39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 210100 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 6268 |
| 3 | 20240214 | 210000 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 4 | 20240214 | 205900 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 5 | 20240214 | 205800 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 6 | 20240214 | 205700 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 7 | 20240214 | 205600 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 8 | 20240214 | 205500 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 9 | 20240214 | 205400 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 10 | 20240214 | 205300 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 11 | 20240214 | 205200 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 12 | 20240214 | 205100 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 13 | 20240214 | 205000 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 14 | 20240214 | 204900 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 15 | 20240214 | 204800 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 16 | 20240214 | 204700 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 17 | 20240214 | 204600 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 18 | 20240214 | 204500 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 19 | 20240214 | 204400 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 20 | 20240214 | 204300 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 21 | 20240214 | 204200 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 22 | 20240214 | 204100 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 23 | 20240214 | 204000 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 24 | 20240214 | 203900 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 25 | 20240214 | 203800 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 26 | 20240214 | 203700 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 27 | 20240214 | 203600 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 28 | 20240214 | 203500 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 29 | 20240214 | 203400 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 30 | 20240214 | 203300 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 31 | 20240214 | 203200 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 32 | 20240214 | 203100 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 6268 |
| 33 | 20240214 | 203000 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 34 | 20240214 | 202900 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 35 | 20240214 | 202800 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 36 | 20240214 | 202700 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 37 | 20240214 | 202600 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 38 | 20240214 | 202500 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 39 | 20240214 | 202400 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 40 | 20240214 | 202300 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 41 | 20240214 | 202200 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 42 | 20240214 | 202100 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 43 | 20240214 | 202000 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 44 | 20240214 | 201900 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 45 | 20240214 | 201800 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 46 | 20240214 | 201700 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 47 | 20240214 | 201600 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 48 | 20240214 | 201500 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 49 | 20240214 | 201400 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 50 | 20240214 | 201300 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 51 | 20240214 | 201200 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 52 | 20240214 | 201100 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 53 | 20240214 | 201000 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 54 | 20240214 | 200900 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 55 | 20240214 | 200800 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 56 | 20240214 | 200700 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 57 | 20240214 | 200600 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 58 | 20240214 | 200500 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 59 | 20240214 | 200400 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 60 | 20240214 | 200300 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 61 | 20240214 | 200200 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 62 | 20240214 | 200100 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 6268 |
| 63 | 20240214 | 200000 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 64 | 20240214 | 195900 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 65 | 20240214 | 195800 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 66 | 20240214 | 195700 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 67 | 20240214 | 195600 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 68 | 20240214 | 195500 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 69 | 20240214 | 195400 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 70 | 20240214 | 195300 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 71 | 20240214 | 195200 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 72 | 20240214 | 195100 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 73 | 20240214 | 195000 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 74 | 20240214 | 194900 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 75 | 20240214 | 194800 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 76 | 20240214 | 194700 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 77 | 20240214 | 194600 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 78 | 20240214 | 194500 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 79 | 20240214 | 194400 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 80 | 20240214 | 194300 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 81 | 20240214 | 194200 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 82 | 20240214 | 194100 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 83 | 20240214 | 194000 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 84 | 20240214 | 193900 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 85 | 20240214 | 193800 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 86 | 20240214 | 193700 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 87 | 20240214 | 193600 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 88 | 20240214 | 193500 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 89 | 20240214 | 193400 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 90 | 20240214 | 193300 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 91 | 20240214 | 193200 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 92 | 20240214 | 193100 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 6268 |
| 93 | 20240214 | 193000 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 94 | 20240214 | 192900 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 95 | 20240214 | 192800 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 96 | 20240214 | 192700 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 97 | 20240214 | 192600 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 98 | 20240214 | 192500 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 99 | 20240214 | 192400 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 100 | 20240214 | 192300 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 101 | 20240214 | 192200 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 102 | 20240214 | 192100 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 103 | 20240214 | 192000 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 104 | 20240214 | 191900 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 105 | 20240214 | 191800 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 106 | 20240214 | 191700 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 107 | 20240214 | 191600 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 108 | 20240214 | 191500 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 109 | 20240214 | 191400 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 110 | 20240214 | 191300 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 111 | 20240214 | 191200 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 112 | 20240214 | 191100 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 113 | 20240214 | 191000 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 114 | 20240214 | 190900 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 115 | 20240214 | 190800 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 116 | 20240214 | 190700 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 117 | 20240214 | 190600 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 118 | 20240214 | 190500 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 119 | 20240214 | 190400 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 120 | 20240214 | 190300 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 121 | 20240214 | 190200 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 122 | 20240214 | 190100 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 6268 |
| 123 | 20240214 | 190000 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 124 | 20240214 | 185900 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 125 | 20240214 | 185800 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 126 | 20240214 | 185700 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 127 | 20240214 | 185600 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 128 | 20240214 | 185500 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 129 | 20240214 | 185400 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 130 | 20240214 | 185300 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 131 | 20240214 | 185200 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 132 | 20240214 | 185100 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 133 | 20240214 | 185000 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 134 | 20240214 | 184900 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 135 | 20240214 | 184800 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 136 | 20240214 | 184700 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 137 | 20240214 | 184600 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 138 | 20240214 | 184500 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 139 | 20240214 | 184400 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 140 | 20240214 | 184300 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 141 | 20240214 | 184200 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 142 | 20240214 | 184100 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 143 | 20240214 | 184000 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 144 | 20240214 | 183900 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 145 | 20240214 | 183800 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 146 | 20240214 | 183700 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 147 | 20240214 | 183600 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 148 | 20240214 | 183500 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 149 | 20240214 | 183400 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 150 | 20240214 | 183300 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 151 | 20240214 | 183200 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 152 | 20240214 | 183100 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 6268 |
| 153 | 20240214 | 183000 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 154 | 20240214 | 182900 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 155 | 20240214 | 182800 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 156 | 20240214 | 182700 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 157 | 20240214 | 182600 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 158 | 20240214 | 182500 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 159 | 20240214 | 182400 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 160 | 20240214 | 182300 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 161 | 20240214 | 182200 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 162 | 20240214 | 182100 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 163 | 20240214 | 182000 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 164 | 20240214 | 181900 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 165 | 20240214 | 181800 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 166 | 20240214 | 181700 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 167 | 20240214 | 181600 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 168 | 20240214 | 181500 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 169 | 20240214 | 181400 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 170 | 20240214 | 181300 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 171 | 20240214 | 181200 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 172 | 20240214 | 181100 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 173 | 20240214 | 181000 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 174 | 20240214 | 180900 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 175 | 20240214 | 180800 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 176 | 20240214 | 180700 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 177 | 20240214 | 180600 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 178 | 20240214 | 180500 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 179 | 20240214 | 180400 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 180 | 20240214 | 180300 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 181 | 20240214 | 180200 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 182 | 20240214 | 180100 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 6268 |
| 183 | 20240214 | 180000 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 184 | 20240214 | 175900 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 185 | 20240214 | 175800 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 186 | 20240214 | 175700 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 187 | 20240214 | 175600 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 188 | 20240214 | 175500 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 189 | 20240214 | 175400 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 190 | 20240214 | 175300 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 191 | 20240214 | 175200 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 192 | 20240214 | 175100 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 193 | 20240214 | 175000 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 194 | 20240214 | 174900 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 195 | 20240214 | 174800 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 196 | 20240214 | 174700 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 197 | 20240214 | 174600 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 198 | 20240214 | 174500 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 199 | 20240214 | 174400 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 200 | 20240214 | 174300 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 201 | 20240214 | 174200 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 202 | 20240214 | 174100 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 203 | 20240214 | 174000 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 204 | 20240214 | 173900 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 205 | 20240214 | 173800 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 206 | 20240214 | 173700 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 207 | 20240214 | 173600 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 208 | 20240214 | 173500 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 209 | 20240214 | 173400 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 210 | 20240214 | 173300 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 211 | 20240214 | 173200 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 212 | 20240214 | 173100 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 6268 |
| 213 | 20240214 | 173000 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 214 | 20240214 | 172900 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 215 | 20240214 | 172800 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 216 | 20240214 | 172700 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 217 | 20240214 | 172600 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 218 | 20240214 | 172500 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 219 | 20240214 | 172400 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 220 | 20240214 | 172300 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 221 | 20240214 | 172200 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 222 | 20240214 | 172100 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 223 | 20240214 | 172000 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 224 | 20240214 | 171900 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 225 | 20240214 | 171800 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 226 | 20240214 | 171700 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 227 | 20240214 | 171600 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 228 | 20240214 | 171500 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 229 | 20240214 | 171400 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 230 | 20240214 | 171300 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 231 | 20240214 | 171200 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 232 | 20240214 | 171100 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 233 | 20240214 | 171000 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 234 | 20240214 | 170900 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 235 | 20240214 | 170800 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 236 | 20240214 | 170700 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 237 | 20240214 | 170600 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 238 | 20240214 | 170500 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 239 | 20240214 | 170400 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 240 | 20240214 | 170300 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 241 | 20240214 | 170200 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 242 | 20240214 | 170100 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 6268 |
| 243 | 20240214 | 170000 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 244 | 20240214 | 165900 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 245 | 20240214 | 165800 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 246 | 20240214 | 165700 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 247 | 20240214 | 165600 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 248 | 20240214 | 165500 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 249 | 20240214 | 165400 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 250 | 20240214 | 165300 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 251 | 20240214 | 165200 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 252 | 20240214 | 165100 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 253 | 20240214 | 165000 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 254 | 20240214 | 164900 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 255 | 20240214 | 164800 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 256 | 20240214 | 164700 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 257 | 20240214 | 164600 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 258 | 20240214 | 164500 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 259 | 20240214 | 164400 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 260 | 20240214 | 164300 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 261 | 20240214 | 164200 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 262 | 20240214 | 164100 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 263 | 20240214 | 164000 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 264 | 20240214 | 163900 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 265 | 20240214 | 163800 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 266 | 20240214 | 163700 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 267 | 20240214 | 163600 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 268 | 20240214 | 163500 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 269 | 20240214 | 163400 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 270 | 20240214 | 163300 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 271 | 20240214 | 163200 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 272 | 20240214 | 163100 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 6268 |
| 273 | 20240214 | 163000 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 274 | 20240214 | 162900 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 275 | 20240214 | 162800 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 276 | 20240214 | 162700 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 277 | 20240214 | 162600 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 278 | 20240214 | 162500 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 279 | 20240214 | 162400 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 280 | 20240214 | 162300 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 281 | 20240214 | 162200 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 282 | 20240214 | 162100 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 283 | 20240214 | 162000 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 284 | 20240214 | 161900 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 285 | 20240214 | 161800 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 286 | 20240214 | 161700 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 287 | 20240214 | 161600 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 288 | 20240214 | 161500 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 289 | 20240214 | 161400 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 290 | 20240214 | 161300 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 291 | 20240214 | 161200 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 292 | 20240214 | 161100 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 293 | 20240214 | 161000 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 294 | 20240214 | 160900 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 295 | 20240214 | 160800 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 296 | 20240214 | 160700 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 297 | 20240214 | 160600 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 298 | 20240214 | 160500 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 299 | 20240214 | 160400 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 300 | 20240214 | 160300 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 301 | 20240214 | 160200 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 302 | 20240214 | 160100 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 6268 |
| 303 | 20240214 | 160000 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 304 | 20240214 | 155900 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 305 | 20240214 | 155800 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 306 | 20240214 | 155700 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 307 | 20240214 | 155600 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 308 | 20240214 | 155500 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 309 | 20240214 | 155400 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 310 | 20240214 | 155300 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 311 | 20240214 | 155200 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 312 | 20240214 | 155100 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 313 | 20240214 | 155000 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 314 | 20240214 | 154900 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 315 | 20240214 | 154800 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 316 | 20240214 | 154700 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 317 | 20240214 | 154600 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 318 | 20240214 | 154500 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 319 | 20240214 | 154400 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 320 | 20240214 | 154300 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 321 | 20240214 | 154200 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 322 | 20240214 | 154100 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 323 | 20240214 | 154000 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 324 | 20240214 | 153900 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 325 | 20240214 | 153800 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 326 | 20240214 | 153700 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 327 | 20240214 | 153600 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 328 | 20240214 | 153500 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 329 | 20240214 | 153400 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 330 | 20240214 | 153300 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 331 | 20240214 | 153200 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 332 | 20240214 | 153100 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 6268 |
| 333 | 20240214 | 153000 | 16664167950 | 37050 | 37050 | 37050 | 37050 | 6268 |
| 334 | 20240214 | 152900 | 16431938550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 335 | 20240214 | 152800 | 16431938550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 336 | 20240214 | 152700 | 16431938550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 337 | 20240214 | 152600 | 16431938550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 338 | 20240214 | 152500 | 16431938550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 339 | 20240214 | 152400 | 16431938550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 340 | 20240214 | 152300 | 16431938550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 341 | 20240214 | 152200 | 16431938550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 342 | 20240214 | 152100 | 16431938550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 343 | 20240214 | 152000 | 16431938550 | 37000 | 37000 | 37000 | 37000 | 0 |
| 344 | 20240214 | 151900 | 16431938550 | 37000 | 37050 | 37100 | 36900 | 1492 |
| 345 | 20240214 | 151800 | 16376741150 | 37100 | 37050 | 37100 | 37000 | 2162 |
| 346 | 20240214 | 151700 | 16296616350 | 37050 | 37050 | 37100 | 37000 | 877 |
| 347 | 20240214 | 151600 | 16264121550 | 37050 | 37000 | 37050 | 36950 | 2025 |
| 348 | 20240214 | 151500 | 16189139900 | 37000 | 36950 | 37000 | 36950 | 3276 |
| 349 | 20240214 | 151400 | 16067952650 | 36950 | 36900 | 37000 | 36900 | 1598 |
| 350 | 20240214 | 151300 | 16008843450 | 36900 | 36900 | 36900 | 36850 | 523 |
| 351 | 20240214 | 151200 | 15989564450 | 36900 | 36950 | 36950 | 36850 | 780 |
| 352 | 20240214 | 151100 | 15960797850 | 36950 | 37050 | 37050 | 36900 | 1417 |
| 353 | 20240214 | 151000 | 15908421050 | 37050 | 36950 | 37050 | 36900 | 1411 |
| 354 | 20240214 | 150900 | 15856272850 | 36900 | 36900 | 36900 | 36850 | 847 |
| 355 | 20240214 | 150800 | 15825026600 | 36900 | 36850 | 36900 | 36850 | 260 |
| 356 | 20240214 | 150700 | 15815437050 | 36850 | 36850 | 36900 | 36750 | 836 |
| 357 | 20240214 | 150600 | 15784645850 | 36850 | 36850 | 36850 | 36750 | 1415 |
| 358 | 20240214 | 150500 | 15732554100 | 36850 | 37000 | 37000 | 36850 | 1113 |
| 359 | 20240214 | 150400 | 15691474700 | 37000 | 37050 | 37050 | 36950 | 620 |
| 360 | 20240214 | 150300 | 15668516400 | 37050 | 36950 | 37050 | 36950 | 1372 |
| 361 | 20240214 | 150200 | 15617757750 | 36950 | 36900 | 37000 | 36800 | 1436 |
| 362 | 20240214 | 150100 | 15564703500 | 36900 | 36950 | 37000 | 36850 | 1096 |
| 363 | 20240214 | 150000 | 15524204550 | 36950 | 36950 | 37000 | 36900 | 1170 |
| 364 | 20240214 | 145900 | 15480972100 | 36950 | 36850 | 37000 | 36850 | 2966 |
| 365 | 20240214 | 145800 | 15371480950 | 36850 | 36850 | 36850 | 36800 | 383 |
| 366 | 20240214 | 145700 | 15357380300 | 36850 | 36700 | 36900 | 36700 | 1400 |
| 367 | 20240214 | 145600 | 15305872300 | 36650 | 36750 | 36750 | 36650 | 664 |
| 368 | 20240214 | 145500 | 15281501850 | 36700 | 36750 | 36800 | 36700 | 380 |
| 369 | 20240214 | 145400 | 15267536400 | 36750 | 36550 | 36800 | 36550 | 1679 |
| 370 | 20240214 | 145300 | 15205956400 | 36550 | 36500 | 36600 | 36400 | 1196 |
| 371 | 20240214 | 145200 | 15162349350 | 36450 | 36550 | 36550 | 36450 | 5456 |
| 372 | 20240214 | 145100 | 14963239800 | 36500 | 36550 | 36600 | 36500 | 2071 |
| 373 | 20240214 | 145000 | 14887624250 | 36550 | 36600 | 36600 | 36500 | 1684 |
| 374 | 20240214 | 144900 | 14826055150 | 36600 | 36600 | 36600 | 36550 | 758 |
| 375 | 20240214 | 144800 | 14798315250 | 36600 | 36600 | 36700 | 36550 | 534 |
| 376 | 20240214 | 144700 | 14778769350 | 36700 | 36600 | 36700 | 36500 | 1247 |
| 377 | 20240214 | 144600 | 14733142200 | 36550 | 36500 | 36600 | 36500 | 2721 |
| 378 | 20240214 | 144500 | 14633760050 | 36500 | 36550 | 36550 | 36500 | 4741 |
| 379 | 20240214 | 144400 | 14460658050 | 36550 | 36650 | 36650 | 36500 | 7128 |
| 380 | 20240214 | 144300 | 14200248900 | 36600 | 36800 | 36800 | 36600 | 1560 |
| 381 | 20240214 | 144200 | 14143018200 | 36800 | 36850 | 36900 | 36750 | 1992 |
| 382 | 20240214 | 144100 | 14069643900 | 36850 | 36950 | 37000 | 36850 | 1956 |
| 383 | 20240214 | 144000 | 13997396850 | 36950 | 36950 | 36950 | 36850 | 1759 |
| 384 | 20240214 | 143900 | 13932464100 | 36950 | 36950 | 37000 | 36900 | 999 |
| 385 | 20240214 | 143800 | 13895550700 | 36900 | 37000 | 37000 | 36900 | 1551 |
| 386 | 20240214 | 143700 | 13838239650 | 36950 | 36900 | 37000 | 36850 | 5743 |
| 387 | 20240214 | 143600 | 13625939750 | 36850 | 36700 | 36900 | 36700 | 9206 |
| 388 | 20240214 | 143500 | 13286682150 | 36700 | 36650 | 36750 | 36650 | 439 |
| 389 | 20240214 | 143400 | 13270564950 | 36700 | 36700 | 36700 | 36650 | 664 |
| 390 | 20240214 | 143300 | 13246210700 | 36700 | 36650 | 36750 | 36650 | 812 |
| 391 | 20240214 | 143200 | 13216410650 | 36650 | 36700 | 36700 | 36650 | 1134 |
| 392 | 20240214 | 143100 | 13174838000 | 36700 | 36700 | 36750 | 36650 | 2020 |
| 393 | 20240214 | 143000 | 13100737400 | 36700 | 36700 | 36800 | 36650 | 2979 |
| 394 | 20240214 | 142900 | 12991411800 | 36650 | 36800 | 36900 | 36650 | 2436 |
| 395 | 20240214 | 142800 | 12901871650 | 36850 | 36650 | 36850 | 36600 | 8738 |
| 396 | 20240214 | 142700 | 12580640600 | 36650 | 36600 | 36700 | 36550 | 3337 |
| 397 | 20240214 | 142600 | 12458421750 | 36600 | 36500 | 36600 | 36500 | 1741 |
| 398 | 20240214 | 142500 | 12394792650 | 36500 | 36450 | 36550 | 36450 | 2492 |
| 399 | 20240214 | 142400 | 12303816550 | 36500 | 36400 | 36500 | 36350 | 2784 |
| 400 | 20240214 | 142300 | 12202385050 | 36400 | 36250 | 36400 | 36250 | 2700 |
| 401 | 20240214 | 142200 | 12104272700 | 36250 | 36350 | 36400 | 36250 | 902 |
| 402 | 20240214 | 142100 | 12071490650 | 36350 | 36100 | 36350 | 36050 | 2448 |
| 403 | 20240214 | 142000 | 11982657950 | 36200 | 36250 | 36250 | 36050 | 1984 |
| 404 | 20240214 | 141900 | 11910844150 | 36300 | 36400 | 36400 | 36200 | 2749 |
| 405 | 20240214 | 141800 | 11811020300 | 36400 | 36350 | 36450 | 36350 | 1551 |
| 406 | 20240214 | 141700 | 11754528600 | 36350 | 36400 | 36450 | 36300 | 3718 |
| 407 | 20240214 | 141600 | 11619279400 | 36450 | 36600 | 36650 | 36450 | 5256 |
| 408 | 20240214 | 141500 | 11427385200 | 36650 | 36500 | 36650 | 36500 | 2603 |
| 409 | 20240214 | 141400 | 11332131450 | 36500 | 36400 | 36500 | 36350 | 2144 |
| 410 | 20240214 | 141300 | 11253977750 | 36350 | 36450 | 36600 | 36300 | 3986 |
| 411 | 20240214 | 141200 | 11108891850 | 36500 | 36300 | 36600 | 36300 | 11222 |
| 412 | 20240214 | 141100 | 10699609200 | 36350 | 36300 | 36350 | 36250 | 971 |
| 413 | 20240214 | 141000 | 10664374000 | 36300 | 36350 | 36400 | 36300 | 1411 |
| 414 | 20240214 | 140900 | 10613117150 | 36300 | 36100 | 36350 | 36100 | 4000 |
| 415 | 20240214 | 140800 | 10468006950 | 36100 | 36200 | 36250 | 36050 | 2867 |
| 416 | 20240214 | 140700 | 10364208150 | 36150 | 36100 | 36150 | 36000 | 2612 |
| 417 | 20240214 | 140600 | 10270019350 | 36050 | 36100 | 36150 | 36050 | 399 |
| 418 | 20240214 | 140500 | 10255617950 | 36000 | 36000 | 36150 | 36000 | 825 |
| 419 | 20240214 | 140400 | 10225865400 | 36000 | 36200 | 36200 | 36000 | 3292 |
| 420 | 20240214 | 140300 | 10107219650 | 36200 | 36100 | 36250 | 36050 | 3215 |
| 421 | 20240214 | 140200 | 9990923650 | 36100 | 35950 | 36100 | 35950 | 2562 |
| 422 | 20240214 | 140100 | 9898613850 | 36000 | 36000 | 36000 | 35900 | 555 |
| 423 | 20240214 | 140000 | 9878644350 | 36000 | 36050 | 36100 | 35850 | 1175 |
| 424 | 20240214 | 135900 | 9836348200 | 36050 | 36000 | 36050 | 35950 | 752 |
| 425 | 20240214 | 135800 | 9809277200 | 36000 | 36000 | 36100 | 36000 | 2633 |
| 426 | 20240214 | 135700 | 9714378800 | 36000 | 36000 | 36000 | 35950 | 723 |
| 427 | 20240214 | 135600 | 9688360950 | 36000 | 35850 | 36100 | 35850 | 4211 |
| 428 | 20240214 | 135500 | 9536808350 | 35850 | 35850 | 35900 | 35800 | 988 |
| 429 | 20240214 | 135400 | 9501407300 | 35850 | 35850 | 35900 | 35800 | 1258 |
| 430 | 20240214 | 135300 | 9456281800 | 35850 | 35850 | 35900 | 35850 | 623 |
| 431 | 20240214 | 135200 | 9433935100 | 35900 | 35850 | 35900 | 35800 | 712 |
| 432 | 20240214 | 135100 | 9408409950 | 35800 | 35850 | 35900 | 35800 | 868 |
| 433 | 20240214 | 135000 | 9377323800 | 35950 | 35750 | 35950 | 35750 | 631 |
| 434 | 20240214 | 134900 | 9354682700 | 35950 | 35950 | 36000 | 35700 | 1693 |
| 435 | 20240214 | 134800 | 9293821650 | 35950 | 35650 | 36000 | 35600 | 2026 |
| 436 | 20240214 | 134700 | 9221216000 | 35650 | 35800 | 35850 | 35650 | 1894 |
| 437 | 20240214 | 134600 | 9153517950 | 35800 | 35850 | 35900 | 35750 | 927 |
| 438 | 20240214 | 134500 | 9120302900 | 35850 | 35850 | 35950 | 35800 | 1668 |
| 439 | 20240214 | 134400 | 9060427900 | 35900 | 36050 | 36050 | 35900 | 2291 |
| 440 | 20240214 | 134300 | 8978013300 | 36000 | 36100 | 36100 | 35900 | 2874 |
| 441 | 20240214 | 134200 | 8874497500 | 36100 | 35900 | 36250 | 35800 | 8274 |
| 442 | 20240214 | 134100 | 8576055750 | 35950 | 35850 | 35950 | 35700 | 4440 |
| 443 | 20240214 | 134000 | 8416866100 | 35800 | 35650 | 35850 | 35600 | 3308 |
| 444 | 20240214 | 133900 | 8298681600 | 35700 | 35700 | 35850 | 35700 | 4911 |
| 445 | 20240214 | 133800 | 8122920550 | 35700 | 35600 | 35700 | 35550 | 1808 |
| 446 | 20240214 | 133700 | 8058431650 | 35600 | 35450 | 35600 | 35450 | 2900 |
| 447 | 20240214 | 133600 | 7955299350 | 35450 | 35450 | 35550 | 35450 | 1764 |
| 448 | 20240214 | 133500 | 7892687400 | 35500 | 35450 | 35500 | 35450 | 349 |
| 449 | 20240214 | 133400 | 7880313500 | 35450 | 35400 | 35450 | 35300 | 481 |
| 450 | 20240214 | 133300 | 7863281000 | 35300 | 35400 | 35450 | 35300 | 2699 |
| 451 | 20240214 | 133200 | 7767684350 | 35400 | 35300 | 35400 | 35300 | 1308 |
| 452 | 20240214 | 133100 | 7721441400 | 35250 | 35250 | 35250 | 35250 | 50 |
| 453 | 20240214 | 133000 | 7719678900 | 35300 | 35350 | 35350 | 35300 | 108 |
| 454 | 20240214 | 132900 | 7715865050 | 35350 | 35350 | 35400 | 35350 | 462 |
| 455 | 20240214 | 132800 | 7699531850 | 35350 | 35250 | 35350 | 35250 | 1400 |
| 456 | 20240214 | 132700 | 7650077300 | 35250 | 35200 | 35250 | 35200 | 287 |
| 457 | 20240214 | 132600 | 7639960950 | 35150 | 35250 | 35250 | 35150 | 281 |
| 458 | 20240214 | 132500 | 7630057650 | 35150 | 35150 | 35150 | 35150 | 130 |
| 459 | 20240214 | 132400 | 7625488150 | 35150 | 35200 | 35300 | 35150 | 285 |
| 460 | 20240214 | 132300 | 7615461050 | 35200 | 35250 | 35350 | 35150 | 1596 |
| 461 | 20240214 | 132200 | 7559175700 | 35200 | 35200 | 35200 | 35150 | 1516 |
| 462 | 20240214 | 132100 | 7505860250 | 35200 | 35200 | 35200 | 35150 | 53 |
| 463 | 20240214 | 132000 | 7503994850 | 35200 | 35200 | 35200 | 35150 | 57 |
| 464 | 20240214 | 131900 | 7501990000 | 35200 | 35250 | 35250 | 35200 | 1106 |
| 465 | 20240214 | 131800 | 7463052800 | 35250 | 35200 | 35250 | 35200 | 134 |
| 466 | 20240214 | 131700 | 7458330800 | 35200 | 35250 | 35250 | 35200 | 145 |
| 467 | 20240214 | 131600 | 7453222000 | 35250 | 35200 | 35250 | 35200 | 45 |
| 468 | 20240214 | 131500 | 7451637850 | 35200 | 35200 | 35200 | 35200 | 384 |
| 469 | 20240214 | 131400 | 7438121050 | 35250 | 35200 | 35300 | 35200 | 211 |
| 470 | 20240214 | 131300 | 7430684800 | 35200 | 35300 | 35300 | 35200 | 1811 |
| 471 | 20240214 | 131200 | 7366840400 | 35300 | 35350 | 35350 | 35300 | 256 |
| 472 | 20240214 | 131100 | 7357802900 | 35300 | 35350 | 35350 | 35300 | 73 |
| 473 | 20240214 | 131000 | 7355225050 | 35350 | 35400 | 35400 | 35350 | 219 |
| 474 | 20240214 | 130900 | 7347482750 | 35400 | 35300 | 35400 | 35300 | 108 |
| 475 | 20240214 | 130800 | 7343664450 | 35350 | 35350 | 35350 | 35300 | 882 |
| 476 | 20240214 | 130700 | 7312493850 | 35350 | 35300 | 35350 | 35300 | 172 |
| 477 | 20240214 | 130600 | 7306418650 | 35300 | 35300 | 35350 | 35300 | 421 |
| 478 | 20240214 | 130500 | 7291556150 | 35300 | 35300 | 35300 | 35250 | 521 |
| 479 | 20240214 | 130400 | 7273166000 | 35300 | 35250 | 35300 | 35250 | 131 |
| 480 | 20240214 | 130300 | 7268543800 | 35250 | 35300 | 35300 | 35250 | 81 |
| 481 | 20240214 | 130200 | 7265685700 | 35250 | 35350 | 35400 | 35250 | 611 |
| 482 | 20240214 | 130100 | 7244115400 | 35300 | 35350 | 35400 | 35300 | 470 |
| 483 | 20240214 | 130000 | 7227508150 | 35300 | 35350 | 35400 | 35300 | 2052 |
| 484 | 20240214 | 125900 | 7154941600 | 35350 | 35300 | 35350 | 35250 | 683 |
| 485 | 20240214 | 125800 | 7130829250 | 35250 | 35200 | 35300 | 35200 | 1274 |
| 486 | 20240214 | 125700 | 7085938300 | 35200 | 35250 | 35250 | 35200 | 105 |
| 487 | 20240214 | 125600 | 7082242000 | 35250 | 35250 | 35250 | 35200 | 277 |
| 488 | 20240214 | 125500 | 7072479350 | 35250 | 35150 | 35250 | 35150 | 880 |
| 489 | 20240214 | 125400 | 7041509900 | 35150 | 35150 | 35200 | 35150 | 178 |
| 490 | 20240214 | 125300 | 7035249400 | 35150 | 35100 | 35150 | 35100 | 280 |
| 491 | 20240214 | 125200 | 7025416800 | 35100 | 35100 | 35100 | 35100 | 213 |
| 492 | 20240214 | 125100 | 7017940500 | 35100 | 35150 | 35150 | 35100 | 188 |
| 493 | 20240214 | 125000 | 7011340050 | 35150 | 35100 | 35150 | 35100 | 45 |
| 494 | 20240214 | 124900 | 7009758700 | 35100 | 35200 | 35200 | 35100 | 255 |
| 495 | 20240214 | 124800 | 7000787700 | 35200 | 35000 | 35200 | 35000 | 2617 |
| 496 | 20240214 | 124700 | 6908847000 | 34950 | 35050 | 35050 | 34950 | 144 |
| 497 | 20240214 | 124600 | 6903807950 | 35000 | 35000 | 35000 | 35000 | 10 |
| 498 | 20240214 | 124500 | 6903457950 | 35050 | 35000 | 35050 | 35000 | 8 |
| 499 | 20240214 | 124400 | 6903177900 | 35000 | 35000 | 35050 | 35000 | 108 |
| 500 | 20240214 | 124300 | 6899396500 | 35000 | 35000 | 35050 | 35000 | 111 |
| 501 | 20240214 | 124200 | 6895511450 | 35000 | 35050 | 35050 | 35000 | 53 |
| 502 | 20240214 | 124100 | 6893656000 | 35050 | 35000 | 35050 | 35000 | 253 |
| 503 | 20240214 | 124000 | 6884799950 | 34900 | 34900 | 35000 | 34900 | 218 |
| 504 | 20240214 | 123900 | 6877176350 | 34900 | 34950 | 34950 | 34900 | 216 |
| 505 | 20240214 | 123800 | 6869632100 | 34900 | 35000 | 35000 | 34900 | 42 |
| 506 | 20240214 | 123700 | 6868165300 | 35000 | 34950 | 35000 | 34900 | 237 |
| 507 | 20240214 | 123600 | 6859889700 | 35000 | 34900 | 35000 | 34850 | 299 |
| 508 | 20240214 | 123500 | 6849467300 | 35000 | 35000 | 35000 | 34900 | 280 |
| 509 | 20240214 | 123400 | 6839685200 | 35000 | 35050 | 35050 | 35000 | 510 |
| 510 | 20240214 | 123300 | 6821828800 | 35000 | 35050 | 35050 | 35000 | 65 |
| 511 | 20240214 | 123200 | 6819552550 | 35050 | 35000 | 35050 | 34950 | 926 |
| 512 | 20240214 | 123100 | 6787134650 | 35000 | 34850 | 35000 | 34850 | 539 |
| 513 | 20240214 | 123000 | 6768331800 | 34850 | 34850 | 34850 | 34850 | 51 |
| 514 | 20240214 | 122900 | 6766554450 | 34850 | 34900 | 34900 | 34850 | 43 |
| 515 | 20240214 | 122800 | 6765053800 | 34900 | 34850 | 34900 | 34850 | 380 |
| 516 | 20240214 | 122700 | 6751810300 | 34850 | 34900 | 34900 | 34850 | 242 |
| 517 | 20240214 | 122600 | 6743364650 | 34850 | 34800 | 34850 | 34800 | 154 |
| 518 | 20240214 | 122500 | 6738002750 | 34800 | 34800 | 34800 | 34800 | 0 |
| 519 | 20240214 | 122400 | 6738002750 | 34800 | 34850 | 34850 | 34800 | 156 |
| 520 | 20240214 | 122300 | 6732568650 | 34800 | 34800 | 34800 | 34800 | 28 |
| 521 | 20240214 | 122200 | 6731594250 | 34800 | 34800 | 34900 | 34800 | 223 |
| 522 | 20240214 | 122100 | 6723823350 | 34850 | 34750 | 34900 | 34750 | 122 |
| 523 | 20240214 | 122000 | 6719575250 | 34800 | 34750 | 34800 | 34750 | 63 |
| 524 | 20240214 | 121900 | 6717383550 | 34750 | 34750 | 34800 | 34750 | 125 |
| 525 | 20240214 | 121800 | 6713034300 | 34750 | 34750 | 34750 | 34750 | 257 |
| 526 | 20240214 | 121700 | 6704103550 | 34800 | 34750 | 34800 | 34750 | 53 |
| 527 | 20240214 | 121600 | 6702259800 | 34800 | 34750 | 34800 | 34750 | 75 |
| 528 | 20240214 | 121500 | 6699652750 | 34800 | 34750 | 34800 | 34750 | 298 |
| 529 | 20240214 | 121400 | 6689283050 | 34750 | 34750 | 34800 | 34750 | 90 |
| 530 | 20240214 | 121300 | 6686152500 | 34750 | 34800 | 34800 | 34750 | 35 |
| 531 | 20240214 | 121200 | 6684934800 | 34800 | 34750 | 34800 | 34750 | 81 |
| 532 | 20240214 | 121100 | 6682118550 | 34800 | 34750 | 34800 | 34700 | 52 |
| 533 | 20240214 | 121000 | 6680313300 | 34700 | 34700 | 34700 | 34700 | 60 |
| 534 | 20240214 | 120900 | 6678231300 | 34750 | 34750 | 34750 | 34750 | 84 |
| 535 | 20240214 | 120800 | 6675312300 | 34700 | 34700 | 34750 | 34700 | 19 |
| 536 | 20240214 | 120700 | 6674652400 | 34750 | 34750 | 34750 | 34750 | 22 |
| 537 | 20240214 | 120600 | 6673887900 | 34750 | 34750 | 34750 | 34750 | 61 |
| 538 | 20240214 | 120500 | 6671768150 | 34800 | 34850 | 34850 | 34800 | 232 |
| 539 | 20240214 | 120400 | 6663691850 | 34800 | 34750 | 34800 | 34750 | 28 |
| 540 | 20240214 | 120300 | 6662717750 | 34750 | 34750 | 34750 | 34700 | 84 |
| 541 | 20240214 | 120200 | 6659799750 | 34700 | 34750 | 34750 | 34700 | 97 |
| 542 | 20240214 | 120100 | 6656433000 | 34750 | 34700 | 34750 | 34700 | 79 |
| 543 | 20240214 | 120000 | 6653689350 | 34750 | 34750 | 34750 | 34750 | 57 |
| 544 | 20240214 | 115900 | 6651708600 | 34700 | 34700 | 34700 | 34700 | 400 |
| 545 | 20240214 | 115800 | 6637828600 | 34700 | 34750 | 34750 | 34700 | 38 |
| 546 | 20240214 | 115700 | 6636508900 | 34750 | 34750 | 34750 | 34750 | 57 |
| 547 | 20240214 | 115600 | 6634528150 | 34750 | 34700 | 34750 | 34700 | 52 |
| 548 | 20240214 | 115500 | 6632723500 | 34700 | 34700 | 34750 | 34700 | 213 |
| 549 | 20240214 | 115400 | 6625332350 | 34700 | 34750 | 34750 | 34700 | 12 |
| 550 | 20240214 | 115300 | 6624915750 | 34750 | 34700 | 34750 | 34700 | 111 |
| 551 | 20240214 | 115200 | 6621061050 | 34700 | 34750 | 34750 | 34700 | 158 |
| 552 | 20240214 | 115100 | 6615577350 | 34750 | 34700 | 34750 | 34700 | 314 |
| 553 | 20240214 | 115000 | 6604681250 | 34700 | 34750 | 34750 | 34700 | 911 |
| 554 | 20240214 | 114900 | 6573064500 | 34700 | 34750 | 34750 | 34700 | 204 |
| 555 | 20240214 | 114800 | 6565980050 | 34750 | 34700 | 34750 | 34700 | 123 |
| 556 | 20240214 | 114700 | 6561709700 | 34750 | 34750 | 34800 | 34700 | 1060 |
| 557 | 20240214 | 114600 | 6524874000 | 34800 | 34800 | 34850 | 34750 | 905 |
| 558 | 20240214 | 114500 | 6493380750 | 34850 | 34800 | 34850 | 34800 | 67 |
| 559 | 20240214 | 114400 | 6491046650 | 34800 | 34800 | 34800 | 34800 | 400 |
| 560 | 20240214 | 114300 | 6477126650 | 34800 | 34800 | 34800 | 34800 | 74 |
| 561 | 20240214 | 114200 | 6474551450 | 34800 | 34900 | 34900 | 34800 | 89 |
| 562 | 20240214 | 114100 | 6471449650 | 34900 | 34800 | 34900 | 34800 | 186 |
| 563 | 20240214 | 114000 | 6464969800 | 34800 | 34850 | 34850 | 34800 | 404 |
| 564 | 20240214 | 113900 | 6450890800 | 34850 | 34900 | 34900 | 34850 | 34 |
| 565 | 20240214 | 113800 | 6449705100 | 34900 | 35000 | 35000 | 34900 | 484 |
| 566 | 20240214 | 113700 | 6432813400 | 34950 | 34950 | 35000 | 34950 | 132 |
| 567 | 20240214 | 113600 | 6428199950 | 34950 | 34950 | 34950 | 34950 | 39 |
| 568 | 20240214 | 113500 | 6426836900 | 34950 | 34950 | 34950 | 34950 | 115 |
| 569 | 20240214 | 113400 | 6422817650 | 34950 | 34950 | 34950 | 34950 | 1 |
| 570 | 20240214 | 113300 | 6422782700 | 35000 | 35000 | 35000 | 35000 | 213 |
| 571 | 20240214 | 113200 | 6415327700 | 35050 | 34950 | 35050 | 34900 | 929 |
| 572 | 20240214 | 113100 | 6382798750 | 35000 | 34950 | 35000 | 34950 | 130 |
| 573 | 20240214 | 113000 | 6378252150 | 34950 | 34950 | 34950 | 34950 | 298 |
| 574 | 20240214 | 112900 | 6367837050 | 34950 | 35000 | 35000 | 34950 | 589 |
| 575 | 20240214 | 112800 | 6347244650 | 34950 | 35000 | 35000 | 34950 | 210 |
| 576 | 20240214 | 112700 | 6339903150 | 34950 | 35000 | 35000 | 34950 | 213 |
| 577 | 20240214 | 112600 | 6332457400 | 35000 | 34950 | 35000 | 34900 | 576 |
| 578 | 20240214 | 112500 | 6312323300 | 34950 | 34950 | 35000 | 34950 | 194 |
| 579 | 20240214 | 112400 | 6305542650 | 34950 | 35000 | 35000 | 34800 | 282 |
| 580 | 20240214 | 112300 | 6295700050 | 35000 | 34900 | 35000 | 34750 | 534 |
| 581 | 20240214 | 112200 | 6277098750 | 35000 | 35050 | 35050 | 34950 | 274 |
| 582 | 20240214 | 112100 | 6267499150 | 35050 | 34900 | 35050 | 34900 | 593 |
| 583 | 20240214 | 112000 | 6246742400 | 35000 | 35000 | 35050 | 34900 | 872 |
| 584 | 20240214 | 111900 | 6216221650 | 35000 | 35000 | 35050 | 34900 | 934 |
| 585 | 20240214 | 111800 | 6183552250 | 35000 | 34950 | 35000 | 34950 | 327 |
| 586 | 20240214 | 111700 | 6172108900 | 35000 | 34950 | 35000 | 34900 | 824 |
| 587 | 20240214 | 111600 | 6143316500 | 34950 | 34750 | 34950 | 34750 | 271 |
| 588 | 20240214 | 111500 | 6133855750 | 34800 | 34800 | 34850 | 34600 | 1094 |
| 589 | 20240214 | 111400 | 6095780900 | 34800 | 34800 | 34850 | 34600 | 485 |
| 590 | 20240214 | 111300 | 6078897600 | 34850 | 34700 | 34850 | 34600 | 2235 |
| 591 | 20240214 | 111200 | 6001408550 | 34700 | 34650 | 34700 | 34500 | 1517 |
| 592 | 20240214 | 111100 | 5948969100 | 34650 | 34600 | 34650 | 34550 | 1389 |
| 593 | 20240214 | 111000 | 5900975150 | 34550 | 34600 | 34650 | 34550 | 673 |
| 594 | 20240214 | 110900 | 5877689150 | 34600 | 34700 | 34700 | 34600 | 1749 |
| 595 | 20240214 | 110800 | 5817099000 | 34700 | 34700 | 34700 | 34700 | 487 |
| 596 | 20240214 | 110700 | 5800200100 | 34700 | 34750 | 34750 | 34700 | 918 |
| 597 | 20240214 | 110600 | 5768334250 | 34700 | 34800 | 34800 | 34700 | 440 |
| 598 | 20240214 | 110500 | 5753058500 | 34800 | 34700 | 34800 | 34700 | 113 |
| 599 | 20240214 | 110400 | 5749136500 | 34700 | 34700 | 34700 | 34700 | 41 |
| 600 | 20240214 | 110300 | 5747713800 | 34700 | 34750 | 34850 | 34700 | 753 |
| 601 | 20240214 | 110200 | 5721549400 | 34700 | 34750 | 34750 | 34700 | 324 |
| 602 | 20240214 | 110100 | 5710296800 | 34750 | 34800 | 34800 | 34700 | 127 |
| 603 | 20240214 | 110000 | 5705883000 | 34750 | 34700 | 34750 | 34700 | 257 |
| 604 | 20240214 | 105900 | 5696963750 | 34700 | 34750 | 34800 | 34700 | 180 |
| 605 | 20240214 | 105800 | 5690714000 | 34750 | 34700 | 34800 | 34700 | 202 |
| 606 | 20240214 | 105700 | 5683691100 | 34700 | 34750 | 34750 | 34700 | 612 |
| 607 | 20240214 | 105600 | 5662428750 | 34750 | 34800 | 34800 | 34700 | 2542 |
| 608 | 20240214 | 105500 | 5574071200 | 34850 | 34900 | 34900 | 34850 | 2252 |
| 609 | 20240214 | 105400 | 5495531350 | 34900 | 34950 | 34950 | 34900 | 724 |
| 610 | 20240214 | 105300 | 5470249250 | 34900 | 34900 | 35000 | 34900 | 289 |
| 611 | 20240214 | 105200 | 5460162050 | 35000 | 35000 | 35000 | 34900 | 843 |
| 612 | 20240214 | 105100 | 5430686900 | 35000 | 34950 | 35000 | 34900 | 130 |
| 613 | 20240214 | 105000 | 5426144400 | 34950 | 35000 | 35050 | 34900 | 348 |
| 614 | 20240214 | 104900 | 5413987250 | 35000 | 35050 | 35050 | 34950 | 187 |
| 615 | 20240214 | 104800 | 5407443200 | 35000 | 34950 | 35000 | 34950 | 333 |
| 616 | 20240214 | 104700 | 5395794350 | 34950 | 34900 | 34950 | 34900 | 50 |
| 617 | 20240214 | 104600 | 5394049150 | 35000 | 34900 | 35000 | 34850 | 342 |
| 618 | 20240214 | 104500 | 5382107200 | 34900 | 34950 | 34950 | 34900 | 95 |
| 619 | 20240214 | 104400 | 5378789950 | 34900 | 35000 | 35000 | 34900 | 1565 |
| 620 | 20240214 | 104300 | 5324039050 | 34950 | 34950 | 35100 | 34950 | 920 |
| 621 | 20240214 | 104200 | 5291848850 | 34950 | 34900 | 34950 | 34900 | 124 |
| 622 | 20240214 | 104100 | 5287521050 | 34850 | 34850 | 34900 | 34850 | 148 |
| 623 | 20240214 | 104000 | 5282361700 | 34900 | 34850 | 34900 | 34850 | 615 |
| 624 | 20240214 | 103900 | 5260909500 | 34850 | 34900 | 34900 | 34850 | 177 |
| 625 | 20240214 | 103800 | 5254735150 | 34850 | 34800 | 34850 | 34800 | 258 |
| 626 | 20240214 | 103700 | 5245743900 | 34850 | 34750 | 34850 | 34750 | 199 |
| 627 | 20240214 | 103600 | 5238817200 | 34750 | 34800 | 34800 | 34750 | 353 |
| 628 | 20240214 | 103500 | 5226534300 | 34850 | 34750 | 34850 | 34750 | 210 |
| 629 | 20240214 | 103400 | 5219224150 | 34800 | 34700 | 34800 | 34700 | 671 |
| 630 | 20240214 | 103300 | 5195920900 | 34750 | 34750 | 34750 | 34700 | 235 |
| 631 | 20240214 | 103200 | 5187755150 | 34750 | 34750 | 34800 | 34700 | 146 |
| 632 | 20240214 | 103100 | 5182686300 | 34800 | 34750 | 34800 | 34700 | 784 |
| 633 | 20240214 | 103000 | 5155466200 | 34800 | 34800 | 34850 | 34750 | 818 |
| 634 | 20240214 | 102900 | 5127010550 | 34850 | 34850 | 34850 | 34800 | 31 |
| 635 | 20240214 | 102800 | 5125931200 | 34850 | 34850 | 34850 | 34800 | 938 |
| 636 | 20240214 | 102700 | 5093276550 | 34850 | 34800 | 34850 | 34750 | 719 |
| 637 | 20240214 | 102600 | 5068236750 | 34800 | 34750 | 34850 | 34750 | 138 |
| 638 | 20240214 | 102500 | 5063434500 | 34750 | 34650 | 34750 | 34650 | 216 |
| 639 | 20240214 | 102400 | 5055937550 | 34650 | 34650 | 34700 | 34650 | 473 |
| 640 | 20240214 | 102300 | 5039547150 | 34650 | 34800 | 34800 | 34600 | 497 |
| 641 | 20240214 | 102200 | 5022321250 | 34850 | 34850 | 34850 | 34600 | 4091 |
| 642 | 20240214 | 102100 | 4880354500 | 34850 | 34850 | 34850 | 34850 | 276 |
| 643 | 20240214 | 102000 | 4870735900 | 34850 | 34900 | 34900 | 34800 | 1814 |
| 644 | 20240214 | 101900 | 4807509850 | 34900 | 34950 | 34950 | 34900 | 91 |
| 645 | 20240214 | 101800 | 4804330700 | 34900 | 34950 | 35000 | 34900 | 141 |
| 646 | 20240214 | 101700 | 4799406250 | 34950 | 34950 | 35000 | 34950 | 233 |
| 647 | 20240214 | 101600 | 4791257900 | 35000 | 34950 | 35050 | 34950 | 1160 |
| 648 | 20240214 | 101500 | 4750684550 | 35000 | 35050 | 35100 | 34950 | 1180 |
| 649 | 20240214 | 101400 | 4709376900 | 35050 | 35000 | 35050 | 35000 | 231 |
| 650 | 20240214 | 101300 | 4701283400 | 35000 | 35000 | 35100 | 35000 | 434 |
| 651 | 20240214 | 101200 | 4686090950 | 35050 | 35100 | 35200 | 35000 | 713 |
| 652 | 20240214 | 101100 | 4661070400 | 35100 | 35000 | 35150 | 35000 | 481 |
| 653 | 20240214 | 101000 | 4644209050 | 35000 | 34950 | 35050 | 34900 | 354 |
| 654 | 20240214 | 100900 | 4631828950 | 35000 | 35000 | 35050 | 34900 | 348 |
| 655 | 20240214 | 100800 | 4619651200 | 35000 | 34900 | 35000 | 34900 | 884 |
| 656 | 20240214 | 100700 | 4588775150 | 34900 | 34950 | 35100 | 34900 | 1342 |
| 657 | 20240214 | 100600 | 4541841950 | 34900 | 35050 | 35100 | 34900 | 557 |
| 658 | 20240214 | 100500 | 4522343300 | 35000 | 34850 | 35050 | 34850 | 1034 |
| 659 | 20240214 | 100400 | 4486180400 | 34900 | 34950 | 35000 | 34900 | 961 |
| 660 | 20240214 | 100300 | 4452592450 | 34950 | 34750 | 34950 | 34650 | 1240 |
| 661 | 20240214 | 100200 | 4409316400 | 34750 | 34700 | 34850 | 34600 | 3060 |
| 662 | 20240214 | 100100 | 4303169150 | 34850 | 34900 | 34900 | 34700 | 2031 |
| 663 | 20240214 | 100000 | 4232576650 | 34850 | 34800 | 34900 | 34750 | 1348 |
| 664 | 20240214 | 095900 | 4185673350 | 34850 | 34850 | 34900 | 34750 | 1990 |
| 665 | 20240214 | 095800 | 4116441750 | 34850 | 34750 | 34900 | 34750 | 1352 |
| 666 | 20240214 | 095700 | 4069401300 | 34750 | 35050 | 35050 | 34750 | 6046 |
| 667 | 20240214 | 095600 | 3858248400 | 35050 | 35150 | 35150 | 35050 | 2748 |
| 668 | 20240214 | 095500 | 3761744900 | 35150 | 35250 | 35300 | 35150 | 3763 |
| 669 | 20240214 | 095400 | 3629219050 | 35300 | 35300 | 35400 | 35250 | 4228 |
| 670 | 20240214 | 095300 | 3479903500 | 35350 | 35300 | 35400 | 35200 | 4401 |
| 671 | 20240214 | 095200 | 3324504400 | 35300 | 35500 | 35550 | 35250 | 7157 |
| 672 | 20240214 | 095100 | 3071293100 | 35500 | 35350 | 35500 | 35300 | 5344 |
| 673 | 20240214 | 095000 | 2882187700 | 35350 | 35100 | 35450 | 35100 | 5267 |
| 674 | 20240214 | 094900 | 2696229150 | 35100 | 34950 | 35100 | 34800 | 1543 |
| 675 | 20240214 | 094800 | 2642280050 | 34950 | 34900 | 34950 | 34800 | 1849 |
| 676 | 20240214 | 094700 | 2577775950 | 34950 | 35200 | 35200 | 34900 | 3121 |
| 677 | 20240214 | 094600 | 2468498850 | 35200 | 35000 | 35250 | 34900 | 2179 |
| 678 | 20240214 | 094500 | 2391972800 | 35000 | 34900 | 35250 | 34900 | 2663 |
| 679 | 20240214 | 094400 | 2298700650 | 34900 | 34850 | 34950 | 34750 | 1688 |
| 680 | 20240214 | 094300 | 2239885500 | 34850 | 34900 | 34950 | 34800 | 1776 |
| 681 | 20240214 | 094200 | 2177936350 | 34850 | 34750 | 34900 | 34750 | 1562 |
| 682 | 20240214 | 094100 | 2123547300 | 34800 | 34750 | 34800 | 34700 | 1007 |
| 683 | 20240214 | 094000 | 2088570100 | 34750 | 34650 | 34750 | 34600 | 2097 |
| 684 | 20240214 | 093900 | 2015846700 | 34650 | 34450 | 34650 | 34400 | 1031 |
| 685 | 20240214 | 093800 | 1980240800 | 34450 | 34500 | 34500 | 34450 | 1143 |
| 686 | 20240214 | 093700 | 1940850250 | 34500 | 34600 | 34600 | 34450 | 1188 |
| 687 | 20240214 | 093600 | 1899858750 | 34600 | 34650 | 34650 | 34500 | 1584 |
| 688 | 20240214 | 093500 | 1845072300 | 34600 | 34750 | 34750 | 34550 | 2693 |
| 689 | 20240214 | 093400 | 1751756800 | 34700 | 34650 | 34800 | 34600 | 4012 |
| 690 | 20240214 | 093300 | 1612546400 | 34650 | 34550 | 34700 | 34500 | 1968 |
| 691 | 20240214 | 093200 | 1544496150 | 34550 | 34550 | 34700 | 34450 | 3530 |
| 692 | 20240214 | 093100 | 1422363500 | 34500 | 34300 | 34550 | 34300 | 1882 |
| 693 | 20240214 | 093000 | 1357550650 | 34250 | 34300 | 34300 | 34200 | 414 |
| 694 | 20240214 | 092900 | 1343369700 | 34300 | 34000 | 34300 | 34000 | 809 |
| 695 | 20240214 | 092800 | 1315728550 | 34000 | 34000 | 34050 | 34000 | 227 |
| 696 | 20240214 | 092700 | 1308008000 | 34000 | 33950 | 34000 | 33900 | 394 |
| 697 | 20240214 | 092600 | 1294633900 | 34100 | 33950 | 34100 | 33900 | 289 |
| 698 | 20240214 | 092500 | 1284816500 | 34100 | 34000 | 34100 | 33950 | 1113 |
| 699 | 20240214 | 092400 | 1246963650 | 33900 | 33950 | 34000 | 33900 | 391 |
| 700 | 20240214 | 092300 | 1233698750 | 34000 | 33950 | 34200 | 33950 | 114 |
| 701 | 20240214 | 092200 | 1229822550 | 33950 | 33950 | 34200 | 33950 | 750 |
| 702 | 20240214 | 092100 | 1204271150 | 33950 | 33900 | 33950 | 33850 | 312 |
| 703 | 20240214 | 092000 | 1193706450 | 33850 | 34000 | 34000 | 33850 | 1531 |
| 704 | 20240214 | 091900 | 1141866350 | 34000 | 34000 | 34000 | 33850 | 1877 |
| 705 | 20240214 | 091800 | 1078181950 | 34050 | 34100 | 34100 | 34000 | 864 |
| 706 | 20240214 | 091700 | 1048773550 | 34100 | 33950 | 34100 | 33950 | 372 |
| 707 | 20240214 | 091600 | 1036120750 | 33950 | 33950 | 34000 | 33900 | 1195 |
| 708 | 20240214 | 091500 | 995591250 | 33950 | 34000 | 34050 | 33950 | 1604 |
| 709 | 20240214 | 091400 | 941083350 | 34050 | 34100 | 34100 | 34000 | 326 |
| 710 | 20240214 | 091300 | 929990250 | 34050 | 34250 | 34250 | 34000 | 4552 |
| 711 | 20240214 | 091200 | 774807550 | 34300 | 34250 | 34300 | 34200 | 222 |
| 712 | 20240214 | 091100 | 767203950 | 34250 | 34250 | 34300 | 34200 | 803 |
| 713 | 20240214 | 091000 | 739684700 | 34300 | 34300 | 34400 | 34150 | 904 |
| 714 | 20240214 | 090900 | 708734000 | 34300 | 34200 | 34300 | 34200 | 156 |
| 715 | 20240214 | 090800 | 703387800 | 34300 | 34050 | 34300 | 34050 | 1202 |
| 716 | 20240214 | 090700 | 662303850 | 34050 | 34250 | 34250 | 34050 | 1298 |
| 717 | 20240214 | 090600 | 617961600 | 34250 | 34300 | 34400 | 34150 | 1873 |
| 718 | 20240214 | 090500 | 553652200 | 34100 | 34250 | 34300 | 34100 | 2003 |
| 719 | 20240214 | 090400 | 485205750 | 34050 | 33900 | 34200 | 33800 | 2010 |
| 720 | 20240214 | 090300 | 416801400 | 33850 | 34050 | 34100 | 33850 | 1767 |
| 721 | 20240214 | 090200 | 356677950 | 34050 | 33650 | 34050 | 33550 | 2207 |
| 722 | 20240214 | 090100 | 282255950 | 33600 | 33650 | 33700 | 33550 | 2001 |
| 723 | 20240214 | 090000 | 214946300 | 33650 | 33800 | 33850 | 33500 | 6269 |