39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 205600 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 4667 |
| 3 | 20240214 | 205500 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 4 | 20240214 | 205400 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 5 | 20240214 | 205300 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 6 | 20240214 | 205200 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 7 | 20240214 | 205100 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 8 | 20240214 | 205000 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 9 | 20240214 | 204900 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 10 | 20240214 | 204800 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 11 | 20240214 | 204700 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 12 | 20240214 | 204600 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 13 | 20240214 | 204500 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 14 | 20240214 | 204400 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 15 | 20240214 | 204300 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 16 | 20240214 | 204200 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 17 | 20240214 | 204100 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 18 | 20240214 | 204000 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 19 | 20240214 | 203900 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 20 | 20240214 | 203800 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 21 | 20240214 | 203700 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 22 | 20240214 | 203600 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 23 | 20240214 | 203500 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 24 | 20240214 | 203400 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 25 | 20240214 | 203300 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 26 | 20240214 | 203200 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 27 | 20240214 | 203100 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 28 | 20240214 | 203000 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 29 | 20240214 | 202900 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 30 | 20240214 | 202800 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 31 | 20240214 | 202700 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 32 | 20240214 | 202600 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 4667 |
| 33 | 20240214 | 202500 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 34 | 20240214 | 202400 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 35 | 20240214 | 202300 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 36 | 20240214 | 202200 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 37 | 20240214 | 202100 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 38 | 20240214 | 202000 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 39 | 20240214 | 201900 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 40 | 20240214 | 201800 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 41 | 20240214 | 201700 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 42 | 20240214 | 201600 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 43 | 20240214 | 201500 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 44 | 20240214 | 201400 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 45 | 20240214 | 201300 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 46 | 20240214 | 201200 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 47 | 20240214 | 201100 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 48 | 20240214 | 201000 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 49 | 20240214 | 200900 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 50 | 20240214 | 200800 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 51 | 20240214 | 200700 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 52 | 20240214 | 200600 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 53 | 20240214 | 200500 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 54 | 20240214 | 200400 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 55 | 20240214 | 200300 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 56 | 20240214 | 200200 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 57 | 20240214 | 200100 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 58 | 20240214 | 200000 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 59 | 20240214 | 195900 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 60 | 20240214 | 195800 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 61 | 20240214 | 195700 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 62 | 20240214 | 195600 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 4667 |
| 63 | 20240214 | 195500 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 64 | 20240214 | 195400 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 65 | 20240214 | 195300 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 66 | 20240214 | 195200 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 67 | 20240214 | 195100 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 68 | 20240214 | 195000 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 69 | 20240214 | 194900 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 70 | 20240214 | 194800 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 71 | 20240214 | 194700 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 72 | 20240214 | 194600 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 73 | 20240214 | 194500 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 74 | 20240214 | 194400 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 75 | 20240214 | 194300 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 76 | 20240214 | 194200 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 77 | 20240214 | 194100 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 78 | 20240214 | 194000 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 79 | 20240214 | 193900 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 80 | 20240214 | 193800 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 81 | 20240214 | 193700 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 82 | 20240214 | 193600 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 83 | 20240214 | 193500 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 84 | 20240214 | 193400 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 85 | 20240214 | 193300 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 86 | 20240214 | 193200 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 87 | 20240214 | 193100 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 88 | 20240214 | 193000 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 89 | 20240214 | 192900 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 90 | 20240214 | 192800 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 91 | 20240214 | 192700 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 92 | 20240214 | 192600 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 4667 |
| 93 | 20240214 | 192500 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 94 | 20240214 | 192400 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 95 | 20240214 | 192300 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 96 | 20240214 | 192200 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 97 | 20240214 | 192100 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 98 | 20240214 | 192000 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 99 | 20240214 | 191900 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 100 | 20240214 | 191800 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 101 | 20240214 | 191700 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 102 | 20240214 | 191600 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 103 | 20240214 | 191500 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 104 | 20240214 | 191400 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 105 | 20240214 | 191300 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 106 | 20240214 | 191200 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 107 | 20240214 | 191100 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 108 | 20240214 | 191000 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 109 | 20240214 | 190900 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 110 | 20240214 | 190800 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 111 | 20240214 | 190700 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 112 | 20240214 | 190600 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 113 | 20240214 | 190500 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 114 | 20240214 | 190400 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 115 | 20240214 | 190300 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 116 | 20240214 | 190200 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 117 | 20240214 | 190100 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 118 | 20240214 | 190000 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 119 | 20240214 | 185900 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 120 | 20240214 | 185800 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 121 | 20240214 | 185700 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 122 | 20240214 | 185600 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 4667 |
| 123 | 20240214 | 185500 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 124 | 20240214 | 185400 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 125 | 20240214 | 185300 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 126 | 20240214 | 185200 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 127 | 20240214 | 185100 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 128 | 20240214 | 185000 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 129 | 20240214 | 184900 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 130 | 20240214 | 184800 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 131 | 20240214 | 184700 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 132 | 20240214 | 184600 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 133 | 20240214 | 184500 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 134 | 20240214 | 184400 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 135 | 20240214 | 184300 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 136 | 20240214 | 184200 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 137 | 20240214 | 184100 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 138 | 20240214 | 184000 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 139 | 20240214 | 183900 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 140 | 20240214 | 183800 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 141 | 20240214 | 183700 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 142 | 20240214 | 183600 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 143 | 20240214 | 183500 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 144 | 20240214 | 183400 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 145 | 20240214 | 183300 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 146 | 20240214 | 183200 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 147 | 20240214 | 183100 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 148 | 20240214 | 183000 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 149 | 20240214 | 182900 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 150 | 20240214 | 182800 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 151 | 20240214 | 182700 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 152 | 20240214 | 182600 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 4667 |
| 153 | 20240214 | 182500 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 154 | 20240214 | 182400 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 155 | 20240214 | 182300 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 156 | 20240214 | 182200 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 157 | 20240214 | 182100 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 158 | 20240214 | 182000 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 159 | 20240214 | 181900 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 160 | 20240214 | 181800 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 161 | 20240214 | 181700 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 162 | 20240214 | 181600 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 163 | 20240214 | 181500 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 164 | 20240214 | 181400 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 165 | 20240214 | 181300 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 166 | 20240214 | 181200 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 167 | 20240214 | 181100 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 168 | 20240214 | 181000 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 169 | 20240214 | 180900 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 170 | 20240214 | 180800 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 171 | 20240214 | 180700 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 172 | 20240214 | 180600 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 173 | 20240214 | 180500 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 174 | 20240214 | 180400 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 175 | 20240214 | 180300 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 176 | 20240214 | 180200 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 177 | 20240214 | 180100 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 178 | 20240214 | 180000 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 179 | 20240214 | 175900 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 180 | 20240214 | 175800 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 181 | 20240214 | 175700 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 182 | 20240214 | 175600 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 4667 |
| 183 | 20240214 | 175500 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 184 | 20240214 | 175400 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 185 | 20240214 | 175300 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 186 | 20240214 | 175200 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 187 | 20240214 | 175100 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 188 | 20240214 | 175000 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 189 | 20240214 | 174900 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 190 | 20240214 | 174800 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 191 | 20240214 | 174700 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 192 | 20240214 | 174600 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 193 | 20240214 | 174500 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 194 | 20240214 | 174400 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 195 | 20240214 | 174300 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 196 | 20240214 | 174200 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 197 | 20240214 | 174100 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 198 | 20240214 | 174000 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 199 | 20240214 | 173900 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 200 | 20240214 | 173800 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 201 | 20240214 | 173700 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 202 | 20240214 | 173600 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 203 | 20240214 | 173500 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 204 | 20240214 | 173400 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 205 | 20240214 | 173300 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 206 | 20240214 | 173200 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 207 | 20240214 | 173100 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 208 | 20240214 | 173000 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 209 | 20240214 | 172900 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 210 | 20240214 | 172800 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 211 | 20240214 | 172700 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 212 | 20240214 | 172600 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 4667 |
| 213 | 20240214 | 172500 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 214 | 20240214 | 172400 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 215 | 20240214 | 172300 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 216 | 20240214 | 172200 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 217 | 20240214 | 172100 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 218 | 20240214 | 172000 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 219 | 20240214 | 171900 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 220 | 20240214 | 171800 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 221 | 20240214 | 171700 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 222 | 20240214 | 171600 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 223 | 20240214 | 171500 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 224 | 20240214 | 171400 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 225 | 20240214 | 171300 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 226 | 20240214 | 171200 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 227 | 20240214 | 171100 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 228 | 20240214 | 171000 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 229 | 20240214 | 170900 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 230 | 20240214 | 170800 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 231 | 20240214 | 170700 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 232 | 20240214 | 170600 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 233 | 20240214 | 170500 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 234 | 20240214 | 170400 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 235 | 20240214 | 170300 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 236 | 20240214 | 170200 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 237 | 20240214 | 170100 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 238 | 20240214 | 170000 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 239 | 20240214 | 165900 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 240 | 20240214 | 165800 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 241 | 20240214 | 165700 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 242 | 20240214 | 165600 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 4667 |
| 243 | 20240214 | 165500 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 244 | 20240214 | 165400 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 245 | 20240214 | 165300 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 246 | 20240214 | 165200 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 247 | 20240214 | 165100 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 248 | 20240214 | 165000 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 249 | 20240214 | 164900 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 250 | 20240214 | 164800 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 251 | 20240214 | 164700 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 252 | 20240214 | 164600 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 253 | 20240214 | 164500 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 254 | 20240214 | 164400 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 255 | 20240214 | 164300 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 256 | 20240214 | 164200 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 257 | 20240214 | 164100 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 258 | 20240214 | 164000 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 259 | 20240214 | 163900 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 260 | 20240214 | 163800 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 261 | 20240214 | 163700 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 262 | 20240214 | 163600 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 263 | 20240214 | 163500 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 264 | 20240214 | 163400 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 265 | 20240214 | 163300 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 266 | 20240214 | 163200 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 267 | 20240214 | 163100 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 268 | 20240214 | 163000 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 269 | 20240214 | 162900 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 270 | 20240214 | 162800 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 271 | 20240214 | 162700 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 272 | 20240214 | 162600 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 4667 |
| 273 | 20240214 | 162500 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 274 | 20240214 | 162400 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 275 | 20240214 | 162300 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 276 | 20240214 | 162200 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 277 | 20240214 | 162100 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 278 | 20240214 | 162000 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 279 | 20240214 | 161900 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 280 | 20240214 | 161800 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 281 | 20240214 | 161700 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 282 | 20240214 | 161600 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 283 | 20240214 | 161500 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 284 | 20240214 | 161400 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 285 | 20240214 | 161300 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 286 | 20240214 | 161200 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 287 | 20240214 | 161100 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 288 | 20240214 | 161000 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 289 | 20240214 | 160900 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 290 | 20240214 | 160800 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 291 | 20240214 | 160700 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 292 | 20240214 | 160600 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 293 | 20240214 | 160500 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 294 | 20240214 | 160400 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 295 | 20240214 | 160300 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 296 | 20240214 | 160200 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 297 | 20240214 | 160100 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 298 | 20240214 | 160000 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 299 | 20240214 | 155900 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 300 | 20240214 | 155800 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 301 | 20240214 | 155700 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 302 | 20240214 | 155600 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 4667 |
| 303 | 20240214 | 155500 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 304 | 20240214 | 155400 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 305 | 20240214 | 155300 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 306 | 20240214 | 155200 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 307 | 20240214 | 155100 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 308 | 20240214 | 155000 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 309 | 20240214 | 154900 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 310 | 20240214 | 154800 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 311 | 20240214 | 154700 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 312 | 20240214 | 154600 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 313 | 20240214 | 154500 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 314 | 20240214 | 154400 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 315 | 20240214 | 154300 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 316 | 20240214 | 154200 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 317 | 20240214 | 154100 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 318 | 20240214 | 154000 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 319 | 20240214 | 153900 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 320 | 20240214 | 153800 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 321 | 20240214 | 153700 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 322 | 20240214 | 153600 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 323 | 20240214 | 153500 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 324 | 20240214 | 153400 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 325 | 20240214 | 153300 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 326 | 20240214 | 153200 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 327 | 20240214 | 153100 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 0 |
| 328 | 20240214 | 153000 | 13491193850 | 35300 | 35300 | 35300 | 35300 | 4667 |
| 329 | 20240214 | 152900 | 13326448750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 330 | 20240214 | 152800 | 13326448750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 331 | 20240214 | 152700 | 13326448750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 332 | 20240214 | 152600 | 13326448750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 333 | 20240214 | 152500 | 13326448750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 334 | 20240214 | 152400 | 13326448750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 335 | 20240214 | 152300 | 13326448750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 336 | 20240214 | 152200 | 13326448750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 337 | 20240214 | 152100 | 13326448750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 338 | 20240214 | 152000 | 13326448750 | 35300 | 35300 | 35300 | 35300 | 0 |
| 339 | 20240214 | 151900 | 13326448750 | 35300 | 35200 | 35300 | 35150 | 1782 |
| 340 | 20240214 | 151800 | 13263640350 | 35150 | 35200 | 35200 | 35150 | 196 |
| 341 | 20240214 | 151700 | 13256750050 | 35150 | 35200 | 35200 | 35150 | 341 |
| 342 | 20240214 | 151600 | 13244749900 | 35200 | 35200 | 35250 | 35200 | 413 |
| 343 | 20240214 | 151500 | 13230212050 | 35250 | 35250 | 35250 | 35200 | 357 |
| 344 | 20240214 | 151400 | 13217642250 | 35250 | 35250 | 35250 | 35200 | 355 |
| 345 | 20240214 | 151300 | 13205143450 | 35200 | 35150 | 35250 | 35150 | 659 |
| 346 | 20240214 | 151200 | 13181946000 | 35150 | 35100 | 35200 | 35100 | 194 |
| 347 | 20240214 | 151100 | 13175133250 | 35100 | 35150 | 35200 | 35100 | 531 |
| 348 | 20240214 | 151000 | 13156471900 | 35150 | 35150 | 35150 | 35100 | 457 |
| 349 | 20240214 | 150900 | 13140418900 | 35150 | 35150 | 35200 | 35150 | 192 |
| 350 | 20240214 | 150800 | 13133661350 | 35200 | 35250 | 35250 | 35100 | 888 |
| 351 | 20240214 | 150700 | 13102442750 | 35250 | 35200 | 35250 | 35150 | 727 |
| 352 | 20240214 | 150600 | 13076844500 | 35150 | 35200 | 35200 | 35150 | 1017 |
| 353 | 20240214 | 150500 | 13041061650 | 35200 | 35150 | 35200 | 35100 | 428 |
| 354 | 20240214 | 150400 | 13026009750 | 35150 | 35100 | 35150 | 35100 | 237 |
| 355 | 20240214 | 150300 | 13017688550 | 35100 | 35050 | 35150 | 35050 | 422 |
| 356 | 20240214 | 150200 | 13002875700 | 35100 | 35150 | 35150 | 35050 | 92 |
| 357 | 20240214 | 150100 | 12999647200 | 35050 | 35150 | 35150 | 35000 | 620 |
| 358 | 20240214 | 150000 | 12977910400 | 35100 | 35100 | 35150 | 35100 | 199 |
| 359 | 20240214 | 145900 | 12970923400 | 35100 | 35050 | 35100 | 35050 | 146 |
| 360 | 20240214 | 145800 | 12965799100 | 35100 | 35050 | 35100 | 35000 | 241 |
| 361 | 20240214 | 145700 | 12957357150 | 35100 | 35150 | 35150 | 35100 | 152 |
| 362 | 20240214 | 145600 | 12952019400 | 35150 | 35100 | 35200 | 35050 | 206 |
| 363 | 20240214 | 145500 | 12944781200 | 35100 | 35150 | 35150 | 35050 | 377 |
| 364 | 20240214 | 145400 | 12931556450 | 35100 | 35050 | 35150 | 35050 | 121 |
| 365 | 20240214 | 145300 | 12927309250 | 35100 | 35100 | 35100 | 35050 | 330 |
| 366 | 20240214 | 145200 | 12915740700 | 35100 | 35150 | 35150 | 35100 | 643 |
| 367 | 20240214 | 145100 | 12893160750 | 35150 | 35200 | 35200 | 35100 | 300 |
| 368 | 20240214 | 145000 | 12882613850 | 35150 | 35150 | 35200 | 35150 | 834 |
| 369 | 20240214 | 144900 | 12853296200 | 35150 | 35150 | 35150 | 35050 | 777 |
| 370 | 20240214 | 144800 | 12826019000 | 35150 | 35000 | 35150 | 35000 | 194 |
| 371 | 20240214 | 144700 | 12819211050 | 35100 | 35000 | 35100 | 35000 | 775 |
| 372 | 20240214 | 144600 | 12792084150 | 35000 | 35000 | 35150 | 35000 | 256 |
| 373 | 20240214 | 144500 | 12783118900 | 35150 | 35000 | 35150 | 35000 | 438 |
| 374 | 20240214 | 144400 | 12767757700 | 35000 | 35000 | 35000 | 35000 | 200 |
| 375 | 20240214 | 144300 | 12760757700 | 35050 | 35000 | 35100 | 35000 | 256 |
| 376 | 20240214 | 144200 | 12751794150 | 35050 | 35000 | 35100 | 35000 | 211 |
| 377 | 20240214 | 144100 | 12744403800 | 35000 | 34950 | 35150 | 34950 | 387 |
| 378 | 20240214 | 144000 | 12730843450 | 35000 | 35000 | 35000 | 34950 | 367 |
| 379 | 20240214 | 143900 | 12718011150 | 35000 | 34950 | 35000 | 34950 | 77 |
| 380 | 20240214 | 143800 | 12715317550 | 34950 | 34950 | 35000 | 34950 | 165 |
| 381 | 20240214 | 143700 | 12709544350 | 34950 | 35000 | 35000 | 34950 | 399 |
| 382 | 20240214 | 143600 | 12695590900 | 35000 | 34950 | 35000 | 34950 | 242 |
| 383 | 20240214 | 143500 | 12687123500 | 34950 | 35100 | 35100 | 34950 | 41 |
| 384 | 20240214 | 143400 | 12685688450 | 34950 | 35000 | 35100 | 34950 | 416 |
| 385 | 20240214 | 143300 | 12671126100 | 35100 | 35000 | 35100 | 34950 | 191 |
| 386 | 20240214 | 143200 | 12664433850 | 35000 | 35050 | 35050 | 35000 | 16 |
| 387 | 20240214 | 143100 | 12663873450 | 35050 | 35000 | 35050 | 34950 | 450 |
| 388 | 20240214 | 143000 | 12648129250 | 35000 | 34950 | 35000 | 34950 | 168 |
| 389 | 20240214 | 142900 | 12642254800 | 34950 | 34850 | 35000 | 34800 | 419 |
| 390 | 20240214 | 142800 | 12627613400 | 34950 | 34850 | 34950 | 34800 | 741 |
| 391 | 20240214 | 142700 | 12601760800 | 34900 | 34850 | 34950 | 34850 | 84 |
| 392 | 20240214 | 142600 | 12598829850 | 34800 | 34800 | 34850 | 34800 | 501 |
| 393 | 20240214 | 142500 | 12581394650 | 34850 | 34850 | 34900 | 34800 | 466 |
| 394 | 20240214 | 142400 | 12565167850 | 34850 | 34850 | 35000 | 34800 | 620 |
| 395 | 20240214 | 142300 | 12543550050 | 34900 | 34800 | 35000 | 34800 | 597 |
| 396 | 20240214 | 142200 | 12522726450 | 34850 | 34900 | 34900 | 34800 | 534 |
| 397 | 20240214 | 142100 | 12504115850 | 34900 | 34950 | 35000 | 34800 | 487 |
| 398 | 20240214 | 142000 | 12487129250 | 34850 | 34850 | 34850 | 34800 | 638 |
| 399 | 20240214 | 141900 | 12464902550 | 34900 | 34950 | 34950 | 34850 | 422 |
| 400 | 20240214 | 141800 | 12450188700 | 34950 | 34900 | 34950 | 34850 | 400 |
| 401 | 20240214 | 141700 | 12436233150 | 34900 | 34850 | 34900 | 34800 | 440 |
| 402 | 20240214 | 141600 | 12420904900 | 34850 | 34850 | 34900 | 34850 | 795 |
| 403 | 20240214 | 141500 | 12393193000 | 34900 | 34900 | 34950 | 34900 | 138 |
| 404 | 20240214 | 141400 | 12388374300 | 35000 | 34900 | 35000 | 34850 | 430 |
| 405 | 20240214 | 141300 | 12373385900 | 34900 | 35000 | 35050 | 34800 | 889 |
| 406 | 20240214 | 141200 | 12342368050 | 35000 | 34950 | 35000 | 34800 | 887 |
| 407 | 20240214 | 141100 | 12311441100 | 35000 | 34900 | 35000 | 34900 | 436 |
| 408 | 20240214 | 141000 | 12296216500 | 34950 | 34950 | 35000 | 34900 | 688 |
| 409 | 20240214 | 140900 | 12272181900 | 34950 | 35000 | 35050 | 34900 | 2816 |
| 410 | 20240214 | 140800 | 12173754650 | 35000 | 35050 | 35050 | 35000 | 292 |
| 411 | 20240214 | 140700 | 12163530750 | 35050 | 35050 | 35100 | 35000 | 524 |
| 412 | 20240214 | 140600 | 12145174000 | 35100 | 35200 | 35200 | 35100 | 201 |
| 413 | 20240214 | 140500 | 12138105150 | 35150 | 35200 | 35200 | 35100 | 74 |
| 414 | 20240214 | 140400 | 12135503050 | 35150 | 35100 | 35300 | 35100 | 222 |
| 415 | 20240214 | 140300 | 12127702000 | 35100 | 35250 | 35300 | 35100 | 51 |
| 416 | 20240214 | 140200 | 12125905900 | 35250 | 35100 | 35250 | 35100 | 157 |
| 417 | 20240214 | 140100 | 12120377650 | 35250 | 35100 | 35250 | 35100 | 182 |
| 418 | 20240214 | 140000 | 12113982600 | 35100 | 35100 | 35150 | 35100 | 148 |
| 419 | 20240214 | 135900 | 12108785000 | 35100 | 35250 | 35250 | 35100 | 114 |
| 420 | 20240214 | 135800 | 12104782650 | 35300 | 35150 | 35300 | 35150 | 212 |
| 421 | 20240214 | 135700 | 12097314100 | 35150 | 35200 | 35200 | 35150 | 111 |
| 422 | 20240214 | 135600 | 12093411650 | 35200 | 35250 | 35250 | 35200 | 73 |
| 423 | 20240214 | 135500 | 12090839100 | 35250 | 35250 | 35300 | 35250 | 175 |
| 424 | 20240214 | 135400 | 12084663350 | 35250 | 35250 | 35300 | 35250 | 135 |
| 425 | 20240214 | 135300 | 12079904100 | 35300 | 35300 | 35300 | 35150 | 661 |
| 426 | 20240214 | 135200 | 12056627650 | 35250 | 35200 | 35350 | 35150 | 438 |
| 427 | 20240214 | 135100 | 12041222350 | 35200 | 35200 | 35350 | 35200 | 241 |
| 428 | 20240214 | 135000 | 12032718450 | 35200 | 35350 | 35350 | 35200 | 413 |
| 429 | 20240214 | 134900 | 12018169450 | 35350 | 35350 | 35400 | 35350 | 69 |
| 430 | 20240214 | 134800 | 12015729150 | 35250 | 35350 | 35350 | 35250 | 688 |
| 431 | 20240214 | 134700 | 11991439650 | 35350 | 35300 | 35350 | 35300 | 173 |
| 432 | 20240214 | 134600 | 11985329500 | 35350 | 35300 | 35350 | 35300 | 693 |
| 433 | 20240214 | 134500 | 11960860250 | 35300 | 35450 | 35450 | 35300 | 426 |
| 434 | 20240214 | 134400 | 11945792450 | 35400 | 35450 | 35500 | 35400 | 123 |
| 435 | 20240214 | 134300 | 11941431250 | 35400 | 35400 | 35500 | 35400 | 61 |
| 436 | 20240214 | 134200 | 11939269350 | 35350 | 35350 | 35500 | 35350 | 369 |
| 437 | 20240214 | 134100 | 11926222050 | 35400 | 35400 | 35400 | 35350 | 375 |
| 438 | 20240214 | 134000 | 11912957600 | 35400 | 35350 | 35400 | 35350 | 62 |
| 439 | 20240214 | 133900 | 11910764100 | 35300 | 35450 | 35500 | 35300 | 71 |
| 440 | 20240214 | 133800 | 11908253000 | 35450 | 35500 | 35500 | 35450 | 50 |
| 441 | 20240214 | 133700 | 11906478950 | 35500 | 35500 | 35500 | 35350 | 421 |
| 442 | 20240214 | 133600 | 11891540650 | 35300 | 35500 | 35500 | 35300 | 41 |
| 443 | 20240214 | 133500 | 11890086150 | 35400 | 35500 | 35500 | 35350 | 80 |
| 444 | 20240214 | 133400 | 11887255950 | 35350 | 35400 | 35500 | 35300 | 405 |
| 445 | 20240214 | 133300 | 11872908650 | 35400 | 35400 | 35400 | 35250 | 74 |
| 446 | 20240214 | 133200 | 11870290550 | 35250 | 35400 | 35450 | 35250 | 731 |
| 447 | 20240214 | 133100 | 11844462450 | 35400 | 35350 | 35450 | 35350 | 109 |
| 448 | 20240214 | 133000 | 11840601950 | 35350 | 35450 | 35450 | 35350 | 309 |
| 449 | 20240214 | 132900 | 11829660150 | 35450 | 35400 | 35450 | 35400 | 61 |
| 450 | 20240214 | 132800 | 11827497950 | 35400 | 35450 | 35450 | 35400 | 59 |
| 451 | 20240214 | 132700 | 11825408950 | 35500 | 35400 | 35500 | 35350 | 117 |
| 452 | 20240214 | 132600 | 11821267050 | 35450 | 35450 | 35450 | 35400 | 178 |
| 453 | 20240214 | 132500 | 11814958400 | 35400 | 35450 | 35450 | 35400 | 209 |
| 454 | 20240214 | 132400 | 11807551900 | 35450 | 35500 | 35500 | 35400 | 80 |
| 455 | 20240214 | 132300 | 11804714450 | 35500 | 35450 | 35500 | 35450 | 134 |
| 456 | 20240214 | 132200 | 11799962700 | 35400 | 35450 | 35450 | 35400 | 322 |
| 457 | 20240214 | 132100 | 11788548000 | 35400 | 35450 | 35450 | 35350 | 174 |
| 458 | 20240214 | 132000 | 11782394550 | 35400 | 35400 | 35450 | 35350 | 380 |
| 459 | 20240214 | 131900 | 11768944250 | 35350 | 35350 | 35400 | 35300 | 615 |
| 460 | 20240214 | 131800 | 11747224850 | 35350 | 35400 | 35400 | 35350 | 187 |
| 461 | 20240214 | 131700 | 11740613300 | 35400 | 35450 | 35450 | 35400 | 258 |
| 462 | 20240214 | 131600 | 11731475200 | 35450 | 35450 | 35500 | 35450 | 213 |
| 463 | 20240214 | 131500 | 11723923600 | 35450 | 35300 | 35450 | 35300 | 150 |
| 464 | 20240214 | 131400 | 11718612100 | 35300 | 35400 | 35400 | 35300 | 395 |
| 465 | 20240214 | 131300 | 11704649800 | 35400 | 35350 | 35450 | 35300 | 943 |
| 466 | 20240214 | 131200 | 11671290400 | 35350 | 35350 | 35450 | 35350 | 540 |
| 467 | 20240214 | 131100 | 11652187650 | 35450 | 35450 | 35500 | 35400 | 1323 |
| 468 | 20240214 | 131000 | 11605321650 | 35450 | 35550 | 35550 | 35450 | 168 |
| 469 | 20240214 | 130900 | 11599361950 | 35500 | 35450 | 35550 | 35450 | 279 |
| 470 | 20240214 | 130800 | 11589457150 | 35500 | 35500 | 35600 | 35450 | 372 |
| 471 | 20240214 | 130700 | 11576250900 | 35600 | 35600 | 35600 | 35500 | 107 |
| 472 | 20240214 | 130600 | 11572447500 | 35600 | 35650 | 35650 | 35550 | 514 |
| 473 | 20240214 | 130500 | 11554145200 | 35550 | 35600 | 35650 | 35550 | 578 |
| 474 | 20240214 | 130400 | 11533567200 | 35600 | 35500 | 35600 | 35500 | 427 |
| 475 | 20240214 | 130300 | 11518384700 | 35550 | 35600 | 35600 | 35500 | 36 |
| 476 | 20240214 | 130200 | 11517105700 | 35600 | 35550 | 35600 | 35550 | 404 |
| 477 | 20240214 | 130100 | 11502739400 | 35600 | 35550 | 35600 | 35550 | 442 |
| 478 | 20240214 | 130000 | 11487020450 | 35600 | 35600 | 35600 | 35550 | 317 |
| 479 | 20240214 | 125900 | 11475738400 | 35600 | 35600 | 35600 | 35550 | 219 |
| 480 | 20240214 | 125800 | 11467943550 | 35550 | 35550 | 35600 | 35550 | 451 |
| 481 | 20240214 | 125700 | 11451893800 | 35550 | 35600 | 35600 | 35550 | 719 |
| 482 | 20240214 | 125600 | 11426318800 | 35600 | 35600 | 35600 | 35550 | 365 |
| 483 | 20240214 | 125500 | 11413329100 | 35600 | 35550 | 35600 | 35550 | 536 |
| 484 | 20240214 | 125400 | 11394250750 | 35600 | 35600 | 35600 | 35550 | 540 |
| 485 | 20240214 | 125300 | 11375031100 | 35600 | 35600 | 35600 | 35550 | 274 |
| 486 | 20240214 | 125200 | 11365277950 | 35600 | 35500 | 35600 | 35500 | 1194 |
| 487 | 20240214 | 125100 | 11322814550 | 35550 | 35450 | 35550 | 35400 | 5685 |
| 488 | 20240214 | 125000 | 11121024250 | 35450 | 35400 | 35450 | 35400 | 342 |
| 489 | 20240214 | 124900 | 11108900650 | 35400 | 35350 | 35450 | 35350 | 251 |
| 490 | 20240214 | 124800 | 11100014450 | 35400 | 35350 | 35400 | 35350 | 109 |
| 491 | 20240214 | 124700 | 11096156800 | 35350 | 35400 | 35400 | 35350 | 213 |
| 492 | 20240214 | 124600 | 11088616950 | 35400 | 35400 | 35400 | 35350 | 599 |
| 493 | 20240214 | 124500 | 11067438600 | 35400 | 35400 | 35450 | 35350 | 170 |
| 494 | 20240214 | 124400 | 11061419450 | 35400 | 35400 | 35450 | 35350 | 251 |
| 495 | 20240214 | 124300 | 11052531500 | 35400 | 35400 | 35400 | 35400 | 298 |
| 496 | 20240214 | 124200 | 11041982300 | 35400 | 35450 | 35450 | 35350 | 368 |
| 497 | 20240214 | 124100 | 11028954600 | 35450 | 35400 | 35450 | 35400 | 161 |
| 498 | 20240214 | 124000 | 11023251200 | 35400 | 35400 | 35450 | 35400 | 239 |
| 499 | 20240214 | 123900 | 11014781700 | 35450 | 35400 | 35450 | 35400 | 832 |
| 500 | 20240214 | 123800 | 10985324350 | 35400 | 35400 | 35400 | 35350 | 115 |
| 501 | 20240214 | 123700 | 10981253750 | 35350 | 35350 | 35400 | 35300 | 355 |
| 502 | 20240214 | 123600 | 10968700750 | 35350 | 35300 | 35400 | 35300 | 677 |
| 503 | 20240214 | 123500 | 10944748200 | 35300 | 35300 | 35400 | 35300 | 164 |
| 504 | 20240214 | 123400 | 10938953450 | 35300 | 35300 | 35350 | 35300 | 96 |
| 505 | 20240214 | 123300 | 10935560200 | 35350 | 35350 | 35400 | 35350 | 249 |
| 506 | 20240214 | 123200 | 10926751300 | 35350 | 35350 | 35350 | 35350 | 135 |
| 507 | 20240214 | 123100 | 10921979050 | 35350 | 35300 | 35350 | 35300 | 127 |
| 508 | 20240214 | 123000 | 10917492450 | 35300 | 35300 | 35350 | 35250 | 135 |
| 509 | 20240214 | 122900 | 10912727900 | 35300 | 35250 | 35300 | 35200 | 332 |
| 510 | 20240214 | 122800 | 10901017250 | 35250 | 35250 | 35300 | 35200 | 183 |
| 511 | 20240214 | 122700 | 10894564350 | 35250 | 35300 | 35300 | 35250 | 180 |
| 512 | 20240214 | 122600 | 10888213300 | 35300 | 35400 | 35400 | 35300 | 707 |
| 513 | 20240214 | 122500 | 10863216700 | 35400 | 35400 | 35400 | 35350 | 20 |
| 514 | 20240214 | 122400 | 10862509000 | 35400 | 35300 | 35400 | 35300 | 389 |
| 515 | 20240214 | 122300 | 10848753300 | 35350 | 35300 | 35350 | 35300 | 487 |
| 516 | 20240214 | 122200 | 10831549950 | 35400 | 35250 | 35400 | 35200 | 845 |
| 517 | 20240214 | 122100 | 10801708550 | 35250 | 35300 | 35300 | 35250 | 179 |
| 518 | 20240214 | 122000 | 10795392350 | 35300 | 35300 | 35300 | 35250 | 424 |
| 519 | 20240214 | 121900 | 10780425700 | 35250 | 35250 | 35400 | 35250 | 129 |
| 520 | 20240214 | 121800 | 10775866950 | 35200 | 35400 | 35400 | 35200 | 182 |
| 521 | 20240214 | 121700 | 10769435500 | 35400 | 35300 | 35400 | 35200 | 823 |
| 522 | 20240214 | 121600 | 10740401050 | 35250 | 35350 | 35350 | 35250 | 242 |
| 523 | 20240214 | 121500 | 10731865500 | 35300 | 35250 | 35350 | 35200 | 594 |
| 524 | 20240214 | 121400 | 10710907200 | 35250 | 35350 | 35350 | 35250 | 188 |
| 525 | 20240214 | 121300 | 10704266950 | 35300 | 35350 | 35350 | 35300 | 76 |
| 526 | 20240214 | 121200 | 10701580500 | 35300 | 35400 | 35400 | 35300 | 276 |
| 527 | 20240214 | 121100 | 10691820150 | 35400 | 35300 | 35400 | 35300 | 63 |
| 528 | 20240214 | 121000 | 10689595200 | 35300 | 35300 | 35400 | 35250 | 300 |
| 529 | 20240214 | 120900 | 10678999850 | 35300 | 35350 | 35350 | 35300 | 160 |
| 530 | 20240214 | 120800 | 10673344850 | 35350 | 35300 | 35350 | 35300 | 196 |
| 531 | 20240214 | 120700 | 10666416550 | 35350 | 35350 | 35400 | 35350 | 146 |
| 532 | 20240214 | 120600 | 10661255100 | 35350 | 35300 | 35400 | 35300 | 119 |
| 533 | 20240214 | 120500 | 10657045750 | 35350 | 35400 | 35400 | 35300 | 266 |
| 534 | 20240214 | 120400 | 10647631700 | 35350 | 35350 | 35400 | 35350 | 117 |
| 535 | 20240214 | 120300 | 10643494950 | 35350 | 35350 | 35400 | 35250 | 865 |
| 536 | 20240214 | 120200 | 10612956400 | 35350 | 35350 | 35400 | 35300 | 301 |
| 537 | 20240214 | 120100 | 10602322050 | 35350 | 35250 | 35350 | 35250 | 328 |
| 538 | 20240214 | 120000 | 10590731950 | 35200 | 35300 | 35350 | 35150 | 676 |
| 539 | 20240214 | 115900 | 10566889400 | 35300 | 35200 | 35300 | 35200 | 184 |
| 540 | 20240214 | 115800 | 10560396600 | 35300 | 35250 | 35300 | 35150 | 488 |
| 541 | 20240214 | 115700 | 10543227350 | 35250 | 35200 | 35300 | 35150 | 215 |
| 542 | 20240214 | 115600 | 10535650300 | 35200 | 35200 | 35250 | 35200 | 147 |
| 543 | 20240214 | 115500 | 10530472600 | 35200 | 35200 | 35250 | 35200 | 183 |
| 544 | 20240214 | 115400 | 10524026200 | 35250 | 35200 | 35250 | 35150 | 667 |
| 545 | 20240214 | 115300 | 10500547000 | 35200 | 35150 | 35200 | 35150 | 667 |
| 546 | 20240214 | 115200 | 10477072600 | 35150 | 35150 | 35200 | 35150 | 66 |
| 547 | 20240214 | 115100 | 10474750950 | 35100 | 35100 | 35150 | 35100 | 330 |
| 548 | 20240214 | 115000 | 10463159750 | 35150 | 35100 | 35150 | 35100 | 534 |
| 549 | 20240214 | 114900 | 10444390600 | 35100 | 35000 | 35150 | 35000 | 619 |
| 550 | 20240214 | 114800 | 10422663800 | 35000 | 35000 | 35100 | 35000 | 317 |
| 551 | 20240214 | 114700 | 10411561950 | 35000 | 35000 | 35100 | 35000 | 208 |
| 552 | 20240214 | 114600 | 10404265000 | 35000 | 35100 | 35150 | 35000 | 189 |
| 553 | 20240214 | 114500 | 10397633150 | 35100 | 35100 | 35100 | 35000 | 491 |
| 554 | 20240214 | 114400 | 10380409150 | 35100 | 35050 | 35100 | 35050 | 2 |
| 555 | 20240214 | 114300 | 10380339000 | 35100 | 35050 | 35100 | 35050 | 246 |
| 556 | 20240214 | 114200 | 10371706350 | 35100 | 35100 | 35150 | 35100 | 259 |
| 557 | 20240214 | 114100 | 10362615300 | 35150 | 35100 | 35150 | 35100 | 151 |
| 558 | 20240214 | 114000 | 10357310150 | 35100 | 35150 | 35150 | 35100 | 340 |
| 559 | 20240214 | 113900 | 10345364800 | 35100 | 35150 | 35150 | 35100 | 134 |
| 560 | 20240214 | 113800 | 10340656650 | 35100 | 35150 | 35150 | 35100 | 107 |
| 561 | 20240214 | 113700 | 10336896900 | 35100 | 35100 | 35150 | 35050 | 147 |
| 562 | 20240214 | 113600 | 10331736750 | 35050 | 35050 | 35100 | 35050 | 283 |
| 563 | 20240214 | 113500 | 10321807550 | 35100 | 35050 | 35100 | 35050 | 84 |
| 564 | 20240214 | 113400 | 10318859200 | 35050 | 35050 | 35100 | 35050 | 278 |
| 565 | 20240214 | 113300 | 10309101750 | 35050 | 35100 | 35100 | 35050 | 159 |
| 566 | 20240214 | 113200 | 10303522150 | 35100 | 35100 | 35100 | 35100 | 194 |
| 567 | 20240214 | 113100 | 10296712750 | 35050 | 35100 | 35100 | 35050 | 202 |
| 568 | 20240214 | 113000 | 10289622900 | 35050 | 35100 | 35100 | 35000 | 25 |
| 569 | 20240214 | 112900 | 10288747150 | 35050 | 35050 | 35100 | 35050 | 192 |
| 570 | 20240214 | 112800 | 10282012900 | 35050 | 35100 | 35100 | 35050 | 230 |
| 571 | 20240214 | 112700 | 10273941750 | 35100 | 34950 | 35100 | 34900 | 569 |
| 572 | 20240214 | 112600 | 10254047300 | 34950 | 35050 | 35050 | 34800 | 1056 |
| 573 | 20240214 | 112500 | 10217182700 | 35050 | 35000 | 35100 | 35000 | 768 |
| 574 | 20240214 | 112400 | 10190283400 | 35000 | 35100 | 35100 | 35000 | 139 |
| 575 | 20240214 | 112300 | 10185409100 | 35100 | 35050 | 35100 | 35050 | 107 |
| 576 | 20240214 | 112200 | 10181658550 | 35100 | 35050 | 35100 | 35050 | 354 |
| 577 | 20240214 | 112100 | 10169233900 | 35050 | 35050 | 35050 | 35000 | 155 |
| 578 | 20240214 | 112000 | 10163801600 | 35050 | 35050 | 35100 | 35050 | 143 |
| 579 | 20240214 | 111900 | 10158786200 | 35050 | 35050 | 35100 | 35050 | 317 |
| 580 | 20240214 | 111800 | 10147669050 | 35100 | 35000 | 35200 | 34950 | 627 |
| 581 | 20240214 | 111700 | 10125709100 | 35050 | 35150 | 35200 | 35000 | 862 |
| 582 | 20240214 | 111600 | 10095476250 | 35150 | 35150 | 35250 | 35100 | 138 |
| 583 | 20240214 | 111500 | 10090622950 | 35150 | 34950 | 35300 | 34950 | 630 |
| 584 | 20240214 | 111400 | 10068474450 | 35050 | 34900 | 35050 | 34900 | 479 |
| 585 | 20240214 | 111300 | 10051730450 | 34950 | 34900 | 34950 | 34900 | 322 |
| 586 | 20240214 | 111200 | 10040479800 | 34900 | 34900 | 34900 | 34850 | 195 |
| 587 | 20240214 | 111100 | 10033680850 | 34900 | 34950 | 35200 | 34900 | 793 |
| 588 | 20240214 | 111000 | 10005920450 | 34950 | 34850 | 35000 | 34750 | 763 |
| 589 | 20240214 | 110900 | 9979301350 | 34800 | 34800 | 34850 | 34700 | 275 |
| 590 | 20240214 | 110800 | 9969737550 | 34700 | 34800 | 34850 | 34700 | 485 |
| 591 | 20240214 | 110700 | 9952865900 | 34750 | 34750 | 34950 | 34750 | 735 |
| 592 | 20240214 | 110600 | 9927285600 | 34750 | 34800 | 34900 | 34700 | 947 |
| 593 | 20240214 | 110500 | 9894372800 | 34900 | 34750 | 34900 | 34750 | 177 |
| 594 | 20240214 | 110400 | 9888208200 | 34800 | 34650 | 34900 | 34650 | 677 |
| 595 | 20240214 | 110300 | 9864704000 | 34650 | 34800 | 34800 | 34650 | 789 |
| 596 | 20240214 | 110200 | 9837288500 | 34850 | 34950 | 35000 | 34850 | 2063 |
| 597 | 20240214 | 110100 | 9765272050 | 34950 | 35150 | 35150 | 34950 | 985 |
| 598 | 20240214 | 110000 | 9730763500 | 35100 | 35250 | 35250 | 35100 | 296 |
| 599 | 20240214 | 105900 | 9720347900 | 35250 | 35250 | 35400 | 35250 | 564 |
| 600 | 20240214 | 105800 | 9700442900 | 35250 | 35300 | 35400 | 35200 | 1515 |
| 601 | 20240214 | 105700 | 9646999200 | 35300 | 35350 | 35450 | 35200 | 477 |
| 602 | 20240214 | 105600 | 9630126800 | 35350 | 35400 | 35450 | 35350 | 1293 |
| 603 | 20240214 | 105500 | 9584387650 | 35400 | 35300 | 35450 | 35300 | 2046 |
| 604 | 20240214 | 105400 | 9511961800 | 35350 | 35250 | 35350 | 35250 | 732 |
| 605 | 20240214 | 105300 | 9486114100 | 35250 | 35150 | 35300 | 35150 | 454 |
| 606 | 20240214 | 105200 | 9470103900 | 35200 | 35200 | 35250 | 35000 | 1324 |
| 607 | 20240214 | 105100 | 9423633000 | 35200 | 35300 | 35300 | 35150 | 592 |
| 608 | 20240214 | 105000 | 9402755650 | 35300 | 35200 | 35300 | 35200 | 1685 |
| 609 | 20240214 | 104900 | 9343342850 | 35200 | 35050 | 35200 | 35050 | 755 |
| 610 | 20240214 | 104800 | 9316824700 | 35150 | 35000 | 35200 | 34700 | 1918 |
| 611 | 20240214 | 104700 | 9249734050 | 35100 | 35050 | 35100 | 35000 | 845 |
| 612 | 20240214 | 104600 | 9220122650 | 35050 | 34950 | 35050 | 34850 | 936 |
| 613 | 20240214 | 104500 | 9187425650 | 34950 | 35150 | 35150 | 34950 | 847 |
| 614 | 20240214 | 104400 | 9157749650 | 35150 | 35250 | 35300 | 35150 | 878 |
| 615 | 20240214 | 104300 | 9126840750 | 35250 | 35250 | 35300 | 35200 | 610 |
| 616 | 20240214 | 104200 | 9105336650 | 35250 | 35250 | 35300 | 35200 | 470 |
| 617 | 20240214 | 104100 | 9088758400 | 35200 | 35300 | 35350 | 35200 | 1047 |
| 618 | 20240214 | 104000 | 9051810750 | 35300 | 35300 | 35350 | 35250 | 2766 |
| 619 | 20240214 | 103900 | 8954189400 | 35300 | 35250 | 35300 | 35150 | 850 |
| 620 | 20240214 | 103800 | 8924224500 | 35300 | 35250 | 35300 | 35200 | 823 |
| 621 | 20240214 | 103700 | 8895212450 | 35200 | 35100 | 35200 | 35100 | 735 |
| 622 | 20240214 | 103600 | 8869363550 | 35150 | 35200 | 35200 | 35100 | 621 |
| 623 | 20240214 | 103500 | 8847526600 | 35100 | 35150 | 35200 | 35050 | 843 |
| 624 | 20240214 | 103400 | 8817900500 | 35150 | 35150 | 35200 | 35150 | 707 |
| 625 | 20240214 | 103300 | 8793026700 | 35150 | 35150 | 35200 | 35100 | 488 |
| 626 | 20240214 | 103200 | 8775864250 | 35100 | 35050 | 35100 | 35000 | 855 |
| 627 | 20240214 | 103100 | 8745885150 | 35000 | 35150 | 35150 | 35000 | 852 |
| 628 | 20240214 | 103000 | 8716014100 | 35150 | 35200 | 35200 | 35100 | 650 |
| 629 | 20240214 | 102900 | 8693145100 | 35200 | 35150 | 35200 | 35100 | 729 |
| 630 | 20240214 | 102800 | 8667524750 | 35150 | 35050 | 35150 | 35000 | 688 |
| 631 | 20240214 | 102700 | 8643382400 | 35100 | 35200 | 35200 | 35000 | 936 |
| 632 | 20240214 | 102600 | 8610530800 | 35200 | 35200 | 35250 | 35150 | 676 |
| 633 | 20240214 | 102500 | 8586727150 | 35200 | 35150 | 35200 | 35100 | 756 |
| 634 | 20240214 | 102400 | 8560140500 | 35150 | 35200 | 35200 | 35050 | 981 |
| 635 | 20240214 | 102300 | 8525686350 | 35150 | 35200 | 35200 | 35100 | 1081 |
| 636 | 20240214 | 102200 | 8487644350 | 35150 | 35100 | 35150 | 35000 | 1124 |
| 637 | 20240214 | 102100 | 8448169800 | 35000 | 34950 | 35100 | 34950 | 1533 |
| 638 | 20240214 | 102000 | 8394504100 | 34950 | 34900 | 34950 | 34900 | 440 |
| 639 | 20240214 | 101900 | 8379129450 | 34950 | 34900 | 34950 | 34850 | 514 |
| 640 | 20240214 | 101800 | 8361176300 | 34900 | 35000 | 35000 | 34900 | 1612 |
| 641 | 20240214 | 101700 | 8304775000 | 34950 | 34900 | 34950 | 34800 | 1546 |
| 642 | 20240214 | 101600 | 8250765550 | 34900 | 34900 | 34900 | 34850 | 1164 |
| 643 | 20240214 | 101500 | 8210147650 | 34750 | 34850 | 34900 | 34750 | 1479 |
| 644 | 20240214 | 101400 | 8158596950 | 34800 | 34750 | 34850 | 34750 | 427 |
| 645 | 20240214 | 101300 | 8143740800 | 34750 | 34750 | 34800 | 34700 | 569 |
| 646 | 20240214 | 101200 | 8123968450 | 34750 | 34600 | 34750 | 34600 | 436 |
| 647 | 20240214 | 101100 | 8108853300 | 34650 | 34500 | 34700 | 34500 | 807 |
| 648 | 20240214 | 101000 | 8080938000 | 34500 | 34400 | 34500 | 34300 | 679 |
| 649 | 20240214 | 100900 | 8057608850 | 34400 | 34400 | 34450 | 34350 | 619 |
| 650 | 20240214 | 100800 | 8036328100 | 34350 | 34450 | 34450 | 34300 | 207 |
| 651 | 20240214 | 100700 | 8029220850 | 34350 | 34350 | 34450 | 34350 | 293 |
| 652 | 20240214 | 100600 | 8019145900 | 34350 | 34400 | 34500 | 34300 | 609 |
| 653 | 20240214 | 100500 | 7998212750 | 34400 | 34500 | 34500 | 34400 | 338 |
| 654 | 20240214 | 100400 | 7986576450 | 34500 | 34450 | 34500 | 34400 | 358 |
| 655 | 20240214 | 100300 | 7974245450 | 34450 | 34200 | 34450 | 34200 | 532 |
| 656 | 20240214 | 100200 | 7955974150 | 34200 | 34250 | 34400 | 34150 | 813 |
| 657 | 20240214 | 100100 | 7928166600 | 34300 | 34550 | 34550 | 34250 | 1668 |
| 658 | 20240214 | 100000 | 7870891850 | 34450 | 34500 | 34600 | 34400 | 1180 |
| 659 | 20240214 | 095900 | 7830223350 | 34500 | 34550 | 34600 | 34500 | 1072 |
| 660 | 20240214 | 095800 | 7793228150 | 34600 | 34700 | 34700 | 34550 | 1762 |
| 661 | 20240214 | 095700 | 7732313450 | 34600 | 34700 | 34800 | 34550 | 2095 |
| 662 | 20240214 | 095600 | 7659622550 | 34700 | 34550 | 34700 | 34500 | 1537 |
| 663 | 20240214 | 095500 | 7606508150 | 34550 | 34600 | 34600 | 34500 | 359 |
| 664 | 20240214 | 095400 | 7594108600 | 34500 | 34550 | 34550 | 34450 | 795 |
| 665 | 20240214 | 095300 | 7566675150 | 34550 | 34550 | 34600 | 34500 | 348 |
| 666 | 20240214 | 095200 | 7554652000 | 34550 | 34600 | 34750 | 34500 | 1055 |
| 667 | 20240214 | 095100 | 7518139000 | 34600 | 34600 | 34600 | 34500 | 2281 |
| 668 | 20240214 | 095000 | 7439305150 | 34600 | 34450 | 34600 | 34350 | 1098 |
| 669 | 20240214 | 094900 | 7401447800 | 34500 | 34250 | 34550 | 34200 | 1110 |
| 670 | 20240214 | 094800 | 7363339700 | 34250 | 34250 | 34250 | 34100 | 372 |
| 671 | 20240214 | 094700 | 7350624650 | 34050 | 34200 | 34250 | 34050 | 1913 |
| 672 | 20240214 | 094600 | 7285410200 | 34200 | 34100 | 34300 | 34050 | 863 |
| 673 | 20240214 | 094500 | 7255910300 | 34100 | 34300 | 34300 | 34100 | 2023 |
| 674 | 20240214 | 094400 | 7186721950 | 34300 | 34400 | 34400 | 34250 | 2207 |
| 675 | 20240214 | 094300 | 7110997750 | 34400 | 34400 | 34450 | 34400 | 732 |
| 676 | 20240214 | 094200 | 7085811200 | 34450 | 34450 | 34550 | 34400 | 1867 |
| 677 | 20240214 | 094100 | 7021482250 | 34500 | 34500 | 34550 | 34350 | 1621 |
| 678 | 20240214 | 094000 | 6965666600 | 34500 | 34650 | 34650 | 34500 | 375 |
| 679 | 20240214 | 093900 | 6952693300 | 34650 | 34650 | 34750 | 34450 | 766 |
| 680 | 20240214 | 093800 | 6926214200 | 34550 | 34400 | 34700 | 34350 | 927 |
| 681 | 20240214 | 093700 | 6894246800 | 34400 | 34400 | 34400 | 34300 | 915 |
| 682 | 20240214 | 093600 | 6862818800 | 34300 | 34500 | 34500 | 34300 | 1969 |
| 683 | 20240214 | 093500 | 6795168850 | 34500 | 34700 | 34700 | 34500 | 1231 |
| 684 | 20240214 | 093400 | 6752593300 | 34700 | 34850 | 34850 | 34600 | 1353 |
| 685 | 20240214 | 093300 | 6705602250 | 34850 | 34900 | 34900 | 34750 | 1382 |
| 686 | 20240214 | 093200 | 6657429650 | 34900 | 34850 | 34900 | 34600 | 2426 |
| 687 | 20240214 | 093100 | 6572895150 | 34750 | 34400 | 34850 | 34400 | 1119 |
| 688 | 20240214 | 093000 | 6534189350 | 34450 | 34550 | 34550 | 34300 | 1525 |
| 689 | 20240214 | 092900 | 6481714450 | 34500 | 34750 | 34850 | 34500 | 861 |
| 690 | 20240214 | 092800 | 6451887350 | 34850 | 34450 | 34850 | 34300 | 2771 |
| 691 | 20240214 | 092700 | 6356319200 | 34450 | 34550 | 34600 | 34300 | 1822 |
| 692 | 20240214 | 092600 | 6293669800 | 34600 | 34700 | 34700 | 34300 | 5150 |
| 693 | 20240214 | 092500 | 6116392150 | 34700 | 34700 | 34800 | 34500 | 4149 |
| 694 | 20240214 | 092400 | 5972993150 | 34550 | 35050 | 35050 | 34500 | 6186 |
| 695 | 20240214 | 092300 | 5757843850 | 35000 | 35100 | 35150 | 35000 | 962 |
| 696 | 20240214 | 092200 | 5724112650 | 35150 | 35150 | 35200 | 35000 | 1988 |
| 697 | 20240214 | 092100 | 5654372450 | 35150 | 35050 | 35200 | 35000 | 2097 |
| 698 | 20240214 | 092000 | 5580802850 | 35050 | 35350 | 35400 | 35050 | 1661 |
| 699 | 20240214 | 091900 | 5522311500 | 35350 | 35500 | 35500 | 35050 | 4013 |
| 700 | 20240214 | 091800 | 5380737450 | 35450 | 35400 | 35500 | 35350 | 2155 |
| 701 | 20240214 | 091700 | 5304350350 | 35400 | 35350 | 35500 | 35300 | 3322 |
| 702 | 20240214 | 091600 | 5186747700 | 35300 | 35200 | 35350 | 35100 | 2962 |
| 703 | 20240214 | 091500 | 5082349350 | 35200 | 35000 | 35300 | 34900 | 4979 |
| 704 | 20240214 | 091400 | 4907667150 | 35000 | 35700 | 35700 | 35000 | 6191 |
| 705 | 20240214 | 091300 | 4688931600 | 35700 | 36100 | 36150 | 35500 | 11902 |
| 706 | 20240214 | 091200 | 4262243550 | 36100 | 36100 | 36100 | 36100 | 3396 |
| 707 | 20240214 | 091100 | 4139647950 | 36200 | 36200 | 36200 | 36200 | 0 |
| 708 | 20240214 | 091000 | 4139647950 | 36200 | 35800 | 36200 | 35600 | 17516 |
| 709 | 20240214 | 090900 | 3510249400 | 35750 | 35400 | 35850 | 35350 | 19492 |
| 710 | 20240214 | 090800 | 2815306350 | 35400 | 34700 | 35600 | 34650 | 29341 |
| 711 | 20240214 | 090700 | 1784997250 | 34650 | 34700 | 34800 | 34500 | 5653 |
| 712 | 20240214 | 090600 | 1588799750 | 34600 | 34400 | 34700 | 34400 | 13492 |
| 713 | 20240214 | 090500 | 1122851800 | 34500 | 34150 | 34500 | 34100 | 8588 |
| 714 | 20240214 | 090400 | 828057450 | 34200 | 34000 | 34200 | 33850 | 4270 |
| 715 | 20240214 | 090300 | 682757650 | 34000 | 33800 | 34200 | 33800 | 7773 |
| 716 | 20240214 | 090200 | 418446800 | 33800 | 33300 | 33800 | 33300 | 2830 |
| 717 | 20240214 | 090100 | 323454850 | 33250 | 32650 | 33250 | 32650 | 3087 |
| 718 | 20240214 | 090000 | 221364200 | 32700 | 32950 | 33000 | 32500 | 5969 |