36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 201000 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 16091 |
| 3 | 20240214 | 200900 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 4 | 20240214 | 200800 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 5 | 20240214 | 200700 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 6 | 20240214 | 200600 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 7 | 20240214 | 200500 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 8 | 20240214 | 200400 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 9 | 20240214 | 200300 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 10 | 20240214 | 200200 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 11 | 20240214 | 200100 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 12 | 20240214 | 200000 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 13 | 20240214 | 195900 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 14 | 20240214 | 195800 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 15 | 20240214 | 195700 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 16 | 20240214 | 195600 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 17 | 20240214 | 195500 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 18 | 20240214 | 195400 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 19 | 20240214 | 195300 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 20 | 20240214 | 195200 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 21 | 20240214 | 195100 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 22 | 20240214 | 195000 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 23 | 20240214 | 194900 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 24 | 20240214 | 194800 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 25 | 20240214 | 194700 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 26 | 20240214 | 194600 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 27 | 20240214 | 194500 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 28 | 20240214 | 194400 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 29 | 20240214 | 194300 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 30 | 20240214 | 194200 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 31 | 20240214 | 194100 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 32 | 20240214 | 194000 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 16091 |
| 33 | 20240214 | 193900 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 34 | 20240214 | 193800 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 35 | 20240214 | 193700 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 36 | 20240214 | 193600 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 37 | 20240214 | 193500 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 38 | 20240214 | 193400 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 39 | 20240214 | 193300 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 40 | 20240214 | 193200 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 41 | 20240214 | 193100 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 42 | 20240214 | 193000 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 43 | 20240214 | 192900 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 44 | 20240214 | 192800 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 45 | 20240214 | 192700 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 46 | 20240214 | 192600 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 47 | 20240214 | 192500 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 48 | 20240214 | 192400 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 49 | 20240214 | 192300 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 50 | 20240214 | 192200 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 51 | 20240214 | 192100 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 52 | 20240214 | 192000 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 53 | 20240214 | 191900 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 54 | 20240214 | 191800 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 55 | 20240214 | 191700 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 56 | 20240214 | 191600 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 57 | 20240214 | 191500 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 58 | 20240214 | 191400 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 59 | 20240214 | 191300 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 60 | 20240214 | 191200 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 61 | 20240214 | 191100 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 62 | 20240214 | 191000 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 16091 |
| 63 | 20240214 | 190900 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 64 | 20240214 | 190800 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 65 | 20240214 | 190700 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 66 | 20240214 | 190600 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 67 | 20240214 | 190500 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 68 | 20240214 | 190400 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 69 | 20240214 | 190300 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 70 | 20240214 | 190200 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 71 | 20240214 | 190100 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 72 | 20240214 | 190000 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 73 | 20240214 | 185900 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 74 | 20240214 | 185800 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 75 | 20240214 | 185700 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 76 | 20240214 | 185600 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 77 | 20240214 | 185500 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 78 | 20240214 | 185400 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 79 | 20240214 | 185300 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 80 | 20240214 | 185200 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 81 | 20240214 | 185100 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 82 | 20240214 | 185000 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 83 | 20240214 | 184900 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 84 | 20240214 | 184800 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 85 | 20240214 | 184700 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 86 | 20240214 | 184600 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 87 | 20240214 | 184500 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 88 | 20240214 | 184400 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 89 | 20240214 | 184300 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 90 | 20240214 | 184200 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 91 | 20240214 | 184100 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 92 | 20240214 | 184000 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 16091 |
| 93 | 20240214 | 183900 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 94 | 20240214 | 183800 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 95 | 20240214 | 183700 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 96 | 20240214 | 183600 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 97 | 20240214 | 183500 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 98 | 20240214 | 183400 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 99 | 20240214 | 183300 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 100 | 20240214 | 183200 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 101 | 20240214 | 183100 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 102 | 20240214 | 183000 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 103 | 20240214 | 182900 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 104 | 20240214 | 182800 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 105 | 20240214 | 182700 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 106 | 20240214 | 182600 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 107 | 20240214 | 182500 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 108 | 20240214 | 182400 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 109 | 20240214 | 182300 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 110 | 20240214 | 182200 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 111 | 20240214 | 182100 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 112 | 20240214 | 182000 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 113 | 20240214 | 181900 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 114 | 20240214 | 181800 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 115 | 20240214 | 181700 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 116 | 20240214 | 181600 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 117 | 20240214 | 181500 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 118 | 20240214 | 181400 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 119 | 20240214 | 181300 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 120 | 20240214 | 181200 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 121 | 20240214 | 181100 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 122 | 20240214 | 181000 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 16091 |
| 123 | 20240214 | 180900 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 124 | 20240214 | 180800 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 125 | 20240214 | 180700 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 126 | 20240214 | 180600 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 127 | 20240214 | 180500 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 128 | 20240214 | 180400 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 129 | 20240214 | 180300 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 130 | 20240214 | 180200 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 131 | 20240214 | 180100 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 132 | 20240214 | 180000 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 133 | 20240214 | 175900 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 134 | 20240214 | 175800 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 135 | 20240214 | 175700 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 136 | 20240214 | 175600 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 137 | 20240214 | 175500 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 138 | 20240214 | 175400 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 139 | 20240214 | 175300 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 140 | 20240214 | 175200 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 141 | 20240214 | 175100 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 142 | 20240214 | 175000 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 143 | 20240214 | 174900 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 144 | 20240214 | 174800 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 145 | 20240214 | 174700 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 146 | 20240214 | 174600 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 147 | 20240214 | 174500 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 148 | 20240214 | 174400 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 149 | 20240214 | 174300 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 150 | 20240214 | 174200 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 151 | 20240214 | 174100 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 152 | 20240214 | 174000 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 16091 |
| 153 | 20240214 | 173900 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 154 | 20240214 | 173800 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 155 | 20240214 | 173700 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 156 | 20240214 | 173600 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 157 | 20240214 | 173500 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 158 | 20240214 | 173400 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 159 | 20240214 | 173300 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 160 | 20240214 | 173200 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 161 | 20240214 | 173100 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 162 | 20240214 | 173000 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 163 | 20240214 | 172900 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 164 | 20240214 | 172800 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 165 | 20240214 | 172700 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 166 | 20240214 | 172600 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 167 | 20240214 | 172500 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 168 | 20240214 | 172400 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 169 | 20240214 | 172300 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 170 | 20240214 | 172200 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 171 | 20240214 | 172100 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 172 | 20240214 | 172000 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 173 | 20240214 | 171900 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 174 | 20240214 | 171800 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 175 | 20240214 | 171700 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 176 | 20240214 | 171600 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 177 | 20240214 | 171500 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 178 | 20240214 | 171400 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 179 | 20240214 | 171300 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 180 | 20240214 | 171200 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 181 | 20240214 | 171100 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 182 | 20240214 | 171000 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 16091 |
| 183 | 20240214 | 170900 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 184 | 20240214 | 170800 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 185 | 20240214 | 170700 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 186 | 20240214 | 170600 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 187 | 20240214 | 170500 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 188 | 20240214 | 170400 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 189 | 20240214 | 170300 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 190 | 20240214 | 170200 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 191 | 20240214 | 170100 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 192 | 20240214 | 170000 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 193 | 20240214 | 165900 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 194 | 20240214 | 165800 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 195 | 20240214 | 165700 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 196 | 20240214 | 165600 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 197 | 20240214 | 165500 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 198 | 20240214 | 165400 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 199 | 20240214 | 165300 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 200 | 20240214 | 165200 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 201 | 20240214 | 165100 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 202 | 20240214 | 165000 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 203 | 20240214 | 164900 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 204 | 20240214 | 164800 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 205 | 20240214 | 164700 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 206 | 20240214 | 164600 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 207 | 20240214 | 164500 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 208 | 20240214 | 164400 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 209 | 20240214 | 164300 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 210 | 20240214 | 164200 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 211 | 20240214 | 164100 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 212 | 20240214 | 164000 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 16091 |
| 213 | 20240214 | 163900 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 214 | 20240214 | 163800 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 215 | 20240214 | 163700 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 216 | 20240214 | 163600 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 217 | 20240214 | 163500 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 218 | 20240214 | 163400 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 219 | 20240214 | 163300 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 220 | 20240214 | 163200 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 221 | 20240214 | 163100 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 222 | 20240214 | 163000 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 223 | 20240214 | 162900 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 224 | 20240214 | 162800 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 225 | 20240214 | 162700 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 226 | 20240214 | 162600 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 227 | 20240214 | 162500 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 228 | 20240214 | 162400 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 229 | 20240214 | 162300 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 230 | 20240214 | 162200 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 231 | 20240214 | 162100 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 232 | 20240214 | 162000 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 233 | 20240214 | 161900 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 234 | 20240214 | 161800 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 235 | 20240214 | 161700 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 236 | 20240214 | 161600 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 237 | 20240214 | 161500 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 238 | 20240214 | 161400 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 239 | 20240214 | 161300 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 240 | 20240214 | 161200 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 241 | 20240214 | 161100 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 242 | 20240214 | 161000 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 16091 |
| 243 | 20240214 | 160900 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 244 | 20240214 | 160800 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 245 | 20240214 | 160700 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 246 | 20240214 | 160600 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 247 | 20240214 | 160500 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 248 | 20240214 | 160400 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 249 | 20240214 | 160300 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 250 | 20240214 | 160200 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 251 | 20240214 | 160100 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 252 | 20240214 | 160000 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 253 | 20240214 | 155900 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 254 | 20240214 | 155800 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 255 | 20240214 | 155700 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 256 | 20240214 | 155600 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 257 | 20240214 | 155500 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 258 | 20240214 | 155400 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 259 | 20240214 | 155300 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 260 | 20240214 | 155200 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 261 | 20240214 | 155100 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 262 | 20240214 | 155000 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 263 | 20240214 | 154900 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 264 | 20240214 | 154800 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 265 | 20240214 | 154700 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 266 | 20240214 | 154600 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 267 | 20240214 | 154500 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 268 | 20240214 | 154400 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 269 | 20240214 | 154300 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 270 | 20240214 | 154200 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 271 | 20240214 | 154100 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 272 | 20240214 | 154000 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 16091 |
| 273 | 20240214 | 153900 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 274 | 20240214 | 153800 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 275 | 20240214 | 153700 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 276 | 20240214 | 153600 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 277 | 20240214 | 153500 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 278 | 20240214 | 153400 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 279 | 20240214 | 153300 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 280 | 20240214 | 153200 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 281 | 20240214 | 153100 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 282 | 20240214 | 153000 | 18702976150 | 24500 | 24500 | 24500 | 24500 | 16091 |
| 283 | 20240214 | 152900 | 18308746650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 284 | 20240214 | 152800 | 18308746650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 285 | 20240214 | 152700 | 18308746650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 286 | 20240214 | 152600 | 18308746650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 287 | 20240214 | 152500 | 18308746650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 288 | 20240214 | 152400 | 18308746650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 289 | 20240214 | 152300 | 18308746650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 290 | 20240214 | 152200 | 18308746650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 291 | 20240214 | 152100 | 18308746650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 292 | 20240214 | 152000 | 18308746650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 293 | 20240214 | 151900 | 18308746650 | 24400 | 24300 | 24500 | 24300 | 7239 |
| 294 | 20240214 | 151800 | 18132035100 | 24300 | 24350 | 24350 | 24300 | 675 |
| 295 | 20240214 | 151700 | 18115627150 | 24300 | 24250 | 24350 | 24200 | 1658 |
| 296 | 20240214 | 151600 | 18075355900 | 24250 | 24200 | 24250 | 24200 | 361 |
| 297 | 20240214 | 151500 | 18066608900 | 24200 | 24100 | 24250 | 24100 | 1484 |
| 298 | 20240214 | 151400 | 18030682000 | 24100 | 24250 | 24250 | 24100 | 2407 |
| 299 | 20240214 | 151300 | 17972504950 | 24250 | 24250 | 24250 | 24200 | 514 |
| 300 | 20240214 | 151200 | 17960063200 | 24200 | 24200 | 24250 | 24200 | 312 |
| 301 | 20240214 | 151100 | 17952501450 | 24200 | 24200 | 24250 | 24150 | 929 |
| 302 | 20240214 | 151000 | 17930018950 | 24250 | 24200 | 24250 | 24000 | 2565 |
| 303 | 20240214 | 150900 | 17868160650 | 24200 | 24250 | 24250 | 24200 | 571 |
| 304 | 20240214 | 150800 | 17854337100 | 24250 | 24250 | 24250 | 24150 | 1398 |
| 305 | 20240214 | 150700 | 17820493750 | 24250 | 24250 | 24250 | 24200 | 305 |
| 306 | 20240214 | 150600 | 17813109500 | 24250 | 24250 | 24250 | 24200 | 102 |
| 307 | 20240214 | 150500 | 17810639150 | 24250 | 24250 | 24300 | 24250 | 759 |
| 308 | 20240214 | 150400 | 17792211100 | 24250 | 24300 | 24300 | 24250 | 1501 |
| 309 | 20240214 | 150300 | 17755757050 | 24300 | 24350 | 24350 | 24300 | 437 |
| 310 | 20240214 | 150200 | 17745118950 | 24300 | 24100 | 24350 | 24100 | 2552 |
| 311 | 20240214 | 150100 | 17683221800 | 24100 | 24100 | 24150 | 24100 | 194 |
| 312 | 20240214 | 150000 | 17678545800 | 24150 | 24150 | 24150 | 24100 | 65 |
| 313 | 20240214 | 145900 | 17676976100 | 24150 | 24100 | 24150 | 24100 | 138 |
| 314 | 20240214 | 145800 | 17673645200 | 24100 | 24150 | 24200 | 24100 | 183 |
| 315 | 20240214 | 145700 | 17669223150 | 24100 | 24100 | 24200 | 24100 | 739 |
| 316 | 20240214 | 145600 | 17651382750 | 24100 | 24100 | 24150 | 24100 | 428 |
| 317 | 20240214 | 145500 | 17641053200 | 24100 | 24150 | 24150 | 24050 | 427 |
| 318 | 20240214 | 145400 | 17630768700 | 24150 | 24100 | 24150 | 24100 | 86 |
| 319 | 20240214 | 145300 | 17628693450 | 24100 | 24100 | 24100 | 24100 | 1356 |
| 320 | 20240214 | 145200 | 17596013850 | 24050 | 24200 | 24200 | 24050 | 2673 |
| 321 | 20240214 | 145100 | 17531574500 | 24250 | 24250 | 24250 | 24200 | 290 |
| 322 | 20240214 | 145000 | 17524552000 | 24250 | 24250 | 24300 | 24200 | 2282 |
| 323 | 20240214 | 144900 | 17469273150 | 24250 | 24250 | 24300 | 24250 | 455 |
| 324 | 20240214 | 144800 | 17458234450 | 24250 | 24250 | 24300 | 24250 | 212 |
| 325 | 20240214 | 144700 | 17453090700 | 24250 | 24300 | 24350 | 24250 | 396 |
| 326 | 20240214 | 144600 | 17443465350 | 24300 | 24300 | 24350 | 24300 | 467 |
| 327 | 20240214 | 144500 | 17432114150 | 24350 | 24250 | 24350 | 24200 | 904 |
| 328 | 20240214 | 144400 | 17410173750 | 24200 | 24200 | 24200 | 24200 | 289 |
| 329 | 20240214 | 144300 | 17403179950 | 24200 | 24250 | 24300 | 24150 | 1965 |
| 330 | 20240214 | 144200 | 17355595600 | 24250 | 24250 | 24250 | 24200 | 823 |
| 331 | 20240214 | 144100 | 17335638000 | 24250 | 24300 | 24300 | 24250 | 190 |
| 332 | 20240214 | 144000 | 17331027550 | 24300 | 24300 | 24300 | 24300 | 394 |
| 333 | 20240214 | 143900 | 17321453350 | 24250 | 24300 | 24350 | 24250 | 1295 |
| 334 | 20240214 | 143800 | 17290019650 | 24350 | 24300 | 24350 | 24300 | 750 |
| 335 | 20240214 | 143700 | 17271785200 | 24300 | 24200 | 24300 | 24200 | 3070 |
| 336 | 20240214 | 143600 | 17197357650 | 24250 | 24150 | 24250 | 24100 | 4283 |
| 337 | 20240214 | 143500 | 17093762850 | 24100 | 24050 | 24100 | 24050 | 876 |
| 338 | 20240214 | 143400 | 17072655150 | 24000 | 24050 | 24100 | 24000 | 281 |
| 339 | 20240214 | 143300 | 17065904900 | 24050 | 24050 | 24050 | 24000 | 326 |
| 340 | 20240214 | 143200 | 17058065650 | 24000 | 24000 | 24100 | 24000 | 2285 |
| 341 | 20240214 | 143100 | 17003221300 | 24000 | 24050 | 24150 | 24000 | 554 |
| 342 | 20240214 | 143000 | 16989897150 | 24050 | 24050 | 24150 | 24050 | 1492 |
| 343 | 20240214 | 142900 | 16953886550 | 24050 | 24100 | 24100 | 24050 | 166 |
| 344 | 20240214 | 142800 | 16949888000 | 24050 | 23950 | 24200 | 23850 | 1450 |
| 345 | 20240214 | 142700 | 16915123500 | 23950 | 24100 | 24100 | 23950 | 575 |
| 346 | 20240214 | 142600 | 16901338800 | 24100 | 24100 | 24100 | 24050 | 193 |
| 347 | 20240214 | 142500 | 16896687600 | 24150 | 23950 | 24150 | 23950 | 8165 |
| 348 | 20240214 | 142400 | 16699666650 | 23950 | 23900 | 23950 | 23900 | 34 |
| 349 | 20240214 | 142300 | 16698853050 | 23900 | 23950 | 23950 | 23900 | 1955 |
| 350 | 20240214 | 142200 | 16652112700 | 23900 | 24050 | 24100 | 23900 | 268 |
| 351 | 20240214 | 142100 | 16645670450 | 23900 | 24050 | 24150 | 23900 | 5805 |
| 352 | 20240214 | 142000 | 16506684550 | 24050 | 24000 | 24050 | 24000 | 592 |
| 353 | 20240214 | 141900 | 16492447400 | 24050 | 24150 | 24150 | 24000 | 319 |
| 354 | 20240214 | 141800 | 16484776250 | 24150 | 24100 | 24150 | 24000 | 630 |
| 355 | 20240214 | 141700 | 16469594150 | 24000 | 24100 | 24200 | 24000 | 2604 |
| 356 | 20240214 | 141600 | 16407065150 | 24150 | 24000 | 24150 | 24000 | 239 |
| 357 | 20240214 | 141500 | 16401321200 | 24200 | 24100 | 24200 | 24000 | 4290 |
| 358 | 20240214 | 141400 | 16297814000 | 24100 | 24100 | 24100 | 24050 | 205 |
| 359 | 20240214 | 141300 | 16292874100 | 24050 | 24050 | 24150 | 24050 | 834 |
| 360 | 20240214 | 141200 | 16272751250 | 24050 | 24050 | 24100 | 24050 | 414 |
| 361 | 20240214 | 141100 | 16262784050 | 24100 | 24200 | 24200 | 24050 | 1412 |
| 362 | 20240214 | 141000 | 16228752900 | 24200 | 24250 | 24300 | 24200 | 2648 |
| 363 | 20240214 | 140900 | 16164535650 | 24250 | 24250 | 24300 | 24250 | 316 |
| 364 | 20240214 | 140800 | 16156868600 | 24250 | 24200 | 24300 | 24200 | 1063 |
| 365 | 20240214 | 140700 | 16131088850 | 24250 | 24250 | 24250 | 24150 | 2624 |
| 366 | 20240214 | 140600 | 16067479250 | 24250 | 24300 | 24300 | 24250 | 3276 |
| 367 | 20240214 | 140500 | 15987915150 | 24250 | 24200 | 24300 | 24150 | 1588 |
| 368 | 20240214 | 140400 | 15949440100 | 24200 | 24150 | 24250 | 24150 | 466 |
| 369 | 20240214 | 140300 | 15938168300 | 24200 | 24100 | 24200 | 24100 | 643 |
| 370 | 20240214 | 140200 | 15922629550 | 24100 | 24100 | 24150 | 24050 | 855 |
| 371 | 20240214 | 140100 | 15902016550 | 24100 | 24050 | 24100 | 24050 | 520 |
| 372 | 20240214 | 140000 | 15889487250 | 24050 | 24000 | 24100 | 23950 | 226 |
| 373 | 20240214 | 135900 | 15884063000 | 24000 | 23950 | 24000 | 23950 | 167 |
| 374 | 20240214 | 135800 | 15880055650 | 24050 | 24000 | 24050 | 23950 | 212 |
| 375 | 20240214 | 135700 | 15874967050 | 23950 | 24000 | 24000 | 23950 | 778 |
| 376 | 20240214 | 135600 | 15856315100 | 24000 | 24000 | 24050 | 24000 | 169 |
| 377 | 20240214 | 135500 | 15852255550 | 24000 | 24000 | 24050 | 23900 | 1062 |
| 378 | 20240214 | 135400 | 15826791850 | 24000 | 24100 | 24100 | 23950 | 3811 |
| 379 | 20240214 | 135300 | 15735278450 | 24100 | 24150 | 24150 | 24050 | 237 |
| 380 | 20240214 | 135200 | 15729563850 | 24050 | 23950 | 24150 | 23950 | 698 |
| 381 | 20240214 | 135100 | 15712786700 | 23950 | 24000 | 24000 | 23950 | 113 |
| 382 | 20240214 | 135000 | 15710075000 | 24000 | 24000 | 24000 | 24000 | 135 |
| 383 | 20240214 | 134900 | 15706835000 | 24000 | 24000 | 24000 | 24000 | 85 |
| 384 | 20240214 | 134800 | 15704795000 | 24000 | 23950 | 24000 | 23950 | 379 |
| 385 | 20240214 | 134700 | 15695714600 | 23950 | 24000 | 24000 | 23950 | 624 |
| 386 | 20240214 | 134600 | 15680748650 | 24000 | 24050 | 24050 | 24000 | 1770 |
| 387 | 20240214 | 134500 | 15638217850 | 24100 | 24050 | 24100 | 24050 | 276 |
| 388 | 20240214 | 134400 | 15631566450 | 24100 | 24100 | 24150 | 24050 | 971 |
| 389 | 20240214 | 134300 | 15608160800 | 24150 | 24100 | 24150 | 24100 | 233 |
| 390 | 20240214 | 134200 | 15602540300 | 24100 | 24100 | 24150 | 24050 | 887 |
| 391 | 20240214 | 134100 | 15581167100 | 24200 | 23950 | 24200 | 23950 | 2592 |
| 392 | 20240214 | 134000 | 15518799250 | 23900 | 23800 | 23900 | 23800 | 3858 |
| 393 | 20240214 | 133900 | 15426809350 | 23800 | 23850 | 23900 | 23750 | 2191 |
| 394 | 20240214 | 133800 | 15374652000 | 23850 | 23900 | 23900 | 23850 | 382 |
| 395 | 20240214 | 133700 | 15365536500 | 23900 | 23900 | 23900 | 23900 | 2 |
| 396 | 20240214 | 133600 | 15365488700 | 23950 | 23900 | 23950 | 23850 | 2293 |
| 397 | 20240214 | 133500 | 15310749600 | 23900 | 23950 | 24000 | 23900 | 815 |
| 398 | 20240214 | 133400 | 15291244550 | 24000 | 24000 | 24050 | 24000 | 408 |
| 399 | 20240214 | 133300 | 15281450050 | 24000 | 24000 | 24050 | 23950 | 6130 |
| 400 | 20240214 | 133200 | 15134335200 | 24050 | 24000 | 24050 | 24000 | 296 |
| 401 | 20240214 | 133100 | 15127228550 | 24050 | 24000 | 24050 | 24000 | 320 |
| 402 | 20240214 | 133000 | 15119538750 | 24050 | 24000 | 24050 | 23950 | 3081 |
| 403 | 20240214 | 132900 | 15045587250 | 24000 | 23950 | 24000 | 23900 | 587 |
| 404 | 20240214 | 132800 | 15031528350 | 23950 | 24000 | 24050 | 23950 | 1031 |
| 405 | 20240214 | 132700 | 15006807750 | 24000 | 23950 | 24050 | 23950 | 1157 |
| 406 | 20240214 | 132600 | 14979035750 | 23950 | 23850 | 23950 | 23850 | 367 |
| 407 | 20240214 | 132500 | 14970246600 | 23900 | 23850 | 23900 | 23800 | 2241 |
| 408 | 20240214 | 132400 | 14916858200 | 23850 | 23900 | 23950 | 23800 | 3388 |
| 409 | 20240214 | 132300 | 14835987250 | 23900 | 24000 | 24000 | 23900 | 1217 |
| 410 | 20240214 | 132200 | 14806872500 | 23950 | 23950 | 24000 | 23900 | 2169 |
| 411 | 20240214 | 132100 | 14754925250 | 23950 | 23900 | 23950 | 23900 | 503 |
| 412 | 20240214 | 132000 | 14742887950 | 23900 | 24000 | 24050 | 23900 | 2478 |
| 413 | 20240214 | 131900 | 14683579900 | 24000 | 24000 | 24000 | 23950 | 1098 |
| 414 | 20240214 | 131800 | 14657232100 | 24000 | 24000 | 24050 | 23950 | 1156 |
| 415 | 20240214 | 131700 | 14629491750 | 23950 | 23900 | 23950 | 23800 | 3149 |
| 416 | 20240214 | 131600 | 14554099900 | 23900 | 23950 | 23950 | 23750 | 4806 |
| 417 | 20240214 | 131500 | 14439640600 | 23750 | 24100 | 24150 | 23700 | 10970 |
| 418 | 20240214 | 131400 | 14176976900 | 24150 | 24200 | 24200 | 24100 | 2543 |
| 419 | 20240214 | 131300 | 14115542600 | 24200 | 24250 | 24250 | 24150 | 3494 |
| 420 | 20240214 | 131200 | 14030945700 | 24300 | 24300 | 24350 | 24250 | 1376 |
| 421 | 20240214 | 131100 | 13997511250 | 24300 | 24350 | 24400 | 24300 | 1140 |
| 422 | 20240214 | 131000 | 13969753450 | 24350 | 24350 | 24500 | 24350 | 783 |
| 423 | 20240214 | 130900 | 13950669700 | 24350 | 24500 | 24500 | 24350 | 1566 |
| 424 | 20240214 | 130800 | 13912437700 | 24500 | 24450 | 24550 | 24450 | 3851 |
| 425 | 20240214 | 130700 | 13818087100 | 24450 | 24400 | 24450 | 24400 | 706 |
| 426 | 20240214 | 130600 | 13800833700 | 24450 | 24400 | 24450 | 24400 | 1079 |
| 427 | 20240214 | 130500 | 13774478150 | 24400 | 24250 | 24450 | 24250 | 6669 |
| 428 | 20240214 | 130400 | 13611964700 | 24250 | 24350 | 24350 | 24200 | 5861 |
| 429 | 20240214 | 130300 | 13469700800 | 24350 | 24350 | 24400 | 24350 | 955 |
| 430 | 20240214 | 130200 | 13446427800 | 24350 | 24400 | 24400 | 24350 | 1819 |
| 431 | 20240214 | 130100 | 13402126450 | 24400 | 24350 | 24400 | 24350 | 1474 |
| 432 | 20240214 | 130000 | 13366166300 | 24400 | 24450 | 24450 | 24400 | 1465 |
| 433 | 20240214 | 125900 | 13330385950 | 24500 | 24400 | 24500 | 24400 | 1523 |
| 434 | 20240214 | 125800 | 13293156750 | 24400 | 24600 | 24600 | 24400 | 2253 |
| 435 | 20240214 | 125700 | 13237987000 | 24600 | 24450 | 24700 | 24400 | 11565 |
| 436 | 20240214 | 125600 | 12954426800 | 24450 | 24500 | 24550 | 24350 | 10048 |
| 437 | 20240214 | 125500 | 12708875650 | 24500 | 24600 | 24600 | 24450 | 3871 |
| 438 | 20240214 | 125400 | 12613956300 | 24600 | 24500 | 24600 | 24450 | 2925 |
| 439 | 20240214 | 125300 | 12542211450 | 24550 | 24650 | 24700 | 24350 | 9471 |
| 440 | 20240214 | 125200 | 12310341150 | 24650 | 24800 | 24800 | 24650 | 3444 |
| 441 | 20240214 | 125100 | 12225164600 | 24800 | 24800 | 24900 | 24500 | 13413 |
| 442 | 20240214 | 125000 | 11893893050 | 24900 | 25000 | 25000 | 24750 | 16495 |
| 443 | 20240214 | 124900 | 11482891150 | 25000 | 24550 | 25000 | 24500 | 43902 |
| 444 | 20240214 | 124800 | 10393120250 | 24550 | 24200 | 24550 | 24200 | 15120 |
| 445 | 20240214 | 124700 | 10024157550 | 24200 | 24250 | 24300 | 24100 | 6455 |
| 446 | 20240214 | 124600 | 9867918250 | 24250 | 24350 | 24500 | 24250 | 11646 |
| 447 | 20240214 | 124500 | 9583899800 | 24400 | 24250 | 24450 | 24200 | 10946 |
| 448 | 20240214 | 124400 | 9317636450 | 24250 | 24250 | 24250 | 24150 | 3442 |
| 449 | 20240214 | 124300 | 9234256000 | 24250 | 24150 | 24250 | 24150 | 3997 |
| 450 | 20240214 | 124200 | 9137614000 | 24150 | 24100 | 24150 | 24100 | 2297 |
| 451 | 20240214 | 124100 | 9082232550 | 24100 | 23950 | 24150 | 23950 | 4113 |
| 452 | 20240214 | 124000 | 8983311450 | 23950 | 24000 | 24000 | 23950 | 508 |
| 453 | 20240214 | 123900 | 8971126650 | 23950 | 24000 | 24000 | 23950 | 383 |
| 454 | 20240214 | 123800 | 8961935300 | 24000 | 24000 | 24000 | 24000 | 1330 |
| 455 | 20240214 | 123700 | 8930015300 | 24000 | 24000 | 24000 | 23950 | 793 |
| 456 | 20240214 | 123600 | 8910983400 | 24000 | 24000 | 24000 | 23950 | 1032 |
| 457 | 20240214 | 123500 | 8886228450 | 23950 | 24000 | 24000 | 23950 | 531 |
| 458 | 20240214 | 123400 | 8873490300 | 24000 | 23950 | 24000 | 23950 | 640 |
| 459 | 20240214 | 123300 | 8858139200 | 24000 | 24050 | 24050 | 23950 | 1191 |
| 460 | 20240214 | 123200 | 8829536800 | 24000 | 24050 | 24050 | 24000 | 381 |
| 461 | 20240214 | 123100 | 8820386750 | 24050 | 23950 | 24050 | 23950 | 288 |
| 462 | 20240214 | 123000 | 8813475050 | 23950 | 24000 | 24050 | 23950 | 6012 |
| 463 | 20240214 | 122900 | 8669301800 | 23950 | 23950 | 24000 | 23950 | 1448 |
| 464 | 20240214 | 122800 | 8634604700 | 23950 | 24000 | 24000 | 23950 | 888 |
| 465 | 20240214 | 122700 | 8613299150 | 23950 | 24000 | 24050 | 23950 | 940 |
| 466 | 20240214 | 122600 | 8590739900 | 24000 | 24000 | 24000 | 23950 | 1804 |
| 467 | 20240214 | 122500 | 8547444150 | 24000 | 23950 | 24000 | 23950 | 1013 |
| 468 | 20240214 | 122400 | 8523148450 | 23950 | 23950 | 24000 | 23950 | 1327 |
| 469 | 20240214 | 122300 | 8491334700 | 23950 | 23900 | 23950 | 23900 | 1158 |
| 470 | 20240214 | 122200 | 8463637350 | 23850 | 23900 | 23900 | 23850 | 1485 |
| 471 | 20240214 | 122100 | 8428192100 | 23800 | 23850 | 23850 | 23750 | 1604 |
| 472 | 20240214 | 122000 | 8389982550 | 23900 | 23850 | 23950 | 23850 | 619 |
| 473 | 20240214 | 121900 | 8375191050 | 23900 | 23900 | 23950 | 23850 | 1074 |
| 474 | 20240214 | 121800 | 8349509850 | 23900 | 23900 | 23950 | 23900 | 712 |
| 475 | 20240214 | 121700 | 8332482650 | 23900 | 23950 | 24000 | 23900 | 1433 |
| 476 | 20240214 | 121600 | 8298173850 | 23950 | 24000 | 24050 | 23950 | 2801 |
| 477 | 20240214 | 121500 | 8230925550 | 24000 | 24000 | 24000 | 23950 | 2492 |
| 478 | 20240214 | 121400 | 8171118300 | 24000 | 23950 | 24000 | 23900 | 3728 |
| 479 | 20240214 | 121300 | 8081756250 | 23950 | 23900 | 23950 | 23850 | 1829 |
| 480 | 20240214 | 121200 | 8038026200 | 23900 | 23900 | 23900 | 23850 | 472 |
| 481 | 20240214 | 121100 | 8026745450 | 23900 | 23850 | 23900 | 23850 | 1213 |
| 482 | 20240214 | 121000 | 7997767200 | 23850 | 23750 | 23850 | 23750 | 702 |
| 483 | 20240214 | 120900 | 7981034600 | 23850 | 23800 | 23850 | 23750 | 100 |
| 484 | 20240214 | 120800 | 7978654650 | 23850 | 23850 | 23850 | 23800 | 651 |
| 485 | 20240214 | 120700 | 7963133400 | 23800 | 23850 | 23850 | 23800 | 754 |
| 486 | 20240214 | 120600 | 7945151500 | 23800 | 23850 | 23850 | 23800 | 1062 |
| 487 | 20240214 | 120500 | 7919825850 | 23900 | 23850 | 23900 | 23800 | 1226 |
| 488 | 20240214 | 120400 | 7890584500 | 23850 | 23800 | 23850 | 23800 | 1734 |
| 489 | 20240214 | 120300 | 7849315250 | 23750 | 23800 | 23800 | 23750 | 460 |
| 490 | 20240214 | 120200 | 7838387750 | 23750 | 23750 | 23750 | 23700 | 807 |
| 491 | 20240214 | 120100 | 7819224000 | 23750 | 23750 | 23750 | 23750 | 129 |
| 492 | 20240214 | 120000 | 7816160250 | 23750 | 23700 | 23750 | 23650 | 633 |
| 493 | 20240214 | 115900 | 7801155800 | 23650 | 23650 | 23700 | 23650 | 342 |
| 494 | 20240214 | 115800 | 7793053200 | 23650 | 23700 | 23700 | 23650 | 727 |
| 495 | 20240214 | 115700 | 7775824050 | 23700 | 23750 | 23750 | 23700 | 374 |
| 496 | 20240214 | 115600 | 7766958600 | 23750 | 23700 | 23750 | 23700 | 333 |
| 497 | 20240214 | 115500 | 7759049950 | 23700 | 23700 | 23750 | 23700 | 322 |
| 498 | 20240214 | 115400 | 7751416050 | 23700 | 23700 | 23750 | 23700 | 678 |
| 499 | 20240214 | 115300 | 7735333650 | 23700 | 23750 | 23750 | 23650 | 517 |
| 500 | 20240214 | 115200 | 7723078700 | 23750 | 23650 | 23750 | 23650 | 7528 |
| 501 | 20240214 | 115100 | 7544740500 | 23600 | 23550 | 23600 | 23550 | 548 |
| 502 | 20240214 | 115000 | 7531817200 | 23550 | 23500 | 23550 | 23500 | 1998 |
| 503 | 20240214 | 114900 | 7484777050 | 23450 | 23500 | 23550 | 23450 | 888 |
| 504 | 20240214 | 114800 | 7463906400 | 23500 | 23550 | 23600 | 23500 | 1201 |
| 505 | 20240214 | 114700 | 7435645400 | 23550 | 23550 | 23600 | 23550 | 78 |
| 506 | 20240214 | 114600 | 7433805450 | 23550 | 23550 | 23550 | 23550 | 279 |
| 507 | 20240214 | 114500 | 7427235000 | 23550 | 23550 | 23600 | 23550 | 571 |
| 508 | 20240214 | 114400 | 7413787350 | 23500 | 23650 | 23650 | 23500 | 227 |
| 509 | 20240214 | 114300 | 7408433600 | 23650 | 23550 | 23650 | 23550 | 593 |
| 510 | 20240214 | 114200 | 7394447950 | 23550 | 23700 | 23700 | 23500 | 2329 |
| 511 | 20240214 | 114100 | 7339586650 | 23700 | 23700 | 23750 | 23700 | 485 |
| 512 | 20240214 | 114000 | 7328089650 | 23700 | 23700 | 23750 | 23600 | 4283 |
| 513 | 20240214 | 113900 | 7226895800 | 23750 | 23700 | 23750 | 23700 | 972 |
| 514 | 20240214 | 113800 | 7203843050 | 23750 | 23750 | 23800 | 23750 | 396 |
| 515 | 20240214 | 113700 | 7194437300 | 23750 | 23700 | 23750 | 23700 | 492 |
| 516 | 20240214 | 113600 | 7182762900 | 23700 | 23850 | 23850 | 23700 | 1336 |
| 517 | 20240214 | 113500 | 7150981600 | 23800 | 23850 | 23850 | 23800 | 436 |
| 518 | 20240214 | 113400 | 7140592250 | 23850 | 23800 | 23850 | 23800 | 609 |
| 519 | 20240214 | 113300 | 7126086800 | 23800 | 23800 | 23850 | 23800 | 654 |
| 520 | 20240214 | 113200 | 7110502400 | 23800 | 23800 | 23800 | 23800 | 431 |
| 521 | 20240214 | 113100 | 7100244600 | 23800 | 23800 | 23800 | 23750 | 580 |
| 522 | 20240214 | 113000 | 7086442000 | 23750 | 23800 | 23800 | 23750 | 262 |
| 523 | 20240214 | 112900 | 7080206550 | 23750 | 23800 | 23800 | 23750 | 940 |
| 524 | 20240214 | 112800 | 7057837800 | 23800 | 23700 | 23800 | 23700 | 2243 |
| 525 | 20240214 | 112700 | 7004669000 | 23700 | 23650 | 23700 | 23650 | 786 |
| 526 | 20240214 | 112600 | 6986059750 | 23650 | 23700 | 23700 | 23650 | 2299 |
| 527 | 20240214 | 112500 | 6931576150 | 23700 | 23650 | 23700 | 23650 | 927 |
| 528 | 20240214 | 112400 | 6909611500 | 23650 | 23650 | 23700 | 23650 | 1641 |
| 529 | 20240214 | 112300 | 6870779050 | 23700 | 23800 | 23800 | 23650 | 3883 |
| 530 | 20240214 | 112200 | 6778715700 | 23800 | 23800 | 23800 | 23750 | 1174 |
| 531 | 20240214 | 112100 | 6750794600 | 23750 | 23800 | 23800 | 23750 | 2483 |
| 532 | 20240214 | 112000 | 6691714450 | 23800 | 23800 | 23850 | 23800 | 1321 |
| 533 | 20240214 | 111900 | 6660243950 | 23800 | 23850 | 23850 | 23750 | 1369 |
| 534 | 20240214 | 111800 | 6627659300 | 23850 | 23750 | 23850 | 23700 | 413 |
| 535 | 20240214 | 111700 | 6617828500 | 23700 | 23800 | 23800 | 23700 | 2687 |
| 536 | 20240214 | 111600 | 6554054350 | 23800 | 23850 | 23850 | 23800 | 1295 |
| 537 | 20240214 | 111500 | 6523186650 | 23850 | 23750 | 23850 | 23700 | 1089 |
| 538 | 20240214 | 111400 | 6497282600 | 23750 | 23750 | 23800 | 23700 | 708 |
| 539 | 20240214 | 111300 | 6480475300 | 23750 | 23850 | 23900 | 23750 | 3787 |
| 540 | 20240214 | 111200 | 6390300800 | 23800 | 23750 | 23850 | 23750 | 702 |
| 541 | 20240214 | 111100 | 6373593350 | 23750 | 23850 | 23900 | 23750 | 5676 |
| 542 | 20240214 | 111000 | 6238380050 | 23900 | 23700 | 23900 | 23700 | 9317 |
| 543 | 20240214 | 110900 | 6016253200 | 23600 | 23600 | 23700 | 23600 | 1356 |
| 544 | 20240214 | 110800 | 5984154550 | 23600 | 23650 | 23650 | 23600 | 495 |
| 545 | 20240214 | 110700 | 5972470050 | 23650 | 23700 | 23700 | 23550 | 1336 |
| 546 | 20240214 | 110600 | 5940899250 | 23700 | 23600 | 23700 | 23550 | 899 |
| 547 | 20240214 | 110500 | 5919637150 | 23600 | 23550 | 23600 | 23550 | 521 |
| 548 | 20240214 | 110400 | 5907346650 | 23550 | 23500 | 23550 | 23500 | 1154 |
| 549 | 20240214 | 110300 | 5880172600 | 23500 | 23550 | 23550 | 23500 | 241 |
| 550 | 20240214 | 110200 | 5874498000 | 23550 | 23600 | 23600 | 23500 | 587 |
| 551 | 20240214 | 110100 | 5860672200 | 23550 | 23550 | 23550 | 23550 | 907 |
| 552 | 20240214 | 110000 | 5839312350 | 23550 | 23500 | 23550 | 23450 | 269 |
| 553 | 20240214 | 105900 | 5832987600 | 23450 | 23500 | 23500 | 23450 | 157 |
| 554 | 20240214 | 105800 | 5829298700 | 23500 | 23500 | 23500 | 23450 | 1024 |
| 555 | 20240214 | 105700 | 5805234950 | 23450 | 23500 | 23500 | 23450 | 687 |
| 556 | 20240214 | 105600 | 5789097050 | 23500 | 23550 | 23550 | 23500 | 646 |
| 557 | 20240214 | 105500 | 5773894400 | 23600 | 23650 | 23700 | 23550 | 1439 |
| 558 | 20240214 | 105400 | 5739872450 | 23700 | 23650 | 23700 | 23650 | 1030 |
| 559 | 20240214 | 105300 | 5715479700 | 23650 | 23500 | 23650 | 23500 | 3149 |
| 560 | 20240214 | 105200 | 5641252850 | 23550 | 23650 | 23700 | 23500 | 4121 |
| 561 | 20240214 | 105100 | 5544099600 | 23650 | 23600 | 23650 | 23600 | 1319 |
| 562 | 20240214 | 105000 | 5512922800 | 23600 | 23500 | 23650 | 23500 | 3940 |
| 563 | 20240214 | 104900 | 5420171200 | 23450 | 23500 | 23500 | 23450 | 627 |
| 564 | 20240214 | 104800 | 5405437400 | 23450 | 23400 | 23500 | 23400 | 404 |
| 565 | 20240214 | 104700 | 5395965150 | 23400 | 23400 | 23400 | 23350 | 2599 |
| 566 | 20240214 | 104600 | 5335151200 | 23400 | 23350 | 23450 | 23350 | 548 |
| 567 | 20240214 | 104500 | 5322333500 | 23350 | 23400 | 23400 | 23350 | 916 |
| 568 | 20240214 | 104400 | 5300899200 | 23400 | 23450 | 23450 | 23400 | 742 |
| 569 | 20240214 | 104300 | 5283526550 | 23500 | 23450 | 23500 | 23450 | 559 |
| 570 | 20240214 | 104200 | 5270390950 | 23500 | 23450 | 23500 | 23450 | 674 |
| 571 | 20240214 | 104100 | 5254585600 | 23400 | 23450 | 23450 | 23200 | 1446 |
| 572 | 20240214 | 104000 | 5220789300 | 23400 | 23400 | 23400 | 23400 | 244 |
| 573 | 20240214 | 103900 | 5215079700 | 23400 | 23400 | 23450 | 23400 | 425 |
| 574 | 20240214 | 103800 | 5205134650 | 23350 | 23350 | 23350 | 23350 | 401 |
| 575 | 20240214 | 103700 | 5195771300 | 23350 | 23300 | 23350 | 23300 | 429 |
| 576 | 20240214 | 103600 | 5185754900 | 23300 | 23350 | 23350 | 23300 | 649 |
| 577 | 20240214 | 103500 | 5170629700 | 23350 | 23300 | 23350 | 23300 | 426 |
| 578 | 20240214 | 103400 | 5160696750 | 23300 | 23300 | 23300 | 23200 | 279 |
| 579 | 20240214 | 103300 | 5154200050 | 23200 | 23250 | 23250 | 23200 | 1303 |
| 580 | 20240214 | 103200 | 5123965000 | 23300 | 23300 | 23300 | 23200 | 4023 |
| 581 | 20240214 | 103100 | 5030458150 | 23300 | 23300 | 23300 | 23250 | 2360 |
| 582 | 20240214 | 103000 | 4975531900 | 23350 | 23400 | 23400 | 23300 | 1173 |
| 583 | 20240214 | 102900 | 4948138700 | 23400 | 23400 | 23450 | 23400 | 1595 |
| 584 | 20240214 | 102800 | 4910789700 | 23400 | 23500 | 23500 | 23400 | 2134 |
| 585 | 20240214 | 102700 | 4860741250 | 23400 | 23500 | 23500 | 23350 | 965 |
| 586 | 20240214 | 102600 | 4838135400 | 23500 | 23450 | 23500 | 23450 | 1799 |
| 587 | 20240214 | 102500 | 4795917500 | 23450 | 23450 | 23450 | 23400 | 568 |
| 588 | 20240214 | 102400 | 4782598900 | 23400 | 23400 | 23450 | 23350 | 1448 |
| 589 | 20240214 | 102300 | 4748719000 | 23450 | 23500 | 23500 | 23450 | 1289 |
| 590 | 20240214 | 102200 | 4718443700 | 23500 | 23450 | 23500 | 23450 | 1110 |
| 591 | 20240214 | 102100 | 4692378200 | 23400 | 23350 | 23400 | 23350 | 168 |
| 592 | 20240214 | 102000 | 4688452700 | 23350 | 23350 | 23400 | 23300 | 896 |
| 593 | 20240214 | 101900 | 4667536500 | 23350 | 23400 | 23400 | 23350 | 697 |
| 594 | 20240214 | 101800 | 4651231300 | 23400 | 23400 | 23400 | 23300 | 1350 |
| 595 | 20240214 | 101700 | 4619707900 | 23400 | 23350 | 23400 | 23350 | 946 |
| 596 | 20240214 | 101600 | 4597596200 | 23350 | 23500 | 23500 | 23350 | 132 |
| 597 | 20240214 | 101500 | 4594503350 | 23500 | 23450 | 23500 | 23300 | 2701 |
| 598 | 20240214 | 101400 | 4531372450 | 23400 | 23350 | 23400 | 23350 | 991 |
| 599 | 20240214 | 101300 | 4508202550 | 23350 | 23350 | 23400 | 23300 | 293 |
| 600 | 20240214 | 101200 | 4501362850 | 23400 | 23500 | 23550 | 23350 | 2115 |
| 601 | 20240214 | 101100 | 4451773400 | 23500 | 23400 | 23500 | 23400 | 4130 |
| 602 | 20240214 | 101000 | 4354878950 | 23350 | 23350 | 23400 | 23350 | 1070 |
| 603 | 20240214 | 100900 | 4329885200 | 23350 | 23300 | 23400 | 23250 | 820 |
| 604 | 20240214 | 100800 | 4310731500 | 23250 | 23300 | 23300 | 23250 | 503 |
| 605 | 20240214 | 100700 | 4299012700 | 23250 | 23200 | 23250 | 23200 | 543 |
| 606 | 20240214 | 100600 | 4286395600 | 23200 | 23150 | 23200 | 23150 | 1375 |
| 607 | 20240214 | 100500 | 4254551600 | 23100 | 23100 | 23150 | 23100 | 933 |
| 608 | 20240214 | 100400 | 4232990000 | 23050 | 23100 | 23100 | 23050 | 523 |
| 609 | 20240214 | 100300 | 4220913500 | 23200 | 23100 | 23200 | 23100 | 537 |
| 610 | 20240214 | 100200 | 4208478750 | 23050 | 23000 | 23100 | 23000 | 415 |
| 611 | 20240214 | 100100 | 4198912250 | 23000 | 23150 | 23150 | 22950 | 2732 |
| 612 | 20240214 | 100000 | 4136011150 | 23150 | 23350 | 23350 | 23150 | 2872 |
| 613 | 20240214 | 095900 | 4069287550 | 23400 | 23250 | 23400 | 23250 | 2879 |
| 614 | 20240214 | 095800 | 4002106800 | 23250 | 23150 | 23250 | 23150 | 506 |
| 615 | 20240214 | 095700 | 3990349350 | 23150 | 23150 | 23200 | 23150 | 970 |
| 616 | 20240214 | 095600 | 3967866250 | 23150 | 23200 | 23200 | 23100 | 453 |
| 617 | 20240214 | 095500 | 3957377450 | 23200 | 23150 | 23200 | 23150 | 757 |
| 618 | 20240214 | 095400 | 3939839400 | 23150 | 23200 | 23250 | 23150 | 1268 |
| 619 | 20240214 | 095300 | 3910401300 | 23200 | 23250 | 23250 | 23200 | 405 |
| 620 | 20240214 | 095200 | 3900986500 | 23250 | 23150 | 23250 | 23050 | 1550 |
| 621 | 20240214 | 095100 | 3865048400 | 23050 | 23100 | 23100 | 23050 | 1100 |
| 622 | 20240214 | 095000 | 3839652900 | 23100 | 23050 | 23150 | 23000 | 1043 |
| 623 | 20240214 | 094900 | 3815595000 | 23050 | 23100 | 23200 | 22800 | 5961 |
| 624 | 20240214 | 094800 | 3678603600 | 23050 | 23100 | 23250 | 23050 | 1157 |
| 625 | 20240214 | 094700 | 3651850500 | 23100 | 23250 | 23250 | 23100 | 2224 |
| 626 | 20240214 | 094600 | 3600276450 | 23250 | 23200 | 23300 | 23200 | 1134 |
| 627 | 20240214 | 094500 | 3573920450 | 23200 | 23300 | 23300 | 23200 | 2553 |
| 628 | 20240214 | 094400 | 3514538950 | 23350 | 23250 | 23350 | 23250 | 2727 |
| 629 | 20240214 | 094300 | 3451002600 | 23200 | 23200 | 23250 | 23200 | 1099 |
| 630 | 20240214 | 094200 | 3425490150 | 23200 | 23100 | 23200 | 23100 | 1161 |
| 631 | 20240214 | 094100 | 3398661900 | 23100 | 23100 | 23200 | 23050 | 2683 |
| 632 | 20240214 | 094000 | 3336614050 | 23100 | 23050 | 23100 | 23050 | 700 |
| 633 | 20240214 | 093900 | 3320445100 | 23000 | 23200 | 23200 | 23000 | 2381 |
| 634 | 20240214 | 093800 | 3265421200 | 23200 | 23050 | 23250 | 23050 | 857 |
| 635 | 20240214 | 093700 | 3245584750 | 23150 | 23100 | 23150 | 23000 | 1295 |
| 636 | 20240214 | 093600 | 3215686400 | 23100 | 23050 | 23100 | 23050 | 67 |
| 637 | 20240214 | 093500 | 3214142000 | 22950 | 22950 | 23000 | 22950 | 611 |
| 638 | 20240214 | 093400 | 3200095950 | 23050 | 23100 | 23150 | 23000 | 2118 |
| 639 | 20240214 | 093300 | 3151295650 | 23100 | 23050 | 23100 | 23050 | 167 |
| 640 | 20240214 | 093200 | 3147445550 | 23050 | 23150 | 23200 | 23000 | 4436 |
| 641 | 20240214 | 093100 | 3044934600 | 23150 | 22950 | 23150 | 22950 | 4282 |
| 642 | 20240214 | 093000 | 2946294550 | 22950 | 22900 | 22950 | 22850 | 1761 |
| 643 | 20240214 | 092900 | 2906011050 | 22900 | 22850 | 22950 | 22800 | 4068 |
| 644 | 20240214 | 092800 | 2812840300 | 22900 | 22750 | 22900 | 22750 | 1695 |
| 645 | 20240214 | 092700 | 2774167450 | 22800 | 22900 | 22900 | 22800 | 672 |
| 646 | 20240214 | 092600 | 2758830650 | 22900 | 22800 | 22900 | 22800 | 986 |
| 647 | 20240214 | 092500 | 2736306250 | 22900 | 22750 | 22900 | 22750 | 11942 |
| 648 | 20240214 | 092400 | 2463916450 | 22750 | 22700 | 22850 | 22700 | 797 |
| 649 | 20240214 | 092300 | 2445773200 | 22700 | 22800 | 22800 | 22700 | 610 |
| 650 | 20240214 | 092200 | 2431900150 | 22800 | 22750 | 22850 | 22700 | 662 |
| 651 | 20240214 | 092100 | 2416814450 | 22700 | 22700 | 22850 | 22700 | 335 |
| 652 | 20240214 | 092000 | 2409184800 | 22700 | 22800 | 22800 | 22700 | 2822 |
| 653 | 20240214 | 091900 | 2344979850 | 22800 | 22950 | 22950 | 22750 | 2134 |
| 654 | 20240214 | 091800 | 2296310750 | 22800 | 22850 | 22950 | 22800 | 6327 |
| 655 | 20240214 | 091700 | 2151909550 | 22850 | 22850 | 22900 | 22800 | 6195 |
| 656 | 20240214 | 091600 | 2010493250 | 22850 | 22800 | 22900 | 22800 | 798 |
| 657 | 20240214 | 091500 | 1992246700 | 22900 | 22900 | 22950 | 22800 | 2762 |
| 658 | 20240214 | 091400 | 1929000600 | 22900 | 22900 | 22950 | 22800 | 2428 |
| 659 | 20240214 | 091300 | 1873470050 | 22950 | 23000 | 23000 | 22900 | 917 |
| 660 | 20240214 | 091200 | 1852456650 | 23000 | 23000 | 23100 | 22850 | 4311 |
| 661 | 20240214 | 091100 | 1753316800 | 22900 | 22950 | 23000 | 22850 | 2677 |
| 662 | 20240214 | 091000 | 1691915450 | 22850 | 22950 | 23000 | 22850 | 3547 |
| 663 | 20240214 | 090900 | 1610558950 | 22950 | 22950 | 23000 | 22800 | 3872 |
| 664 | 20240214 | 090800 | 1521784600 | 22950 | 22700 | 22950 | 22550 | 7104 |
| 665 | 20240214 | 090700 | 1360131400 | 22700 | 22700 | 22850 | 22650 | 4060 |
| 666 | 20240214 | 090600 | 1267840650 | 22750 | 22600 | 22750 | 22500 | 3801 |
| 667 | 20240214 | 090500 | 1181862350 | 22550 | 22700 | 22800 | 22550 | 4648 |
| 668 | 20240214 | 090400 | 1076309900 | 22500 | 22550 | 22650 | 22400 | 6441 |
| 669 | 20240214 | 090300 | 931128950 | 22650 | 22700 | 22850 | 22550 | 4672 |
| 670 | 20240214 | 090200 | 825097600 | 22750 | 22600 | 22900 | 22550 | 5658 |
| 671 | 20240214 | 090100 | 696792350 | 22600 | 22400 | 22750 | 22400 | 6870 |
| 672 | 20240214 | 090000 | 542095950 | 22400 | 23000 | 23000 | 22100 | 23646 |