39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 211400 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 5884 |
| 3 | 20240214 | 211300 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 4 | 20240214 | 211200 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 5 | 20240214 | 211100 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 6 | 20240214 | 211000 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 7 | 20240214 | 210900 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 8 | 20240214 | 210800 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 9 | 20240214 | 210700 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 10 | 20240214 | 210600 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 11 | 20240214 | 210500 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 12 | 20240214 | 210400 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 13 | 20240214 | 210300 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 14 | 20240214 | 210200 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 15 | 20240214 | 210100 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 16 | 20240214 | 210000 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 17 | 20240214 | 205900 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 18 | 20240214 | 205800 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 19 | 20240214 | 205700 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 20 | 20240214 | 205600 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 21 | 20240214 | 205500 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 22 | 20240214 | 205400 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 23 | 20240214 | 205300 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 24 | 20240214 | 205200 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 25 | 20240214 | 205100 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 26 | 20240214 | 205000 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 27 | 20240214 | 204900 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 28 | 20240214 | 204800 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 29 | 20240214 | 204700 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 30 | 20240214 | 204600 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 31 | 20240214 | 204500 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 32 | 20240214 | 204400 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 5884 |
| 33 | 20240214 | 204300 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 34 | 20240214 | 204200 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 35 | 20240214 | 204100 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 36 | 20240214 | 204000 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 37 | 20240214 | 203900 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 38 | 20240214 | 203800 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 39 | 20240214 | 203700 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 40 | 20240214 | 203600 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 41 | 20240214 | 203500 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 42 | 20240214 | 203400 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 43 | 20240214 | 203300 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 44 | 20240214 | 203200 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 45 | 20240214 | 203100 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 46 | 20240214 | 203000 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 47 | 20240214 | 202900 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 48 | 20240214 | 202800 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 49 | 20240214 | 202700 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 50 | 20240214 | 202600 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 51 | 20240214 | 202500 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 52 | 20240214 | 202400 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 53 | 20240214 | 202300 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 54 | 20240214 | 202200 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 55 | 20240214 | 202100 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 56 | 20240214 | 202000 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 57 | 20240214 | 201900 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 58 | 20240214 | 201800 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 59 | 20240214 | 201700 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 60 | 20240214 | 201600 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 61 | 20240214 | 201500 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 62 | 20240214 | 201400 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 5884 |
| 63 | 20240214 | 201300 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 64 | 20240214 | 201200 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 65 | 20240214 | 201100 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 66 | 20240214 | 201000 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 67 | 20240214 | 200900 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 68 | 20240214 | 200800 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 69 | 20240214 | 200700 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 70 | 20240214 | 200600 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 71 | 20240214 | 200500 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 72 | 20240214 | 200400 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 73 | 20240214 | 200300 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 74 | 20240214 | 200200 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 75 | 20240214 | 200100 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 76 | 20240214 | 200000 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 77 | 20240214 | 195900 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 78 | 20240214 | 195800 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 79 | 20240214 | 195700 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 80 | 20240214 | 195600 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 81 | 20240214 | 195500 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 82 | 20240214 | 195400 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 83 | 20240214 | 195300 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 84 | 20240214 | 195200 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 85 | 20240214 | 195100 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 86 | 20240214 | 195000 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 87 | 20240214 | 194900 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 88 | 20240214 | 194800 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 89 | 20240214 | 194700 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 90 | 20240214 | 194600 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 91 | 20240214 | 194500 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 92 | 20240214 | 194400 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 5884 |
| 93 | 20240214 | 194300 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 94 | 20240214 | 194200 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 95 | 20240214 | 194100 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 96 | 20240214 | 194000 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 97 | 20240214 | 193900 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 98 | 20240214 | 193800 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 99 | 20240214 | 193700 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 100 | 20240214 | 193600 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 101 | 20240214 | 193500 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 102 | 20240214 | 193400 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 103 | 20240214 | 193300 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 104 | 20240214 | 193200 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 105 | 20240214 | 193100 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 106 | 20240214 | 193000 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 107 | 20240214 | 192900 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 108 | 20240214 | 192800 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 109 | 20240214 | 192700 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 110 | 20240214 | 192600 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 111 | 20240214 | 192500 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 112 | 20240214 | 192400 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 113 | 20240214 | 192300 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 114 | 20240214 | 192200 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 115 | 20240214 | 192100 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 116 | 20240214 | 192000 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 117 | 20240214 | 191900 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 118 | 20240214 | 191800 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 119 | 20240214 | 191700 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 120 | 20240214 | 191600 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 121 | 20240214 | 191500 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 122 | 20240214 | 191400 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 5884 |
| 123 | 20240214 | 191300 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 124 | 20240214 | 191200 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 125 | 20240214 | 191100 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 126 | 20240214 | 191000 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 127 | 20240214 | 190900 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 128 | 20240214 | 190800 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 129 | 20240214 | 190700 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 130 | 20240214 | 190600 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 131 | 20240214 | 190500 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 132 | 20240214 | 190400 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 133 | 20240214 | 190300 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 134 | 20240214 | 190200 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 135 | 20240214 | 190100 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 136 | 20240214 | 190000 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 137 | 20240214 | 185900 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 138 | 20240214 | 185800 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 139 | 20240214 | 185700 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 140 | 20240214 | 185600 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 141 | 20240214 | 185500 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 142 | 20240214 | 185400 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 143 | 20240214 | 185300 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 144 | 20240214 | 185200 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 145 | 20240214 | 185100 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 146 | 20240214 | 185000 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 147 | 20240214 | 184900 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 148 | 20240214 | 184800 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 149 | 20240214 | 184700 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 150 | 20240214 | 184600 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 151 | 20240214 | 184500 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 152 | 20240214 | 184400 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 5884 |
| 153 | 20240214 | 184300 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 154 | 20240214 | 184200 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 155 | 20240214 | 184100 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 156 | 20240214 | 184000 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 157 | 20240214 | 183900 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 158 | 20240214 | 183800 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 159 | 20240214 | 183700 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 160 | 20240214 | 183600 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 161 | 20240214 | 183500 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 162 | 20240214 | 183400 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 163 | 20240214 | 183300 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 164 | 20240214 | 183200 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 165 | 20240214 | 183100 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 166 | 20240214 | 183000 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 167 | 20240214 | 182900 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 168 | 20240214 | 182800 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 169 | 20240214 | 182700 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 170 | 20240214 | 182600 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 171 | 20240214 | 182500 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 172 | 20240214 | 182400 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 173 | 20240214 | 182300 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 174 | 20240214 | 182200 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 175 | 20240214 | 182100 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 176 | 20240214 | 182000 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 177 | 20240214 | 181900 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 178 | 20240214 | 181800 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 179 | 20240214 | 181700 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 180 | 20240214 | 181600 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 181 | 20240214 | 181500 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 182 | 20240214 | 181400 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 5884 |
| 183 | 20240214 | 181300 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 184 | 20240214 | 181200 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 185 | 20240214 | 181100 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 186 | 20240214 | 181000 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 187 | 20240214 | 180900 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 188 | 20240214 | 180800 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 189 | 20240214 | 180700 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 190 | 20240214 | 180600 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 191 | 20240214 | 180500 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 192 | 20240214 | 180400 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 193 | 20240214 | 180300 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 194 | 20240214 | 180200 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 195 | 20240214 | 180100 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 196 | 20240214 | 180000 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 197 | 20240214 | 175900 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 198 | 20240214 | 175800 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 199 | 20240214 | 175700 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 200 | 20240214 | 175600 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 201 | 20240214 | 175500 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 202 | 20240214 | 175400 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 203 | 20240214 | 175300 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 204 | 20240214 | 175200 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 205 | 20240214 | 175100 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 206 | 20240214 | 175000 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 207 | 20240214 | 174900 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 208 | 20240214 | 174800 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 209 | 20240214 | 174700 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 210 | 20240214 | 174600 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 211 | 20240214 | 174500 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 212 | 20240214 | 174400 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 5884 |
| 213 | 20240214 | 174300 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 214 | 20240214 | 174200 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 215 | 20240214 | 174100 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 216 | 20240214 | 174000 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 217 | 20240214 | 173900 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 218 | 20240214 | 173800 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 219 | 20240214 | 173700 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 220 | 20240214 | 173600 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 221 | 20240214 | 173500 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 222 | 20240214 | 173400 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 223 | 20240214 | 173300 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 224 | 20240214 | 173200 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 225 | 20240214 | 173100 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 226 | 20240214 | 173000 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 227 | 20240214 | 172900 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 228 | 20240214 | 172800 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 229 | 20240214 | 172700 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 230 | 20240214 | 172600 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 231 | 20240214 | 172500 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 232 | 20240214 | 172400 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 233 | 20240214 | 172300 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 234 | 20240214 | 172200 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 235 | 20240214 | 172100 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 236 | 20240214 | 172000 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 237 | 20240214 | 171900 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 238 | 20240214 | 171800 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 239 | 20240214 | 171700 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 240 | 20240214 | 171600 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 241 | 20240214 | 171500 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 242 | 20240214 | 171400 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 5884 |
| 243 | 20240214 | 171300 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 244 | 20240214 | 171200 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 245 | 20240214 | 171100 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 246 | 20240214 | 171000 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 247 | 20240214 | 170900 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 248 | 20240214 | 170800 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 249 | 20240214 | 170700 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 250 | 20240214 | 170600 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 251 | 20240214 | 170500 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 252 | 20240214 | 170400 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 253 | 20240214 | 170300 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 254 | 20240214 | 170200 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 255 | 20240214 | 170100 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 256 | 20240214 | 170000 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 257 | 20240214 | 165900 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 258 | 20240214 | 165800 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 259 | 20240214 | 165700 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 260 | 20240214 | 165600 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 261 | 20240214 | 165500 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 262 | 20240214 | 165400 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 263 | 20240214 | 165300 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 264 | 20240214 | 165200 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 265 | 20240214 | 165100 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 266 | 20240214 | 165000 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 267 | 20240214 | 164900 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 268 | 20240214 | 164800 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 269 | 20240214 | 164700 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 270 | 20240214 | 164600 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 271 | 20240214 | 164500 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 272 | 20240214 | 164400 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 5884 |
| 273 | 20240214 | 164300 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 274 | 20240214 | 164200 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 275 | 20240214 | 164100 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 276 | 20240214 | 164000 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 277 | 20240214 | 163900 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 278 | 20240214 | 163800 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 279 | 20240214 | 163700 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 280 | 20240214 | 163600 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 281 | 20240214 | 163500 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 282 | 20240214 | 163400 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 283 | 20240214 | 163300 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 284 | 20240214 | 163200 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 285 | 20240214 | 163100 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 286 | 20240214 | 163000 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 287 | 20240214 | 162900 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 288 | 20240214 | 162800 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 289 | 20240214 | 162700 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 290 | 20240214 | 162600 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 291 | 20240214 | 162500 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 292 | 20240214 | 162400 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 293 | 20240214 | 162300 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 294 | 20240214 | 162200 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 295 | 20240214 | 162100 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 296 | 20240214 | 162000 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 297 | 20240214 | 161900 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 298 | 20240214 | 161800 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 299 | 20240214 | 161700 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 300 | 20240214 | 161600 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 301 | 20240214 | 161500 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 302 | 20240214 | 161400 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 5884 |
| 303 | 20240214 | 161300 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 304 | 20240214 | 161200 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 305 | 20240214 | 161100 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 306 | 20240214 | 161000 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 307 | 20240214 | 160900 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 308 | 20240214 | 160800 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 309 | 20240214 | 160700 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 310 | 20240214 | 160600 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 311 | 20240214 | 160500 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 312 | 20240214 | 160400 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 313 | 20240214 | 160300 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 314 | 20240214 | 160200 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 315 | 20240214 | 160100 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 316 | 20240214 | 160000 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 317 | 20240214 | 155900 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 318 | 20240214 | 155800 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 319 | 20240214 | 155700 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 320 | 20240214 | 155600 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 321 | 20240214 | 155500 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 322 | 20240214 | 155400 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 323 | 20240214 | 155300 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 324 | 20240214 | 155200 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 325 | 20240214 | 155100 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 326 | 20240214 | 155000 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 327 | 20240214 | 154900 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 328 | 20240214 | 154800 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 329 | 20240214 | 154700 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 330 | 20240214 | 154600 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 331 | 20240214 | 154500 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 332 | 20240214 | 154400 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 5884 |
| 333 | 20240214 | 154300 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 334 | 20240214 | 154200 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 335 | 20240214 | 154100 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 336 | 20240214 | 154000 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 337 | 20240214 | 153900 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 338 | 20240214 | 153800 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 339 | 20240214 | 153700 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 340 | 20240214 | 153600 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 341 | 20240214 | 153500 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 342 | 20240214 | 153400 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 343 | 20240214 | 153300 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 344 | 20240214 | 153200 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 345 | 20240214 | 153100 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 346 | 20240214 | 153000 | 12588979550 | 39000 | 39000 | 39000 | 39000 | 5884 |
| 347 | 20240214 | 152900 | 12359503550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 348 | 20240214 | 152800 | 12359503550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 349 | 20240214 | 152700 | 12359503550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 350 | 20240214 | 152600 | 12359503550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 351 | 20240214 | 152500 | 12359503550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 352 | 20240214 | 152400 | 12359503550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 353 | 20240214 | 152300 | 12359503550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 354 | 20240214 | 152200 | 12359503550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 355 | 20240214 | 152100 | 12359503550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 356 | 20240214 | 152000 | 12359503550 | 39000 | 39000 | 39000 | 39000 | 0 |
| 357 | 20240214 | 151900 | 12359503550 | 39000 | 38950 | 39050 | 38950 | 2131 |
| 358 | 20240214 | 151800 | 12276408850 | 38950 | 39000 | 39000 | 38950 | 246 |
| 359 | 20240214 | 151700 | 12266816550 | 38950 | 38950 | 39000 | 38950 | 650 |
| 360 | 20240214 | 151600 | 12241497900 | 38950 | 38950 | 38950 | 38900 | 416 |
| 361 | 20240214 | 151500 | 12225300500 | 38950 | 39000 | 39000 | 38950 | 757 |
| 362 | 20240214 | 151400 | 12195795550 | 39000 | 38900 | 39000 | 38900 | 447 |
| 363 | 20240214 | 151300 | 12178380850 | 38950 | 38950 | 39000 | 38900 | 519 |
| 364 | 20240214 | 151200 | 12158164500 | 38950 | 39000 | 39000 | 38950 | 638 |
| 365 | 20240214 | 151100 | 12133290000 | 39000 | 38900 | 39000 | 38900 | 1176 |
| 366 | 20240214 | 151000 | 12087513900 | 38950 | 38850 | 38950 | 38800 | 1014 |
| 367 | 20240214 | 150900 | 12048109800 | 38850 | 38900 | 38900 | 38800 | 284 |
| 368 | 20240214 | 150800 | 12037069600 | 38900 | 38900 | 38950 | 38900 | 251 |
| 369 | 20240214 | 150700 | 12027305200 | 38900 | 38950 | 38950 | 38900 | 588 |
| 370 | 20240214 | 150600 | 12004424550 | 38950 | 38850 | 38950 | 38850 | 506 |
| 371 | 20240214 | 150500 | 11984735650 | 38900 | 38800 | 38900 | 38700 | 1735 |
| 372 | 20240214 | 150400 | 11917338850 | 38800 | 38850 | 38850 | 38750 | 103 |
| 373 | 20240214 | 150300 | 11913345850 | 38850 | 38900 | 38950 | 38750 | 1317 |
| 374 | 20240214 | 150200 | 11862233150 | 38900 | 38850 | 38900 | 38850 | 352 |
| 375 | 20240214 | 150100 | 11848543350 | 38850 | 38700 | 38850 | 38700 | 955 |
| 376 | 20240214 | 150000 | 11811476600 | 38700 | 38600 | 38700 | 38600 | 316 |
| 377 | 20240214 | 145900 | 11799276900 | 38550 | 38500 | 38550 | 38450 | 1165 |
| 378 | 20240214 | 145800 | 11754419300 | 38500 | 38450 | 38500 | 38400 | 1026 |
| 379 | 20240214 | 145700 | 11714996450 | 38450 | 38500 | 38500 | 38450 | 429 |
| 380 | 20240214 | 145600 | 11698496450 | 38450 | 38550 | 38550 | 38450 | 444 |
| 381 | 20240214 | 145500 | 11681400450 | 38550 | 38600 | 38600 | 38550 | 619 |
| 382 | 20240214 | 145400 | 11657533550 | 38600 | 38500 | 38600 | 38500 | 504 |
| 383 | 20240214 | 145300 | 11638115150 | 38550 | 38700 | 38700 | 38500 | 3288 |
| 384 | 20240214 | 145200 | 11511005050 | 38700 | 38750 | 38800 | 38700 | 1121 |
| 385 | 20240214 | 145100 | 11467583200 | 38750 | 38750 | 38750 | 38700 | 297 |
| 386 | 20240214 | 145000 | 11456076200 | 38750 | 38700 | 38750 | 38700 | 957 |
| 387 | 20240214 | 144900 | 11419016950 | 38750 | 38800 | 38800 | 38700 | 124 |
| 388 | 20240214 | 144800 | 11414212150 | 38750 | 38700 | 38750 | 38700 | 197 |
| 389 | 20240214 | 144700 | 11406579650 | 38700 | 38700 | 38800 | 38700 | 429 |
| 390 | 20240214 | 144600 | 11389970100 | 38750 | 38750 | 38750 | 38700 | 766 |
| 391 | 20240214 | 144500 | 11360307300 | 38800 | 38800 | 38800 | 38750 | 99 |
| 392 | 20240214 | 144400 | 11356467900 | 38800 | 38750 | 38800 | 38700 | 340 |
| 393 | 20240214 | 144300 | 11343297950 | 38750 | 38850 | 38850 | 38750 | 2280 |
| 394 | 20240214 | 144200 | 11254872250 | 38800 | 38800 | 38850 | 38800 | 166 |
| 395 | 20240214 | 144100 | 11248429400 | 38800 | 38850 | 38900 | 38800 | 210 |
| 396 | 20240214 | 144000 | 11240268550 | 38850 | 38850 | 38900 | 38850 | 324 |
| 397 | 20240214 | 143900 | 11227679150 | 38900 | 38850 | 38900 | 38800 | 450 |
| 398 | 20240214 | 143800 | 11210212050 | 38850 | 38850 | 38850 | 38800 | 155 |
| 399 | 20240214 | 143700 | 11204190800 | 38800 | 38850 | 38850 | 38800 | 513 |
| 400 | 20240214 | 143600 | 11184268600 | 38850 | 38950 | 38950 | 38850 | 121 |
| 401 | 20240214 | 143500 | 11179560450 | 38900 | 39000 | 39000 | 38900 | 97 |
| 402 | 20240214 | 143400 | 11175781600 | 39000 | 38950 | 39000 | 38900 | 160 |
| 403 | 20240214 | 143300 | 11169553300 | 38950 | 39000 | 39000 | 38900 | 144 |
| 404 | 20240214 | 143200 | 11163942350 | 39000 | 38950 | 39000 | 38900 | 266 |
| 405 | 20240214 | 143100 | 11153579400 | 38900 | 38950 | 39000 | 38900 | 790 |
| 406 | 20240214 | 143000 | 11122830600 | 39000 | 39000 | 39000 | 38950 | 577 |
| 407 | 20240214 | 142900 | 11100347000 | 39000 | 39050 | 39050 | 39000 | 279 |
| 408 | 20240214 | 142800 | 11089457800 | 39050 | 39000 | 39050 | 38950 | 271 |
| 409 | 20240214 | 142700 | 11078893100 | 39000 | 39000 | 39000 | 38900 | 2211 |
| 410 | 20240214 | 142600 | 10992781800 | 39000 | 39000 | 39000 | 38950 | 156 |
| 411 | 20240214 | 142500 | 10986699050 | 39000 | 39000 | 39050 | 38950 | 659 |
| 412 | 20240214 | 142400 | 10961003300 | 39050 | 39100 | 39100 | 39050 | 389 |
| 413 | 20240214 | 142300 | 10945812800 | 39100 | 39050 | 39100 | 39050 | 1459 |
| 414 | 20240214 | 142200 | 10888824550 | 39050 | 39000 | 39050 | 38950 | 296 |
| 415 | 20240214 | 142100 | 10877280250 | 39050 | 39050 | 39050 | 38950 | 558 |
| 416 | 20240214 | 142000 | 10855515450 | 39100 | 39150 | 39150 | 39050 | 852 |
| 417 | 20240214 | 141900 | 10822209400 | 39150 | 39050 | 39150 | 39050 | 1678 |
| 418 | 20240214 | 141800 | 10756635100 | 39050 | 39000 | 39050 | 38950 | 2458 |
| 419 | 20240214 | 141700 | 10660774750 | 39000 | 38950 | 39000 | 38950 | 882 |
| 420 | 20240214 | 141600 | 10626377900 | 39000 | 39000 | 39000 | 38950 | 316 |
| 421 | 20240214 | 141500 | 10614064150 | 39000 | 38900 | 39000 | 38900 | 2864 |
| 422 | 20240214 | 141400 | 10502507150 | 38950 | 38900 | 38950 | 38900 | 193 |
| 423 | 20240214 | 141300 | 10494991700 | 38950 | 38900 | 38950 | 38900 | 62 |
| 424 | 20240214 | 141200 | 10492577050 | 38900 | 38950 | 38950 | 38900 | 196 |
| 425 | 20240214 | 141100 | 10484948100 | 38950 | 38950 | 38950 | 38900 | 476 |
| 426 | 20240214 | 141000 | 10466415550 | 38950 | 38900 | 38950 | 38900 | 150 |
| 427 | 20240214 | 140900 | 10460573900 | 38850 | 38850 | 38950 | 38850 | 1943 |
| 428 | 20240214 | 140800 | 10385027850 | 38900 | 38900 | 38900 | 38850 | 108 |
| 429 | 20240214 | 140700 | 10380828450 | 38900 | 38850 | 38900 | 38850 | 211 |
| 430 | 20240214 | 140600 | 10372620600 | 38850 | 38850 | 38850 | 38800 | 621 |
| 431 | 20240214 | 140500 | 10348495400 | 38800 | 38800 | 38850 | 38800 | 132 |
| 432 | 20240214 | 140400 | 10343369850 | 38850 | 38850 | 38850 | 38800 | 171 |
| 433 | 20240214 | 140300 | 10336726750 | 38850 | 38850 | 38850 | 38800 | 59 |
| 434 | 20240214 | 140200 | 10334436100 | 38800 | 38750 | 38850 | 38750 | 661 |
| 435 | 20240214 | 140100 | 10308785200 | 38800 | 38800 | 38800 | 38750 | 115 |
| 436 | 20240214 | 140000 | 10304323700 | 38800 | 38750 | 38800 | 38750 | 135 |
| 437 | 20240214 | 135900 | 10299087600 | 38750 | 38800 | 38800 | 38750 | 219 |
| 438 | 20240214 | 135800 | 10290592850 | 38750 | 38750 | 38800 | 38750 | 53 |
| 439 | 20240214 | 135700 | 10288536750 | 38800 | 38750 | 38800 | 38750 | 477 |
| 440 | 20240214 | 135600 | 10270048950 | 38750 | 38800 | 38800 | 38750 | 686 |
| 441 | 20240214 | 135500 | 10243462750 | 38850 | 38800 | 38850 | 38750 | 501 |
| 442 | 20240214 | 135400 | 10224022450 | 38900 | 38900 | 38900 | 38850 | 382 |
| 443 | 20240214 | 135300 | 10209177650 | 38900 | 38900 | 38900 | 38850 | 265 |
| 444 | 20240214 | 135200 | 10198874800 | 38850 | 38950 | 38950 | 38800 | 1894 |
| 445 | 20240214 | 135100 | 10125232050 | 38900 | 38850 | 38950 | 38850 | 831 |
| 446 | 20240214 | 135000 | 10092909550 | 38900 | 38800 | 38900 | 38800 | 670 |
| 447 | 20240214 | 134900 | 10066877800 | 38800 | 38800 | 38800 | 38750 | 158 |
| 448 | 20240214 | 134800 | 10060750750 | 38750 | 38800 | 38800 | 38750 | 807 |
| 449 | 20240214 | 134700 | 10029467700 | 38850 | 38850 | 38850 | 38750 | 349 |
| 450 | 20240214 | 134600 | 10015918850 | 38900 | 38950 | 38950 | 38850 | 272 |
| 451 | 20240214 | 134500 | 10005342800 | 38850 | 38900 | 38950 | 38850 | 135 |
| 452 | 20240214 | 134400 | 10000090150 | 38900 | 38950 | 38950 | 38850 | 398 |
| 453 | 20240214 | 134300 | 9984596100 | 38850 | 38850 | 38950 | 38850 | 1687 |
| 454 | 20240214 | 134200 | 9918975900 | 38900 | 38750 | 38900 | 38750 | 1422 |
| 455 | 20240214 | 134100 | 9863743500 | 38750 | 38750 | 38750 | 38650 | 494 |
| 456 | 20240214 | 134000 | 9844626300 | 38750 | 38700 | 38750 | 38700 | 300 |
| 457 | 20240214 | 133900 | 9833009150 | 38700 | 38650 | 38700 | 38650 | 479 |
| 458 | 20240214 | 133800 | 9814475250 | 38650 | 38750 | 38750 | 38650 | 306 |
| 459 | 20240214 | 133700 | 9802629800 | 38750 | 38650 | 38750 | 38650 | 886 |
| 460 | 20240214 | 133600 | 9768320400 | 38700 | 38700 | 38700 | 38650 | 174 |
| 461 | 20240214 | 133500 | 9761592050 | 38650 | 38700 | 38700 | 38650 | 179 |
| 462 | 20240214 | 133400 | 9754669300 | 38700 | 38600 | 38700 | 38600 | 277 |
| 463 | 20240214 | 133300 | 9743965350 | 38650 | 38650 | 38700 | 38650 | 175 |
| 464 | 20240214 | 133200 | 9737198800 | 38650 | 38700 | 38700 | 38600 | 358 |
| 465 | 20240214 | 133100 | 9723350550 | 38600 | 38650 | 38700 | 38600 | 307 |
| 466 | 20240214 | 133000 | 9711490200 | 38650 | 38550 | 38650 | 38550 | 247 |
| 467 | 20240214 | 132900 | 9701956800 | 38550 | 38550 | 38600 | 38500 | 69 |
| 468 | 20240214 | 132800 | 9699297800 | 38550 | 38600 | 38600 | 38550 | 37 |
| 469 | 20240214 | 132700 | 9697871400 | 38500 | 38500 | 38600 | 38500 | 476 |
| 470 | 20240214 | 132600 | 9679506700 | 38500 | 38400 | 38500 | 38400 | 449 |
| 471 | 20240214 | 132500 | 9662249650 | 38450 | 38450 | 38450 | 38450 | 30 |
| 472 | 20240214 | 132400 | 9661096150 | 38450 | 38450 | 38450 | 38400 | 718 |
| 473 | 20240214 | 132300 | 9633515500 | 38450 | 38500 | 38500 | 38400 | 316 |
| 474 | 20240214 | 132200 | 9621366500 | 38500 | 38500 | 38500 | 38500 | 123 |
| 475 | 20240214 | 132100 | 9616631000 | 38600 | 38500 | 38600 | 38500 | 119 |
| 476 | 20240214 | 132000 | 9612045200 | 38600 | 38450 | 38600 | 38450 | 428 |
| 477 | 20240214 | 131900 | 9595567150 | 38500 | 38500 | 38550 | 38500 | 424 |
| 478 | 20240214 | 131800 | 9579238900 | 38600 | 38500 | 38600 | 38500 | 333 |
| 479 | 20240214 | 131700 | 9566404950 | 38550 | 38600 | 38600 | 38500 | 455 |
| 480 | 20240214 | 131600 | 9548858200 | 38600 | 38450 | 38600 | 38450 | 1362 |
| 481 | 20240214 | 131500 | 9496416500 | 38500 | 38450 | 38500 | 38450 | 210 |
| 482 | 20240214 | 131400 | 9488332800 | 38500 | 38450 | 38500 | 38450 | 236 |
| 483 | 20240214 | 131300 | 9479256750 | 38400 | 38350 | 38400 | 38300 | 465 |
| 484 | 20240214 | 131200 | 9461414600 | 38300 | 38300 | 38300 | 38250 | 49 |
| 485 | 20240214 | 131100 | 9459539650 | 38350 | 38350 | 38400 | 38300 | 469 |
| 486 | 20240214 | 131000 | 9441555850 | 38350 | 38300 | 38350 | 38250 | 798 |
| 487 | 20240214 | 130900 | 9410974250 | 38300 | 38150 | 38300 | 38100 | 237 |
| 488 | 20240214 | 130800 | 9401944300 | 38100 | 38200 | 38250 | 38100 | 687 |
| 489 | 20240214 | 130700 | 9375703000 | 38200 | 38200 | 38200 | 38200 | 31 |
| 490 | 20240214 | 130600 | 9374518800 | 38150 | 38150 | 38200 | 38150 | 308 |
| 491 | 20240214 | 130500 | 9362757600 | 38200 | 38150 | 38200 | 38150 | 107 |
| 492 | 20240214 | 130400 | 9358671850 | 38200 | 38100 | 38200 | 38100 | 76 |
| 493 | 20240214 | 130300 | 9355772400 | 38100 | 38150 | 38200 | 38100 | 576 |
| 494 | 20240214 | 130200 | 9333805450 | 38100 | 38150 | 38150 | 38100 | 98 |
| 495 | 20240214 | 130100 | 9330069500 | 38150 | 38100 | 38150 | 38100 | 94 |
| 496 | 20240214 | 130000 | 9326486000 | 38150 | 38100 | 38150 | 38100 | 49 |
| 497 | 20240214 | 125900 | 9324617300 | 38100 | 38150 | 38200 | 38100 | 101 |
| 498 | 20240214 | 125800 | 9320764300 | 38200 | 38100 | 38200 | 38100 | 218 |
| 499 | 20240214 | 125700 | 9312445600 | 38100 | 38150 | 38150 | 38100 | 52 |
| 500 | 20240214 | 125600 | 9310464000 | 38200 | 38150 | 38200 | 38150 | 81 |
| 501 | 20240214 | 125500 | 9307371600 | 38050 | 38150 | 38250 | 38050 | 752 |
| 502 | 20240214 | 125400 | 9278706250 | 38150 | 38200 | 38200 | 38150 | 243 |
| 503 | 20240214 | 125300 | 9269430500 | 38200 | 38200 | 38200 | 38200 | 40 |
| 504 | 20240214 | 125200 | 9267902500 | 38250 | 38150 | 38250 | 38150 | 138 |
| 505 | 20240214 | 125100 | 9262628950 | 38250 | 38150 | 38250 | 38150 | 88 |
| 506 | 20240214 | 125000 | 9259271550 | 38100 | 38100 | 38150 | 38100 | 309 |
| 507 | 20240214 | 124900 | 9247490650 | 38150 | 38250 | 38250 | 38100 | 402 |
| 508 | 20240214 | 124800 | 9232163650 | 38250 | 38250 | 38250 | 38250 | 1 |
| 509 | 20240214 | 124700 | 9232125400 | 38250 | 38200 | 38250 | 38150 | 390 |
| 510 | 20240214 | 124600 | 9217232350 | 38200 | 38250 | 38250 | 38200 | 32 |
| 511 | 20240214 | 124500 | 9216009450 | 38350 | 38200 | 38350 | 38200 | 721 |
| 512 | 20240214 | 124400 | 9188452350 | 38200 | 38250 | 38250 | 38200 | 518 |
| 513 | 20240214 | 124300 | 9168652350 | 38250 | 38250 | 38250 | 38250 | 10 |
| 514 | 20240214 | 124200 | 9168269850 | 38250 | 38200 | 38300 | 38200 | 99 |
| 515 | 20240214 | 124100 | 9164482300 | 38200 | 38250 | 38250 | 38200 | 187 |
| 516 | 20240214 | 124000 | 9157331050 | 38250 | 38300 | 38300 | 38250 | 402 |
| 517 | 20240214 | 123900 | 9141947450 | 38300 | 38300 | 38350 | 38300 | 38 |
| 518 | 20240214 | 123800 | 9140490550 | 38300 | 38300 | 38350 | 38300 | 126 |
| 519 | 20240214 | 123700 | 9135662850 | 38350 | 38300 | 38350 | 38300 | 24 |
| 520 | 20240214 | 123600 | 9134742850 | 38300 | 38350 | 38400 | 38300 | 145 |
| 521 | 20240214 | 123500 | 9129180700 | 38350 | 38350 | 38350 | 38350 | 81 |
| 522 | 20240214 | 123400 | 9126074350 | 38300 | 38300 | 38350 | 38300 | 72 |
| 523 | 20240214 | 123300 | 9123314700 | 38300 | 38250 | 38300 | 38250 | 133 |
| 524 | 20240214 | 123200 | 9118226200 | 38250 | 38250 | 38250 | 38250 | 105 |
| 525 | 20240214 | 123100 | 9114209950 | 38350 | 38250 | 38350 | 38250 | 444 |
| 526 | 20240214 | 123000 | 9097225100 | 38300 | 38350 | 38350 | 38300 | 192 |
| 527 | 20240214 | 122900 | 9089870000 | 38350 | 38400 | 38400 | 38350 | 62 |
| 528 | 20240214 | 122800 | 9087490300 | 38450 | 38450 | 38450 | 38300 | 385 |
| 529 | 20240214 | 122700 | 9072733750 | 38450 | 38450 | 38450 | 38450 | 68 |
| 530 | 20240214 | 122600 | 9070119150 | 38500 | 38500 | 38500 | 38350 | 315 |
| 531 | 20240214 | 122500 | 9058013050 | 38500 | 38500 | 38500 | 38450 | 646 |
| 532 | 20240214 | 122400 | 9033143900 | 38500 | 38450 | 38500 | 38450 | 976 |
| 533 | 20240214 | 122300 | 8995598800 | 38400 | 38400 | 38400 | 38350 | 518 |
| 534 | 20240214 | 122200 | 8975708650 | 38400 | 38400 | 38400 | 38400 | 55 |
| 535 | 20240214 | 122100 | 8973596650 | 38400 | 38300 | 38400 | 38300 | 67 |
| 536 | 20240214 | 122000 | 8971029050 | 38300 | 38350 | 38350 | 38300 | 318 |
| 537 | 20240214 | 121900 | 8958847700 | 38300 | 38400 | 38400 | 38300 | 58 |
| 538 | 20240214 | 121800 | 8956626000 | 38300 | 38400 | 38400 | 38300 | 212 |
| 539 | 20240214 | 121700 | 8948503250 | 38400 | 38400 | 38400 | 38400 | 90 |
| 540 | 20240214 | 121600 | 8945047250 | 38350 | 38350 | 38400 | 38350 | 98 |
| 541 | 20240214 | 121500 | 8941288850 | 38350 | 38300 | 38350 | 38300 | 45 |
| 542 | 20240214 | 121400 | 8939563600 | 38300 | 38350 | 38350 | 38300 | 97 |
| 543 | 20240214 | 121300 | 8935843750 | 38350 | 38400 | 38400 | 38350 | 61 |
| 544 | 20240214 | 121200 | 8933502350 | 38350 | 38350 | 38350 | 38350 | 71 |
| 545 | 20240214 | 121100 | 8930779500 | 38350 | 38450 | 38450 | 38350 | 1060 |
| 546 | 20240214 | 121000 | 8890075100 | 38450 | 38400 | 38450 | 38400 | 737 |
| 547 | 20240214 | 120900 | 8861748800 | 38450 | 38450 | 38450 | 38450 | 55 |
| 548 | 20240214 | 120800 | 8859634050 | 38450 | 38500 | 38500 | 38450 | 89 |
| 549 | 20240214 | 120700 | 8856210050 | 38550 | 38500 | 38550 | 38500 | 140 |
| 550 | 20240214 | 120600 | 8850820000 | 38500 | 38450 | 38500 | 38300 | 107 |
| 551 | 20240214 | 120500 | 8846704750 | 38450 | 38450 | 38450 | 38450 | 31 |
| 552 | 20240214 | 120400 | 8845512800 | 38500 | 38350 | 38500 | 38350 | 180 |
| 553 | 20240214 | 120300 | 8838603450 | 38300 | 38300 | 38300 | 38300 | 130 |
| 554 | 20240214 | 120200 | 8833624450 | 38300 | 38300 | 38300 | 38300 | 50 |
| 555 | 20240214 | 120100 | 8831709450 | 38300 | 38300 | 38350 | 38150 | 1526 |
| 556 | 20240214 | 120000 | 8773463900 | 38300 | 38300 | 38350 | 38300 | 183 |
| 557 | 20240214 | 115900 | 8766452150 | 38350 | 38300 | 38350 | 38300 | 12 |
| 558 | 20240214 | 115800 | 8765992300 | 38250 | 38200 | 38350 | 38200 | 131 |
| 559 | 20240214 | 115700 | 8760982550 | 38350 | 38250 | 38350 | 38200 | 55 |
| 560 | 20240214 | 115600 | 8758879250 | 38200 | 38200 | 38200 | 38100 | 270 |
| 561 | 20240214 | 115500 | 8748571950 | 38200 | 38100 | 38200 | 38100 | 107 |
| 562 | 20240214 | 115400 | 8744486250 | 38050 | 38150 | 38150 | 38050 | 504 |
| 563 | 20240214 | 115300 | 8725302300 | 38150 | 38200 | 38250 | 38100 | 786 |
| 564 | 20240214 | 115200 | 8695280400 | 38200 | 38150 | 38200 | 38150 | 176 |
| 565 | 20240214 | 115100 | 8688565450 | 38150 | 38200 | 38200 | 38100 | 262 |
| 566 | 20240214 | 115000 | 8678567250 | 38200 | 38250 | 38250 | 38200 | 65 |
| 567 | 20240214 | 114900 | 8676082000 | 38200 | 38200 | 38250 | 38200 | 134 |
| 568 | 20240214 | 114800 | 8670963000 | 38200 | 38250 | 38250 | 38200 | 108 |
| 569 | 20240214 | 114700 | 8666835250 | 38250 | 38250 | 38250 | 38250 | 59 |
| 570 | 20240214 | 114600 | 8664578500 | 38250 | 38250 | 38300 | 38250 | 13 |
| 571 | 20240214 | 114500 | 8664081200 | 38250 | 38350 | 38350 | 38200 | 952 |
| 572 | 20240214 | 114400 | 8627662650 | 38250 | 38200 | 38250 | 38200 | 228 |
| 573 | 20240214 | 114300 | 8618952900 | 38200 | 38250 | 38250 | 38200 | 297 |
| 574 | 20240214 | 114200 | 8607603050 | 38250 | 38300 | 38500 | 38250 | 682 |
| 575 | 20240214 | 114100 | 8581491850 | 38300 | 38450 | 38450 | 38300 | 459 |
| 576 | 20240214 | 114000 | 8563877000 | 38400 | 38400 | 38400 | 38400 | 102 |
| 577 | 20240214 | 113900 | 8559960200 | 38400 | 38450 | 38450 | 38400 | 51 |
| 578 | 20240214 | 113800 | 8557999400 | 38450 | 38450 | 38450 | 38450 | 47 |
| 579 | 20240214 | 113700 | 8556192250 | 38450 | 38450 | 38450 | 38450 | 59 |
| 580 | 20240214 | 113600 | 8553923700 | 38500 | 38500 | 38500 | 38500 | 61 |
| 581 | 20240214 | 113500 | 8551575200 | 38500 | 38450 | 38500 | 38450 | 32 |
| 582 | 20240214 | 113400 | 8550344750 | 38350 | 38300 | 38400 | 38300 | 533 |
| 583 | 20240214 | 113300 | 8529927450 | 38400 | 38400 | 38400 | 38400 | 109 |
| 584 | 20240214 | 113200 | 8525741850 | 38400 | 38500 | 38550 | 38300 | 748 |
| 585 | 20240214 | 113100 | 8497013150 | 38500 | 38450 | 38500 | 38450 | 110 |
| 586 | 20240214 | 113000 | 8492780800 | 38450 | 38550 | 38550 | 38450 | 132 |
| 587 | 20240214 | 112900 | 8487702100 | 38600 | 38550 | 38600 | 38500 | 42 |
| 588 | 20240214 | 112800 | 8486083100 | 38500 | 38500 | 38500 | 38500 | 94 |
| 589 | 20240214 | 112700 | 8482464100 | 38450 | 38500 | 38500 | 38450 | 185 |
| 590 | 20240214 | 112600 | 8475348000 | 38500 | 38500 | 38550 | 38450 | 70 |
| 591 | 20240214 | 112500 | 8472653800 | 38500 | 38500 | 38600 | 38500 | 152 |
| 592 | 20240214 | 112400 | 8466796750 | 38500 | 38600 | 38650 | 38500 | 188 |
| 593 | 20240214 | 112300 | 8459556000 | 38550 | 38650 | 38650 | 38550 | 83 |
| 594 | 20240214 | 112200 | 8456348350 | 38650 | 38600 | 38700 | 38600 | 390 |
| 595 | 20240214 | 112100 | 8441285850 | 38550 | 38500 | 38550 | 38500 | 937 |
| 596 | 20240214 | 112000 | 8405178200 | 38500 | 38600 | 38600 | 38500 | 258 |
| 597 | 20240214 | 111900 | 8395240300 | 38600 | 38650 | 38650 | 38600 | 48 |
| 598 | 20240214 | 111800 | 8393386950 | 38650 | 38600 | 38650 | 38600 | 226 |
| 599 | 20240214 | 111700 | 8384653800 | 38600 | 38700 | 38700 | 38600 | 456 |
| 600 | 20240214 | 111600 | 8367032650 | 38750 | 38700 | 38750 | 38700 | 805 |
| 601 | 20240214 | 111500 | 8335843500 | 38750 | 38650 | 38750 | 38650 | 1455 |
| 602 | 20240214 | 111400 | 8279561300 | 38600 | 38450 | 38600 | 38450 | 2891 |
| 603 | 20240214 | 111300 | 8168295000 | 38450 | 38350 | 38450 | 38300 | 214 |
| 604 | 20240214 | 111200 | 8160077550 | 38400 | 38450 | 38450 | 38400 | 402 |
| 605 | 20240214 | 111100 | 8144635300 | 38450 | 38450 | 38450 | 38400 | 180 |
| 606 | 20240214 | 111000 | 8137715850 | 38450 | 38350 | 38450 | 38350 | 404 |
| 607 | 20240214 | 110900 | 8122192300 | 38400 | 38200 | 38400 | 38200 | 791 |
| 608 | 20240214 | 110800 | 8091881150 | 38200 | 38250 | 38250 | 38200 | 278 |
| 609 | 20240214 | 110700 | 8081251600 | 38250 | 38200 | 38250 | 38200 | 200 |
| 610 | 20240214 | 110600 | 8073603300 | 38100 | 38100 | 38100 | 38100 | 105 |
| 611 | 20240214 | 110500 | 8069602800 | 38100 | 38100 | 38100 | 38100 | 143 |
| 612 | 20240214 | 110400 | 8064154500 | 38100 | 38050 | 38100 | 38050 | 24 |
| 613 | 20240214 | 110300 | 8063240600 | 38050 | 38250 | 38300 | 38050 | 290 |
| 614 | 20240214 | 110200 | 8052155450 | 38300 | 38250 | 38300 | 38200 | 203 |
| 615 | 20240214 | 110100 | 8044392950 | 38300 | 38300 | 38350 | 38200 | 514 |
| 616 | 20240214 | 110000 | 8024721550 | 38250 | 38050 | 38300 | 38000 | 401 |
| 617 | 20240214 | 105900 | 8009419450 | 38050 | 38000 | 38050 | 38000 | 11 |
| 618 | 20240214 | 105800 | 8009001250 | 38000 | 38100 | 38100 | 38000 | 195 |
| 619 | 20240214 | 105700 | 8001587050 | 38100 | 38050 | 38100 | 38000 | 378 |
| 620 | 20240214 | 105600 | 7987218100 | 38100 | 38000 | 38100 | 38000 | 129 |
| 621 | 20240214 | 105500 | 7982309700 | 38000 | 38000 | 38100 | 38000 | 529 |
| 622 | 20240214 | 105400 | 7962205350 | 38000 | 38100 | 38100 | 38000 | 890 |
| 623 | 20240214 | 105300 | 7928340300 | 38100 | 38150 | 38150 | 38100 | 764 |
| 624 | 20240214 | 105200 | 7899195850 | 38200 | 38150 | 38200 | 38150 | 125 |
| 625 | 20240214 | 105100 | 7894425550 | 38150 | 38200 | 38200 | 38150 | 378 |
| 626 | 20240214 | 105000 | 7879992650 | 38150 | 38200 | 38200 | 38150 | 391 |
| 627 | 20240214 | 104900 | 7865057150 | 38250 | 38250 | 38300 | 38200 | 409 |
| 628 | 20240214 | 104800 | 7849414900 | 38250 | 38150 | 38250 | 38150 | 377 |
| 629 | 20240214 | 104700 | 7835002850 | 38100 | 38150 | 38150 | 38100 | 80 |
| 630 | 20240214 | 104600 | 7831951050 | 38150 | 38100 | 38150 | 38100 | 62 |
| 631 | 20240214 | 104500 | 7829586950 | 38150 | 37950 | 38150 | 37950 | 456 |
| 632 | 20240214 | 104400 | 7812252450 | 37950 | 37950 | 38000 | 37950 | 194 |
| 633 | 20240214 | 104300 | 7804882850 | 37950 | 37900 | 38000 | 37900 | 242 |
| 634 | 20240214 | 104200 | 7795706600 | 37950 | 37950 | 37950 | 37900 | 258 |
| 635 | 20240214 | 104100 | 7785926750 | 37950 | 37950 | 38000 | 37900 | 213 |
| 636 | 20240214 | 104000 | 7777841500 | 37950 | 37950 | 37950 | 37900 | 234 |
| 637 | 20240214 | 103900 | 7768965550 | 37950 | 38050 | 38050 | 37950 | 926 |
| 638 | 20240214 | 103800 | 7733794900 | 38050 | 38050 | 38100 | 38000 | 1459 |
| 639 | 20240214 | 103700 | 7678332000 | 38100 | 38100 | 38100 | 38100 | 78 |
| 640 | 20240214 | 103600 | 7675360200 | 38100 | 38150 | 38150 | 38050 | 66 |
| 641 | 20240214 | 103500 | 7672845250 | 38150 | 38050 | 38150 | 38000 | 839 |
| 642 | 20240214 | 103400 | 7640923750 | 38050 | 38100 | 38100 | 38000 | 1009 |
| 643 | 20240214 | 103300 | 7602524900 | 38150 | 38200 | 38200 | 38100 | 780 |
| 644 | 20240214 | 103200 | 7572761050 | 38200 | 38250 | 38250 | 38200 | 115 |
| 645 | 20240214 | 103100 | 7568365600 | 38200 | 38050 | 38250 | 38050 | 337 |
| 646 | 20240214 | 103000 | 7555505000 | 38050 | 38100 | 38150 | 38050 | 1450 |
| 647 | 20240214 | 102900 | 7500274700 | 38100 | 38200 | 38250 | 38100 | 1460 |
| 648 | 20240214 | 102800 | 7444559850 | 38250 | 38350 | 38400 | 38200 | 908 |
| 649 | 20240214 | 102700 | 7409840250 | 38400 | 38250 | 38450 | 38250 | 544 |
| 650 | 20240214 | 102600 | 7388971050 | 38300 | 38400 | 38400 | 38250 | 778 |
| 651 | 20240214 | 102500 | 7359132350 | 38400 | 38500 | 38500 | 38400 | 566 |
| 652 | 20240214 | 102400 | 7337379450 | 38500 | 38500 | 38500 | 38400 | 459 |
| 653 | 20240214 | 102300 | 7319720150 | 38500 | 38650 | 38650 | 38500 | 81 |
| 654 | 20240214 | 102200 | 7316595400 | 38700 | 38700 | 38700 | 38550 | 545 |
| 655 | 20240214 | 102100 | 7295530850 | 38800 | 38800 | 38850 | 38650 | 390 |
| 656 | 20240214 | 102000 | 7280421300 | 38850 | 38700 | 38900 | 38650 | 1645 |
| 657 | 20240214 | 101900 | 7216612450 | 38800 | 38650 | 38800 | 38600 | 2505 |
| 658 | 20240214 | 101800 | 7119685950 | 38550 | 38350 | 38650 | 38250 | 760 |
| 659 | 20240214 | 101700 | 7090413900 | 38250 | 38350 | 38400 | 38250 | 488 |
| 660 | 20240214 | 101600 | 7071701550 | 38350 | 38500 | 38500 | 38350 | 404 |
| 661 | 20240214 | 101500 | 7056184900 | 38500 | 38550 | 38550 | 38500 | 313 |
| 662 | 20240214 | 101400 | 7044123700 | 38550 | 38550 | 38600 | 38500 | 521 |
| 663 | 20240214 | 101300 | 7024053100 | 38550 | 38550 | 38550 | 38500 | 300 |
| 664 | 20240214 | 101200 | 7012488250 | 38550 | 38350 | 38550 | 38350 | 1304 |
| 665 | 20240214 | 101100 | 6962399400 | 38350 | 38400 | 38400 | 38300 | 482 |
| 666 | 20240214 | 101000 | 6943919000 | 38350 | 38400 | 38400 | 38350 | 511 |
| 667 | 20240214 | 100900 | 6924318300 | 38400 | 38500 | 38600 | 38400 | 692 |
| 668 | 20240214 | 100800 | 6897666150 | 38550 | 38300 | 38550 | 38250 | 1651 |
| 669 | 20240214 | 100700 | 6834263250 | 38350 | 38300 | 38350 | 38300 | 145 |
| 670 | 20240214 | 100600 | 6828705050 | 38350 | 38350 | 38350 | 38300 | 204 |
| 671 | 20240214 | 100500 | 6820882300 | 38350 | 38300 | 38350 | 38300 | 219 |
| 672 | 20240214 | 100400 | 6812489150 | 38300 | 38300 | 38300 | 38200 | 1097 |
| 673 | 20240214 | 100300 | 6770493050 | 38300 | 38200 | 38350 | 38200 | 389 |
| 674 | 20240214 | 100200 | 6755602050 | 38200 | 38150 | 38250 | 38150 | 215 |
| 675 | 20240214 | 100100 | 6747390600 | 38150 | 38050 | 38300 | 38000 | 786 |
| 676 | 20240214 | 100000 | 6717378150 | 38000 | 37800 | 38000 | 37800 | 750 |
| 677 | 20240214 | 095900 | 6688943650 | 37850 | 37950 | 37950 | 37750 | 1982 |
| 678 | 20240214 | 095800 | 6613958650 | 37950 | 38000 | 38050 | 37900 | 3186 |
| 679 | 20240214 | 095700 | 6492985350 | 38050 | 38050 | 38100 | 38000 | 1430 |
| 680 | 20240214 | 095600 | 6438604850 | 38100 | 38050 | 38150 | 38000 | 562 |
| 681 | 20240214 | 095500 | 6417222350 | 38050 | 38100 | 38150 | 38050 | 1082 |
| 682 | 20240214 | 095400 | 6376023100 | 38100 | 38450 | 38450 | 38050 | 2168 |
| 683 | 20240214 | 095300 | 6293156750 | 38500 | 38350 | 38850 | 38250 | 1190 |
| 684 | 20240214 | 095200 | 6247194450 | 38400 | 38300 | 38700 | 38200 | 2242 |
| 685 | 20240214 | 095100 | 6160978000 | 38350 | 38100 | 38350 | 38050 | 2059 |
| 686 | 20240214 | 095000 | 6082396700 | 38100 | 38100 | 38200 | 38050 | 1921 |
| 687 | 20240214 | 094900 | 6009156400 | 38050 | 38450 | 38450 | 38050 | 5600 |
| 688 | 20240214 | 094800 | 5795051050 | 38450 | 38650 | 38650 | 38450 | 2764 |
| 689 | 20240214 | 094700 | 5688556400 | 38650 | 38700 | 38800 | 38600 | 1441 |
| 690 | 20240214 | 094600 | 5632809150 | 38800 | 38600 | 38900 | 38600 | 2051 |
| 691 | 20240214 | 094500 | 5553360100 | 38600 | 38650 | 38650 | 38500 | 650 |
| 692 | 20240214 | 094400 | 5528296400 | 38500 | 38600 | 38700 | 38450 | 2286 |
| 693 | 20240214 | 094300 | 5440224750 | 38600 | 38900 | 38950 | 38500 | 6039 |
| 694 | 20240214 | 094200 | 5206278550 | 38950 | 39150 | 39150 | 38850 | 4596 |
| 695 | 20240214 | 094100 | 5027231550 | 39150 | 39050 | 39200 | 38950 | 6413 |
| 696 | 20240214 | 094000 | 4776246900 | 39100 | 38850 | 39100 | 38850 | 5951 |
| 697 | 20240214 | 093900 | 4544515250 | 38850 | 38850 | 38950 | 38750 | 5214 |
| 698 | 20240214 | 093800 | 4341949150 | 38850 | 38850 | 38950 | 38800 | 6956 |
| 699 | 20240214 | 093700 | 4071651900 | 38800 | 38250 | 38800 | 38200 | 11183 |
| 700 | 20240214 | 093600 | 3640277850 | 38250 | 38150 | 38300 | 38100 | 958 |
| 701 | 20240214 | 093500 | 3603650700 | 38100 | 38300 | 38350 | 38100 | 4925 |
| 702 | 20240214 | 093400 | 3415593350 | 38300 | 38450 | 38450 | 38250 | 3788 |
| 703 | 20240214 | 093300 | 3270294100 | 38450 | 38150 | 38500 | 38150 | 6944 |
| 704 | 20240214 | 093200 | 3003920950 | 38200 | 38000 | 38200 | 38000 | 1818 |
| 705 | 20240214 | 093100 | 2934626900 | 38000 | 37950 | 38000 | 37900 | 3616 |
| 706 | 20240214 | 093000 | 2797298350 | 37950 | 38050 | 38100 | 37900 | 2484 |
| 707 | 20240214 | 092900 | 2702941200 | 38100 | 38300 | 38350 | 37950 | 5205 |
| 708 | 20240214 | 092800 | 2504311100 | 38350 | 37900 | 38400 | 37900 | 7116 |
| 709 | 20240214 | 092700 | 2233245650 | 37850 | 37700 | 37850 | 37650 | 4753 |
| 710 | 20240214 | 092600 | 2053890600 | 37650 | 37550 | 37750 | 37550 | 1235 |
| 711 | 20240214 | 092500 | 2007354600 | 37650 | 37550 | 37650 | 37500 | 900 |
| 712 | 20240214 | 092400 | 1973540050 | 37500 | 37700 | 37750 | 37500 | 2246 |
| 713 | 20240214 | 092300 | 1888990850 | 37650 | 37600 | 37650 | 37550 | 481 |
| 714 | 20240214 | 092200 | 1870900850 | 37500 | 37500 | 37600 | 37350 | 2400 |
| 715 | 20240214 | 092100 | 1781125700 | 37550 | 37500 | 37650 | 37450 | 1204 |
| 716 | 20240214 | 092000 | 1735958600 | 37500 | 37500 | 37750 | 37500 | 5600 |
| 717 | 20240214 | 091900 | 1524957350 | 37600 | 37200 | 37600 | 37150 | 2997 |
| 718 | 20240214 | 091800 | 1412794950 | 37250 | 37300 | 37350 | 37200 | 1274 |
| 719 | 20240214 | 091700 | 1365300400 | 37300 | 37200 | 37300 | 37150 | 2562 |
| 720 | 20240214 | 091600 | 1269945800 | 37200 | 37100 | 37200 | 37050 | 499 |
| 721 | 20240214 | 091500 | 1251414350 | 37150 | 37200 | 37200 | 37050 | 1532 |
| 722 | 20240214 | 091400 | 1194526700 | 37200 | 37200 | 37250 | 37050 | 1976 |
| 723 | 20240214 | 091300 | 1121136300 | 37200 | 37300 | 37350 | 37050 | 3236 |
| 724 | 20240214 | 091200 | 1000655150 | 37300 | 37250 | 37350 | 37150 | 2763 |
| 725 | 20240214 | 091100 | 897728650 | 37250 | 37200 | 37250 | 37050 | 1871 |
| 726 | 20240214 | 091000 | 828155250 | 37050 | 36900 | 37200 | 36800 | 2670 |
| 727 | 20240214 | 090900 | 729462000 | 36900 | 36650 | 36900 | 36650 | 2029 |
| 728 | 20240214 | 090800 | 654893050 | 36650 | 36600 | 36750 | 36600 | 1783 |
| 729 | 20240214 | 090700 | 589553100 | 36600 | 36550 | 36600 | 36400 | 353 |
| 730 | 20240214 | 090600 | 576674600 | 36400 | 36750 | 36800 | 36400 | 1851 |
| 731 | 20240214 | 090500 | 508974700 | 36650 | 36450 | 36750 | 36450 | 1453 |
| 732 | 20240214 | 090400 | 455788800 | 36350 | 36300 | 36450 | 36300 | 412 |
| 733 | 20240214 | 090300 | 440811950 | 36250 | 36600 | 36650 | 36250 | 1557 |
| 734 | 20240214 | 090200 | 384059950 | 36600 | 36150 | 36600 | 36100 | 3816 |
| 735 | 20240214 | 090100 | 245682200 | 36150 | 36000 | 36200 | 36000 | 1380 |
| 736 | 20240214 | 090000 | 195878300 | 36000 | 35800 | 36000 | 35700 | 4563 |