147 |
| 493 | 20240214 | 120200 | 2793253550 | 32300 | 32300 | 32350 | 32300 | 113 |
| 494 | 20240214 | 120100 | 2789600850 | 32300 | 32300 | 32400 | 32300 | 256 |
| 495 | 20240214 | 120000 | 2781322750 | 32300 | 32150 | 32450 | 32100 | 621 |
| 496 | 20240214 | 115900 | 2761196150 | 32150 | 32250 | 32250 | 32150 | 71 |
| 497 | 20240214 | 115800 | 2758911850 | 32150 | 32250 | 32250 | 32150 | 83 |
| 498 | 20240214 | 115700 | 2756237050 | 32200 | 32250 | 32250 | 32150 | 64 |
| 499 | 20240214 | 115600 | 2754175350 | 32250 | 32300 | 32450 | 32200 | 182 |
| 500 | 20240214 | 115500 | 2748285750 | 32350 | 32300 | 32350 | 32300 | 95 |
| 501 | 20240214 | 115400 | 2745214650 | 32300 | 32200 | 32300 | 32200 | 106 |
| 502 | 20240214 | 115300 | 2741796500 | 32200 | 32350 | 32350 | 32200 | 240 |
| 503 | 20240214 | 115200 | 2734057700 | 32350 | 32250 | 32400 | 32250 | 662 |
| 504 | 20240214 | 115100 | 2712658850 | 32250 | 32300 | 32300 | 32200 | 62 |
| 505 | 20240214 | 115000 | 2710657700 | 32300 | 32150 | 32300 | 32150 | 173 |
| 506 | 20240214 | 114900 | 2705079850 | 32150 | 32150 | 32200 | 32100 | 41 |
| 507 | 20240214 | 114800 | 2703761650 | 32200 | 32250 | 32250 | 32200 | 53 |
| 508 | 20240214 | 114700 | 2702052800 | 32300 | 32300 | 32300 | 32250 | 144 |
| 509 | 20240214 | 114600 | 2697403600 | 32300 | 32200 | 32300 | 32200 | 218 |
| 510 | 20240214 | 114500 | 2690363250 | 32200 | 32200 | 32250 | 32200 | 33 |
| 511 | 20240214 | 114400 | 2689300600 | 32300 | 32200 | 32300 | 32150 | 488 |
| 512 | 20240214 | 114300 | 2673544500 | 32250 | 32250 | 32250 | 32200 | 16 |
| 513 | 20240214 | 114200 | 2673028600 | 32250 | 32200 | 32250 | 32200 | 66 |
| 514 | 20240214 | 114100 | 2670900300 | 32200 | 32200 | 32300 | 32200 | 114 |
| 515 | 20240214 | 114000 | 2667223350 | 32200 | 32200 | 32300 | 32200 | 169 |
| 516 | 20240214 | 113900 | 2661766550 | 32250 | 32200 | 32250 | 32200 | 60 |
| 517 | 20240214 | 113800 | 2659831950 | 32200 | 32300 | 32300 | 32200 | 84 |
| 518 | 20240214 | 113700 | 2657122700 | 32300 | 32250 | 32300 | 32250 | 90 |
| 519 | 20240214 | 113600 | 2654216500 | 32250 | 32250 | 32450 | 32250 | 540 |
| 520 | 20240214 | 113500 | 2636733800 | 32250 | 32250 | 32400 | 32250 | 432 |
| 521 | 20240214 | 113400 | 2622750800 | 32250 | 32100 | 32400 | 32100 | 231 |
| 522 | 20240214 | 113300 | 2615304900 | 32150 | 32200 | 32200 | 32100 | 183 |
| 523 | 20240214 | 113200 | 2609422850 | 32200 | 32350 | 32350 | 32200 | 322 |
| 524 | 20240214 | 113100 | 2599020500 | 32400 | 32350 | 32400 | 32350 | 1804 |
| 525 | 20240214 | 113000 | 2540656650 | 32350 | 32250 | 32350 | 32250 | 733 |
| 526 | 20240214 | 112900 | 2516951300 | 32250 | 32250 | 32250 | 32150 | 733 |
| 527 | 20240214 | 112800 | 2493345550 | 32250 | 32250 | 32300 | 32250 | 616 |
| 528 | 20240214 | 112700 | 2473478900 | 32300 | 32300 | 32350 | 32300 | 411 |
| 529 | 20240214 | 112600 | 2460203550 | 32300 | 32300 | 32350 | 32250 | 117 |
| 530 | 20240214 | 112500 | 2456424300 | 32300 | 32350 | 32350 | 32300 | 741 |
| 531 | 20240214 | 112400 | 2432480250 | 32350 | 32400 | 32500 | 32350 | 292 |
| 532 | 20240214 | 112300 | 2423025650 | 32400 | 32500 | 32500 | 32400 | 143 |
| 533 | 20240214 | 112200 | 2418384400 | 32350 | 32400 | 32500 | 32350 | 1105 |
| 534 | 20240214 | 112100 | 2382510650 | 32450 | 32400 | 32450 | 32350 | 115 |
| 535 | 20240214 | 112000 | 2378782350 | 32400 | 32400 | 32500 | 32300 | 1152 |
| 536 | 20240214 | 111900 | 2341445400 | 32400 | 32450 | 32450 | 32400 | 46 |
| 537 | 20240214 | 111800 | 2339953250 | 32400 | 32350 | 32450 | 32350 | 282 |
| 538 | 20240214 | 111700 | 2330824650 | 32350 | 32250 | 32400 | 32250 | 628 |
| 539 | 20240214 | 111600 | 2310498200 | 32300 | 32200 | 32300 | 32200 | 1519 |
| 540 | 20240214 | 111500 | 2261565100 | 32200 | 32050 | 32200 | 32000 | 4031 |
| 541 | 20240214 | 111400 | 2132145850 | 32050 | 32050 | 32050 | 32050 | 581 |
| 542 | 20240214 | 111300 | 2113524800 | 32000 | 32000 | 32000 | 32000 | 2210 |
| 543 | 20240214 | 111200 | 2042804800 | 32000 | 31950 | 32000 | 31950 | 471 |
| 544 | 20240214 | 111100 | 2027733350 | 32000 | 31950 | 32000 | 31950 | 92 |
| 545 | 20240214 | 111000 | 2024791500 | 31950 | 31950 | 32000 | 31950 | 171 |
| 546 | 20240214 | 110900 | 2019321100 | 31900 | 31950 | 31950 | 31900 | 18 |
| 547 | 20240214 | 110800 | 2018746050 | 31950 | 31950 | 31950 | 31950 | 196 |
| 548 | 20240214 | 110700 | 2012483850 | 31950 | 32000 | 32000 | 31950 | 54 |
| 549 | 20240214 | 110600 | 2010755900 | 32000 | 32100 | 32100 | 32000 | 344 |
| 550 | 20240214 | 110500 | 1999736500 | 32100 | 32000 | 32150 | 32000 | 7516 |
| 551 | 20240214 | 110400 | 1758645050 | 32000 | 32000 | 32000 | 32000 | 1125 |
| 552 | 20240214 | 110300 | 1722645050 | 32000 | 31900 | 32000 | 31900 | 198 |
| 553 | 20240214 | 110200 | 1716310150 | 31900 | 31950 | 32000 | 31900 | 191 |
| 554 | 20240214 | 110100 | 1710208100 | 31950 | 32000 | 32000 | 31950 | 68 |
| 555 | 20240214 | 110000 | 1708032150 | 32000 | 31950 | 32000 | 31900 | 380 |
| 556 | 20240214 | 105900 | 1695873800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 557 | 20240214 | 105800 | 1695873800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 558 | 20240214 | 105700 | 1695873800 | 31900 | 31950 | 31950 | 31900 | 533 |
| 559 | 20240214 | 105600 | 1678844500 | 31950 | 32000 | 32000 | 31950 | 1754 |
| 560 | 20240214 | 105500 | 1622724050 | 32000 | 31950 | 32000 | 31950 | 312 |
| 561 | 20240214 | 105400 | 1612740100 | 31950 | 32050 | 32050 | 31950 | 887 |
| 562 | 20240214 | 105300 | 1584353050 | 32050 | 32000 | 32100 | 32000 | 8229 |
| 563 | 20240214 | 105200 | 1320805500 | 32000 | 31850 | 32000 | 31850 | 2763 |
| 564 | 20240214 | 105100 | 1232618300 | 31800 | 31800 | 31850 | 31800 | 932 |
| 565 | 20240214 | 105000 | 1202956200 | 31800 | 31700 | 31800 | 31700 | 449 |
| 566 | 20240214 | 104900 | 1188702550 | 31700 | 31650 | 31700 | 31650 | 201 |
| 567 | 20240214 | 104800 | 1182340850 | 31650 | 31800 | 31800 | 31650 | 3041 |
| 568 | 20240214 | 104700 | 1085930050 | 31850 | 31850 | 31850 | 31850 | 0 |
| 569 | 20240214 | 104600 | 1085930050 | 31850 | 31850 | 31850 | 31850 | 500 |
| 570 | 20240214 | 104500 | 1070005050 | 31850 | 31750 | 31850 | 31750 | 287 |
| 571 | 20240214 | 104400 | 1060883050 | 31750 | 31750 | 31750 | 31750 | 2 |
| 572 | 20240214 | 104300 | 1060819550 | 31800 | 31800 | 31800 | 31800 | 571 |
| 573 | 20240214 | 104200 | 1042661750 | 31800 | 31800 | 31800 | 31800 | 11 |
| 574 | 20240214 | 104100 | 1042311950 | 31900 | 31900 | 31900 | 31900 | 0 |
| 575 | 20240214 | 104000 | 1042311950 | 31900 | 31800 | 31900 | 31800 | 190 |
| 576 | 20240214 | 103900 | 1036258400 | 31800 | 31800 | 31800 | 31800 | 20 |
| 577 | 20240214 | 103800 | 1035622400 | 31800 | 31800 | 31800 | 31800 | 1 |
| 578 | 20240214 | 103700 | 1035590600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 579 | 20240214 | 103600 | 1035590600 | 31800 | 31750 | 31800 | 31750 | 734 |
| 580 | 20240214 | 103500 | 1012254850 | 31800 | 31900 | 31900 | 31750 | 1556 |
| 581 | 20240214 | 103400 | 962749050 | 31800 | 31800 | 31800 | 31800 | 0 |
| 582 | 20240214 | 103300 | 962749050 | 31800 | 31800 | 31800 | 31800 | 11 |
| 583 | 20240214 | 103200 | 962399250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 584 | 20240214 | 103100 | 962399250 | 31900 | 31800 | 31900 | 31800 | 170 |
| 585 | 20240214 | 103000 | 956984550 | 31800 | 31800 | 31800 | 31800 | 15 |
| 586 | 20240214 | 102900 | 956507550 | 31850 | 31850 | 31850 | 31850 | 34 |
| 587 | 20240214 | 102800 | 955424650 | 31850 | 31850 | 31850 | 31850 | 0 |
| 588 | 20240214 | 102700 | 955424650 | 31850 | 31850 | 31850 | 31850 | 11 |
| 589 | 20240214 | 102600 | 955074300 | 31900 | 31900 | 31900 | 31900 | 0 |
| 590 | 20240214 | 102500 | 955074300 | 31900 | 31900 | 31900 | 31900 | 173 |
| 591 | 20240214 | 102400 | 949555600 | 31850 | 31850 | 31850 | 31850 | 21 |
| 592 | 20240214 | 102300 | 948886750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 593 | 20240214 | 102200 | 948886750 | 31900 | 31900 | 31900 | 31900 | 200 |
| 594 | 20240214 | 102100 | 942506750 | 31850 | 31850 | 31850 | 31850 | 11 |
| 595 | 20240214 | 102000 | 942156400 | 31900 | 31800 | 31950 | 31800 | 2563 |
| 596 | 20240214 | 101900 | 860360600 | 31700 | 31650 | 31700 | 31650 | 11 |
| 597 | 20240214 | 101800 | 860012400 | 31650 | 31700 | 31700 | 31650 | 2 |
| 598 | 20240214 | 101700 | 859949050 | 31700 | 31700 | 31700 | 31700 | 1900 |
| 599 | 20240214 | 101600 | 799719050 | 31800 | 31800 | 31800 | 31750 | 905 |
| 600 | 20240214 | 101500 | 770975050 | 31800 | 31850 | 31900 | 31800 | 158 |
| 601 | 20240214 | 101400 | 765941750 | 31850 | 31850 | 31850 | 31850 | 100 |
| 602 | 20240214 | 101300 | 762756750 | 31850 | 31800 | 31850 | 31800 | 161 |
| 603 | 20240214 | 101200 | 757628950 | 31750 | 31750 | 31750 | 31750 | 1 |
| 604 | 20240214 | 101100 | 757597200 | 31850 | 31750 | 31850 | 31750 | 370 |
| 605 | 20240214 | 101000 | 745838200 | 31700 | 31700 | 31750 | 31700 | 161 |
| 606 | 20240214 | 100900 | 740727000 | 31750 | 31750 | 31750 | 31750 | 188 |
| 607 | 20240214 | 100800 | 734758000 | 31750 | 31750 | 31750 | 31750 | 29 |
| 608 | 20240214 | 100700 | 733837250 | 31750 | 31900 | 31900 | 31750 | 519 |
| 609 | 20240214 | 100600 | 717332800 | 31900 | 31800 | 31950 | 31800 | 2192 |
| 610 | 20240214 | 100500 | 647438600 | 31800 | 31800 | 31850 | 31800 | 179 |
| 611 | 20240214 | 100400 | 641743500 | 31750 | 31650 | 31750 | 31650 | 1018 |
| 612 | 20240214 | 100300 | 609472900 | 31700 | 31750 | 31750 | 31700 | 26 |
| 613 | 20240214 | 100200 | 608648450 | 31750 | 31700 | 31850 | 31700 | 333 |
| 614 | 20240214 | 100100 | 598052700 | 31700 | 31700 | 31700 | 31700 | 1 |
| 615 | 20240214 | 100000 | 598021000 | 31700 | 31650 | 31700 | 31650 | 157 |
| 616 | 20240214 | 095900 | 593045050 | 31650 | 31700 | 31700 | 31650 | 500 |
| 617 | 20240214 | 095800 | 577212400 | 31700 | 31700 | 31700 | 31700 | 1 |
| 618 | 20240214 | 095700 | 577180700 | 31800 | 31800 | 31800 | 31800 | 3 |
| 619 | 20240214 | 095600 | 577085300 | 31850 | 31800 | 31850 | 31800 | 20 |
| 620 | 20240214 | 095500 | 576448550 | 31650 | 31650 | 31750 | 31650 | 1269 |
| 621 | 20240214 | 095400 | 536222250 | 31700 | 31700 | 31700 | 31700 | 81 |
| 622 | 20240214 | 095300 | 533654550 | 31700 | 31700 | 31700 | 31700 | 7 |
| 623 | 20240214 | 095200 | 533432650 | 31700 | 31650 | 31700 | 31650 | 302 |
| 624 | 20240214 | 095100 | 523859350 | 31650 | 31650 | 31650 | 31650 | 157 |
| 625 | 20240214 | 095000 | 518890300 | 31750 | 31750 | 31750 | 31700 | 151 |
| 626 | 20240214 | 094900 | 514101600 | 31750 | 31650 | 31750 | 31650 | 12 |
| 627 | 20240214 | 094800 | 513720950 | 31650 | 31650 | 31650 | 31650 | 11 |
| 628 | 20240214 | 094700 | 513372800 | 31650 | 31650 | 31650 | 31650 | 31 |
| 629 | 20240214 | 094600 | 512391650 | 31650 | 31650 | 31650 | 31650 | 1 |
| 630 | 20240214 | 094500 | 512360000 | 31700 | 31700 | 31750 | 31700 | 863 |
| 631 | 20240214 | 094400 | 484995400 | 31700 | 31700 | 31700 | 31700 | 1 |
| 632 | 20240214 | 094300 | 484963700 | 31650 | 31700 | 31700 | 31650 | 12 |
| 633 | 20240214 | 094200 | 484583450 | 31700 | 31700 | 31700 | 31700 | 809 |
| 634 | 20240214 | 094100 | 458938150 | 31700 | 31700 | 31700 | 31700 | 2 |
| 635 | 20240214 | 094000 | 458874750 | 31700 | 31950 | 32000 | 31700 | 2825 |
| 636 | 20240214 | 093900 | 368896450 | 31750 | 31800 | 32000 | 31750 | 2137 |
| 637 | 20240214 | 093800 | 300752400 | 31850 | 31750 | 31850 | 31700 | 699 |
| 638 | 20240214 | 093700 | 278545400 | 31700 | 31700 | 31700 | 31700 | 1 |
| 639 | 20240214 | 093600 | 278513700 | 31750 | 31750 | 31750 | 31750 | 400 |
| 640 | 20240214 | 093500 | 265813700 | 31650 | 31750 | 31800 | 31650 | 272 |
| 641 | 20240214 | 093400 | 257170300 | 31750 | 31700 | 31750 | 31650 | 1604 |
| 642 | 20240214 | 093300 | 206323400 | 31700 | 31750 | 31800 | 31700 | 311 |
| 643 | 20240214 | 093200 | 196434750 | 31700 | 31550 | 31700 | 31550 | 920 |
| 644 | 20240214 | 093100 | 167281800 | 31450 | 31550 | 31600 | 31400 | 152 |
| 645 | 20240214 | 093000 | 162479350 | 31550 | 31500 | 31550 | 31500 | 581 |
| 646 | 20240214 | 092900 | 144174650 | 31500 | 31350 | 31500 | 31350 | 669 |
| 647 | 20240214 | 092800 | 123135750 | 31350 | 31350 | 31350 | 31350 | 64 |
| 648 | 20240214 | 092700 | 121129350 | 31350 | 31400 | 31450 | 31350 | 356 |
| 649 | 20240214 | 092600 | 109954100 | 31350 | 31350 | 31350 | 31350 | 35 |
| 650 | 20240214 | 092500 | 108856850 | 31350 | 31400 | 31400 | 31350 | 115 |
| 651 | 20240214 | 092400 | 105250750 | 31400 | 31400 | 31400 | 31400 | 0 |
| 652 | 20240214 | 092300 | 105250750 | 31400 | 31400 | 31400 | 31400 | 3 |
| 653 | 20240214 | 092200 | 105156550 | 31400 | 31400 | 31400 | 31400 | 1 |
| 654 | 20240214 | 092100 | 105125150 | 31400 | 31400 | 31400 | 31400 | 37 |
| 655 | 20240214 | 092000 | 103963350 | 31400 | 31400 | 31400 | 31400 | 210 |
| 656 | 20240214 | 091900 | 97369350 | 31400 | 31450 | 31450 | 31400 | 17 |
| 657 | 20240214 | 091800 | 96834750 | 31400 | 31400 | 31400 | 31400 | 101 |
| 658 | 20240214 | 091700 | 93663350 | 31400 | 31450 | 31450 | 31400 | 401 |
| 659 | 20240214 | 091600 | 81066300 | 31450 | 31450 | 31450 | 31450 | 1 |
| 660 | 20240214 | 091500 | 81034850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 661 | 20240214 | 091400 | 81034850 | 31500 | 31450 | 31500 | 31450 | 138 |
| 662 | 20240214 | 091300 | 76688300 | 31450 | 31450 | 31450 | 31450 | 105 |
| 663 | 20240214 | 091200 | 73386050 | 31450 | 31450 | 31500 | 31400 | 273 |
| 664 | 20240214 | 091100 | 64798700 | 31450 | 31450 | 31500 | 31450 | 202 |
| 665 | 20240214 | 091000 | 58440800 | 31450 | 31450 | 31500 | 31400 | 214 |
| 666 | 20240214 | 090900 | 51717650 | 31400 | 31400 | 31400 | 31200 | 211 |
| 667 | 20240214 | 090800 | 45098800 | 31200 | 31150 | 31200 | 31150 | 41 |
| 668 | 20240214 | 090700 | 43821300 | 31150 | 31150 | 31150 | 31150 | 38 |
| 669 | 20240214 | 090600 | 42637600 | 31150 | 31150 | 31150 | 31150 | 0 |
| 670 | 20240214 | 090500 | 42637600 | 31150 | 31200 | 31200 | 31150 | 31 |
| 671 | 20240214 | 090400 | 41670450 | 31200 | 31150 | 31200 | 31150 | 4 |
| 672 | 20240214 | 090300 | 41545800 | 31150 | 31150 | 31150 | 31150 | 25 |
| 673 | 20240214 | 090200 | 40767050 | 31150 | 31150 | 31350 | 31150 | 125 |
| 674 | 20240214 | 090100 | 36856850 | 31350 | 31050 | 31350 | 30950 | 265 |
| 675 | 20240214 | 090000 | 28569200 | 30950 | 31150 | 31150 | 30950 | 920 |