36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 202400 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 1501 |
| 3 | 20240214 | 202300 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 4 | 20240214 | 202200 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 5 | 20240214 | 202100 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 6 | 20240214 | 202000 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 7 | 20240214 | 201900 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 8 | 20240214 | 201800 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 9 | 20240214 | 201700 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 10 | 20240214 | 201600 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 11 | 20240214 | 201500 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 12 | 20240214 | 201400 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 13 | 20240214 | 201300 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 14 | 20240214 | 201200 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 15 | 20240214 | 201100 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 16 | 20240214 | 201000 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 17 | 20240214 | 200900 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 18 | 20240214 | 200800 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 19 | 20240214 | 200700 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 20 | 20240214 | 200600 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 21 | 20240214 | 200500 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 22 | 20240214 | 200400 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 23 | 20240214 | 200300 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 24 | 20240214 | 200200 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 25 | 20240214 | 200100 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 26 | 20240214 | 200000 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 27 | 20240214 | 195900 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 28 | 20240214 | 195800 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 29 | 20240214 | 195700 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 30 | 20240214 | 195600 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 31 | 20240214 | 195500 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 32 | 20240214 | 195400 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 1501 |
| 33 | 20240214 | 195300 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 34 | 20240214 | 195200 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 35 | 20240214 | 195100 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 36 | 20240214 | 195000 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 37 | 20240214 | 194900 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 38 | 20240214 | 194800 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 39 | 20240214 | 194700 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 40 | 20240214 | 194600 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 41 | 20240214 | 194500 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 42 | 20240214 | 194400 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 43 | 20240214 | 194300 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 44 | 20240214 | 194200 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 45 | 20240214 | 194100 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 46 | 20240214 | 194000 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 47 | 20240214 | 193900 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 48 | 20240214 | 193800 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 49 | 20240214 | 193700 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 50 | 20240214 | 193600 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 51 | 20240214 | 193500 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 52 | 20240214 | 193400 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 53 | 20240214 | 193300 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 54 | 20240214 | 193200 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 55 | 20240214 | 193100 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 56 | 20240214 | 193000 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 57 | 20240214 | 192900 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 58 | 20240214 | 192800 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 59 | 20240214 | 192700 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 60 | 20240214 | 192600 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 61 | 20240214 | 192500 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 62 | 20240214 | 192400 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 1501 |
| 63 | 20240214 | 192300 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 64 | 20240214 | 192200 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 65 | 20240214 | 192100 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 66 | 20240214 | 192000 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 67 | 20240214 | 191900 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 68 | 20240214 | 191800 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 69 | 20240214 | 191700 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 70 | 20240214 | 191600 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 71 | 20240214 | 191500 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 72 | 20240214 | 191400 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 73 | 20240214 | 191300 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 74 | 20240214 | 191200 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 75 | 20240214 | 191100 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 76 | 20240214 | 191000 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 77 | 20240214 | 190900 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 78 | 20240214 | 190800 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 79 | 20240214 | 190700 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 80 | 20240214 | 190600 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 81 | 20240214 | 190500 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 82 | 20240214 | 190400 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 83 | 20240214 | 190300 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 84 | 20240214 | 190200 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 85 | 20240214 | 190100 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 86 | 20240214 | 190000 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 87 | 20240214 | 185900 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 88 | 20240214 | 185800 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 89 | 20240214 | 185700 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 90 | 20240214 | 185600 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 91 | 20240214 | 185500 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 92 | 20240214 | 185400 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 1501 |
| 93 | 20240214 | 185300 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 94 | 20240214 | 185200 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 95 | 20240214 | 185100 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 96 | 20240214 | 185000 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 97 | 20240214 | 184900 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 98 | 20240214 | 184800 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 99 | 20240214 | 184700 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 100 | 20240214 | 184600 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 101 | 20240214 | 184500 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 102 | 20240214 | 184400 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 103 | 20240214 | 184300 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 104 | 20240214 | 184200 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 105 | 20240214 | 184100 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 106 | 20240214 | 184000 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 107 | 20240214 | 183900 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 108 | 20240214 | 183800 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 109 | 20240214 | 183700 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 110 | 20240214 | 183600 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 111 | 20240214 | 183500 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 112 | 20240214 | 183400 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 113 | 20240214 | 183300 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 114 | 20240214 | 183200 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 115 | 20240214 | 183100 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 116 | 20240214 | 183000 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 117 | 20240214 | 182900 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 118 | 20240214 | 182800 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 119 | 20240214 | 182700 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 120 | 20240214 | 182600 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 121 | 20240214 | 182500 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 122 | 20240214 | 182400 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 1501 |
| 123 | 20240214 | 182300 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 124 | 20240214 | 182200 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 125 | 20240214 | 182100 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 126 | 20240214 | 182000 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 127 | 20240214 | 181900 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 128 | 20240214 | 181800 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 129 | 20240214 | 181700 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 130 | 20240214 | 181600 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 131 | 20240214 | 181500 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 132 | 20240214 | 181400 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 133 | 20240214 | 181300 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 134 | 20240214 | 181200 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 135 | 20240214 | 181100 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 136 | 20240214 | 181000 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 137 | 20240214 | 180900 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 138 | 20240214 | 180800 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 139 | 20240214 | 180700 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 140 | 20240214 | 180600 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 141 | 20240214 | 180500 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 142 | 20240214 | 180400 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 143 | 20240214 | 180300 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 144 | 20240214 | 180200 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 145 | 20240214 | 180100 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 146 | 20240214 | 180000 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 147 | 20240214 | 175900 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 148 | 20240214 | 175800 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 149 | 20240214 | 175700 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 150 | 20240214 | 175600 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 151 | 20240214 | 175500 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 152 | 20240214 | 175400 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 1501 |
| 153 | 20240214 | 175300 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 154 | 20240214 | 175200 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 155 | 20240214 | 175100 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 156 | 20240214 | 175000 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 157 | 20240214 | 174900 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 158 | 20240214 | 174800 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 159 | 20240214 | 174700 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 160 | 20240214 | 174600 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 161 | 20240214 | 174500 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 162 | 20240214 | 174400 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 163 | 20240214 | 174300 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 164 | 20240214 | 174200 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 165 | 20240214 | 174100 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 166 | 20240214 | 174000 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 167 | 20240214 | 173900 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 168 | 20240214 | 173800 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 169 | 20240214 | 173700 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 170 | 20240214 | 173600 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 171 | 20240214 | 173500 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 172 | 20240214 | 173400 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 173 | 20240214 | 173300 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 174 | 20240214 | 173200 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 175 | 20240214 | 173100 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 176 | 20240214 | 173000 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 177 | 20240214 | 172900 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 178 | 20240214 | 172800 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 179 | 20240214 | 172700 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 180 | 20240214 | 172600 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 181 | 20240214 | 172500 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 182 | 20240214 | 172400 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 1501 |
| 183 | 20240214 | 172300 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 184 | 20240214 | 172200 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 185 | 20240214 | 172100 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 186 | 20240214 | 172000 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 187 | 20240214 | 171900 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 188 | 20240214 | 171800 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 189 | 20240214 | 171700 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 190 | 20240214 | 171600 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 191 | 20240214 | 171500 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 192 | 20240214 | 171400 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 193 | 20240214 | 171300 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 194 | 20240214 | 171200 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 195 | 20240214 | 171100 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 196 | 20240214 | 171000 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 197 | 20240214 | 170900 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 198 | 20240214 | 170800 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 199 | 20240214 | 170700 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 200 | 20240214 | 170600 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 201 | 20240214 | 170500 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 202 | 20240214 | 170400 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 203 | 20240214 | 170300 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 204 | 20240214 | 170200 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 205 | 20240214 | 170100 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 206 | 20240214 | 170000 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 207 | 20240214 | 165900 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 208 | 20240214 | 165800 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 209 | 20240214 | 165700 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 210 | 20240214 | 165600 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 211 | 20240214 | 165500 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 212 | 20240214 | 165400 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 1501 |
| 213 | 20240214 | 165300 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 214 | 20240214 | 165200 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 215 | 20240214 | 165100 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 216 | 20240214 | 165000 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 217 | 20240214 | 164900 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 218 | 20240214 | 164800 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 219 | 20240214 | 164700 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 220 | 20240214 | 164600 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 221 | 20240214 | 164500 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 222 | 20240214 | 164400 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 223 | 20240214 | 164300 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 224 | 20240214 | 164200 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 225 | 20240214 | 164100 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 226 | 20240214 | 164000 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 227 | 20240214 | 163900 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 228 | 20240214 | 163800 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 229 | 20240214 | 163700 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 230 | 20240214 | 163600 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 231 | 20240214 | 163500 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 232 | 20240214 | 163400 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 233 | 20240214 | 163300 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 234 | 20240214 | 163200 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 235 | 20240214 | 163100 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 236 | 20240214 | 163000 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 237 | 20240214 | 162900 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 238 | 20240214 | 162800 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 239 | 20240214 | 162700 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 240 | 20240214 | 162600 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 241 | 20240214 | 162500 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 242 | 20240214 | 162400 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 1501 |
| 243 | 20240214 | 162300 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 244 | 20240214 | 162200 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 245 | 20240214 | 162100 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 246 | 20240214 | 162000 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 247 | 20240214 | 161900 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 248 | 20240214 | 161800 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 249 | 20240214 | 161700 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 250 | 20240214 | 161600 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 251 | 20240214 | 161500 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 252 | 20240214 | 161400 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 253 | 20240214 | 161300 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 254 | 20240214 | 161200 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 255 | 20240214 | 161100 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 256 | 20240214 | 161000 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 257 | 20240214 | 160900 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 258 | 20240214 | 160800 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 259 | 20240214 | 160700 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 260 | 20240214 | 160600 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 261 | 20240214 | 160500 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 262 | 20240214 | 160400 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 263 | 20240214 | 160300 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 264 | 20240214 | 160200 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 265 | 20240214 | 160100 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 266 | 20240214 | 160000 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 267 | 20240214 | 155900 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 268 | 20240214 | 155800 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 269 | 20240214 | 155700 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 270 | 20240214 | 155600 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 271 | 20240214 | 155500 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 272 | 20240214 | 155400 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 1501 |
| 273 | 20240214 | 155300 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 274 | 20240214 | 155200 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 275 | 20240214 | 155100 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 276 | 20240214 | 155000 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 277 | 20240214 | 154900 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 278 | 20240214 | 154800 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 279 | 20240214 | 154700 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 280 | 20240214 | 154600 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 281 | 20240214 | 154500 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 282 | 20240214 | 154400 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 283 | 20240214 | 154300 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 284 | 20240214 | 154200 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 285 | 20240214 | 154100 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 286 | 20240214 | 154000 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 287 | 20240214 | 153900 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 288 | 20240214 | 153800 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 289 | 20240214 | 153700 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 290 | 20240214 | 153600 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 291 | 20240214 | 153500 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 292 | 20240214 | 153400 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 293 | 20240214 | 153300 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 294 | 20240214 | 153200 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 295 | 20240214 | 153100 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 0 |
| 296 | 20240214 | 153000 | 5093145750 | 48100 | 48100 | 48100 | 48100 | 1501 |
| 297 | 20240214 | 152900 | 5020947650 | 48150 | 48150 | 48150 | 48150 | 0 |
| 298 | 20240214 | 152800 | 5020947650 | 48150 | 48150 | 48150 | 48150 | 0 |
| 299 | 20240214 | 152700 | 5020947650 | 48150 | 48150 | 48150 | 48150 | 0 |
| 300 | 20240214 | 152600 | 5020947650 | 48150 | 48150 | 48150 | 48150 | 0 |
| 301 | 20240214 | 152500 | 5020947650 | 48150 | 48150 | 48150 | 48150 | 0 |
| 302 | 20240214 | 152400 | 5020947650 | 48150 | 48150 | 48150 | 48150 | 0 |
| 303 | 20240214 | 152300 | 5020947650 | 48150 | 48150 | 48150 | 48150 | 0 |
| 304 | 20240214 | 152200 | 5020947650 | 48150 | 48150 | 48150 | 48150 | 0 |
| 305 | 20240214 | 152100 | 5020947650 | 48150 | 48150 | 48150 | 48150 | 0 |
| 306 | 20240214 | 152000 | 5020947650 | 48150 | 48150 | 48150 | 48150 | 0 |
| 307 | 20240214 | 151900 | 5020947650 | 48150 | 48100 | 48150 | 48100 | 45 |
| 308 | 20240214 | 151800 | 5018782550 | 48050 | 48050 | 48100 | 48050 | 92 |
| 309 | 20240214 | 151700 | 5014357600 | 48050 | 48150 | 48200 | 48050 | 146 |
| 310 | 20240214 | 151600 | 5007334400 | 48200 | 48100 | 48200 | 48100 | 200 |
| 311 | 20240214 | 151500 | 4997703450 | 48100 | 48150 | 48200 | 48100 | 256 |
| 312 | 20240214 | 151400 | 4985375200 | 48100 | 48150 | 48150 | 48100 | 195 |
| 313 | 20240214 | 151300 | 4975988350 | 48150 | 48150 | 48200 | 48050 | 255 |
| 314 | 20240214 | 151200 | 4963715000 | 48150 | 48250 | 48250 | 48050 | 1164 |
| 315 | 20240214 | 151100 | 4907679800 | 48200 | 48150 | 48250 | 48150 | 604 |
| 316 | 20240214 | 151000 | 4878566150 | 48200 | 48200 | 48200 | 48150 | 304 |
| 317 | 20240214 | 150900 | 4863916600 | 48150 | 48100 | 48150 | 48050 | 1787 |
| 318 | 20240214 | 150800 | 4777921500 | 48100 | 48050 | 48100 | 48050 | 202 |
| 319 | 20240214 | 150700 | 4768210950 | 48050 | 48050 | 48100 | 48050 | 328 |
| 320 | 20240214 | 150600 | 4752440200 | 48050 | 48100 | 48100 | 48000 | 162 |
| 321 | 20240214 | 150500 | 4744655200 | 48100 | 48150 | 48150 | 48100 | 559 |
| 322 | 20240214 | 150400 | 4717755750 | 48150 | 48050 | 48150 | 48000 | 552 |
| 323 | 20240214 | 150300 | 4691218600 | 48050 | 48050 | 48050 | 48000 | 593 |
| 324 | 20240214 | 150200 | 4662732800 | 48000 | 48000 | 48050 | 48000 | 275 |
| 325 | 20240214 | 150100 | 4649528600 | 48000 | 48000 | 48050 | 47950 | 1041 |
| 326 | 20240214 | 150000 | 4599561100 | 47950 | 47950 | 48000 | 47850 | 664 |
| 327 | 20240214 | 145900 | 4567764750 | 47950 | 47900 | 48000 | 47900 | 243 |
| 328 | 20240214 | 145800 | 4556113650 | 47900 | 47900 | 48000 | 47900 | 477 |
| 329 | 20240214 | 145700 | 4533238100 | 47900 | 47850 | 47950 | 47850 | 289 |
| 330 | 20240214 | 145600 | 4519393800 | 47850 | 47950 | 47950 | 47850 | 372 |
| 331 | 20240214 | 145500 | 4501574850 | 47900 | 47900 | 47950 | 47850 | 386 |
| 332 | 20240214 | 145400 | 4483090150 | 47900 | 47900 | 47950 | 47850 | 391 |
| 333 | 20240214 | 145300 | 4464361150 | 47900 | 47900 | 47950 | 47800 | 312 |
| 334 | 20240214 | 145200 | 4449432400 | 47850 | 47850 | 47950 | 47800 | 383 |
| 335 | 20240214 | 145100 | 4431093300 | 47800 | 47800 | 47900 | 47800 | 284 |
| 336 | 20240214 | 145000 | 4417509600 | 47900 | 47850 | 47950 | 47800 | 221 |
| 337 | 20240214 | 144900 | 4406930200 | 47900 | 47950 | 47950 | 47800 | 284 |
| 338 | 20240214 | 144800 | 4393339750 | 47950 | 47850 | 47950 | 47800 | 284 |
| 339 | 20240214 | 144700 | 4379749150 | 47850 | 47850 | 47900 | 47800 | 200 |
| 340 | 20240214 | 144600 | 4370181100 | 47850 | 47850 | 47900 | 47800 | 313 |
| 341 | 20240214 | 144500 | 4355208400 | 47850 | 47850 | 47950 | 47800 | 237 |
| 342 | 20240214 | 144400 | 4343866250 | 47900 | 47850 | 47900 | 47850 | 217 |
| 343 | 20240214 | 144300 | 4333481000 | 47900 | 47850 | 48000 | 47850 | 328 |
| 344 | 20240214 | 144200 | 4317773250 | 47850 | 47950 | 47950 | 47850 | 299 |
| 345 | 20240214 | 144100 | 4303453500 | 47900 | 47850 | 48000 | 47850 | 275 |
| 346 | 20240214 | 144000 | 4290278850 | 47900 | 47950 | 48000 | 47850 | 185 |
| 347 | 20240214 | 143900 | 4281416800 | 47900 | 47900 | 47950 | 47850 | 272 |
| 348 | 20240214 | 143800 | 4268387500 | 47950 | 47900 | 48000 | 47850 | 269 |
| 349 | 20240214 | 143700 | 4255500350 | 47900 | 47950 | 48050 | 47900 | 260 |
| 350 | 20240214 | 143600 | 4243024750 | 48000 | 47950 | 48050 | 47850 | 869 |
| 351 | 20240214 | 143500 | 4201318150 | 47950 | 47900 | 48000 | 47850 | 193 |
| 352 | 20240214 | 143400 | 4192069750 | 47850 | 47950 | 48000 | 47850 | 225 |
| 353 | 20240214 | 143300 | 4181291150 | 48000 | 47900 | 48000 | 47850 | 238 |
| 354 | 20240214 | 143200 | 4169887100 | 47900 | 47900 | 48000 | 47900 | 263 |
| 355 | 20240214 | 143100 | 4157282900 | 47950 | 47900 | 47950 | 47900 | 151 |
| 356 | 20240214 | 143000 | 4150047900 | 47950 | 47850 | 48000 | 47850 | 262 |
| 357 | 20240214 | 142900 | 4137495150 | 47850 | 47850 | 47950 | 47800 | 505 |
| 358 | 20240214 | 142800 | 4113327850 | 47900 | 47900 | 47950 | 47850 | 326 |
| 359 | 20240214 | 142700 | 4097718250 | 47850 | 47900 | 47950 | 47800 | 232 |
| 360 | 20240214 | 142600 | 4086614200 | 47850 | 47850 | 47950 | 47800 | 384 |
| 361 | 20240214 | 142500 | 4068242550 | 47850 | 47850 | 47950 | 47800 | 371 |
| 362 | 20240214 | 142400 | 4050486150 | 47850 | 47800 | 48000 | 47800 | 248 |
| 363 | 20240214 | 142300 | 4038618200 | 47850 | 47950 | 47950 | 47800 | 285 |
| 364 | 20240214 | 142200 | 4024979100 | 47950 | 47950 | 47950 | 47850 | 362 |
| 365 | 20240214 | 142100 | 4007648200 | 47900 | 48000 | 48000 | 47850 | 299 |
| 366 | 20240214 | 142000 | 3993325850 | 48000 | 47900 | 48000 | 47850 | 280 |
| 367 | 20240214 | 141900 | 3979915750 | 47900 | 47900 | 48000 | 47850 | 383 |
| 368 | 20240214 | 141800 | 3961566550 | 47850 | 47900 | 47900 | 47850 | 354 |
| 369 | 20240214 | 141700 | 3944622150 | 47950 | 47850 | 48000 | 47800 | 336 |
| 370 | 20240214 | 141600 | 3928531050 | 47850 | 47900 | 47900 | 47850 | 336 |
| 371 | 20240214 | 141500 | 3912443600 | 47900 | 48000 | 48000 | 47850 | 368 |
| 372 | 20240214 | 141400 | 3894819300 | 47950 | 47900 | 48050 | 47800 | 922 |
| 373 | 20240214 | 141300 | 3850603650 | 47850 | 47850 | 47900 | 47800 | 262 |
| 374 | 20240214 | 141200 | 3838068900 | 47800 | 47900 | 47950 | 47800 | 343 |
| 375 | 20240214 | 141100 | 3821655400 | 47850 | 47900 | 47950 | 47800 | 334 |
| 376 | 20240214 | 141000 | 3805673350 | 47850 | 47800 | 47900 | 47800 | 282 |
| 377 | 20240214 | 140900 | 3792184850 | 47900 | 47850 | 47950 | 47800 | 392 |
| 378 | 20240214 | 140800 | 3773422000 | 47850 | 47950 | 47950 | 47850 | 551 |
| 379 | 20240214 | 140700 | 3747040650 | 47950 | 47850 | 47950 | 47800 | 241 |
| 380 | 20240214 | 140600 | 3735508100 | 47850 | 47900 | 47950 | 47850 | 287 |
| 381 | 20240214 | 140500 | 3721765950 | 47900 | 47900 | 47950 | 47800 | 370 |
| 382 | 20240214 | 140400 | 3704052950 | 47900 | 47850 | 47950 | 47850 | 311 |
| 383 | 20240214 | 140300 | 3689162850 | 47850 | 47900 | 47950 | 47850 | 284 |
| 384 | 20240214 | 140200 | 3675568450 | 47900 | 47950 | 47950 | 47850 | 337 |
| 385 | 20240214 | 140100 | 3659436350 | 47900 | 47950 | 47950 | 47850 | 222 |
| 386 | 20240214 | 140000 | 3648803850 | 47900 | 47950 | 47950 | 47850 | 302 |
| 387 | 20240214 | 135900 | 3634339200 | 47850 | 47900 | 47950 | 47800 | 282 |
| 388 | 20240214 | 135800 | 3620838000 | 47900 | 47800 | 48000 | 47800 | 612 |
| 389 | 20240214 | 135700 | 3591511300 | 47850 | 47900 | 47900 | 47800 | 243 |
| 390 | 20240214 | 135600 | 3579882650 | 47900 | 47900 | 47950 | 47850 | 255 |
| 391 | 20240214 | 135500 | 3567676200 | 47900 | 47850 | 47900 | 47800 | 393 |
| 392 | 20240214 | 135400 | 3548871450 | 47900 | 47850 | 47900 | 47800 | 215 |
| 393 | 20240214 | 135300 | 3538580450 | 47850 | 47900 | 47950 | 47800 | 290 |
| 394 | 20240214 | 135200 | 3524700350 | 47850 | 47850 | 47900 | 47800 | 301 |
| 395 | 20240214 | 135100 | 3510297250 | 47850 | 47900 | 47900 | 47800 | 309 |
| 396 | 20240214 | 135000 | 3495512150 | 47850 | 47900 | 47900 | 47800 | 207 |
| 397 | 20240214 | 134900 | 3485610250 | 47900 | 47850 | 47900 | 47800 | 294 |
| 398 | 20240214 | 134800 | 3471541050 | 47800 | 47850 | 47900 | 47800 | 250 |
| 399 | 20240214 | 134700 | 3459578950 | 47850 | 47850 | 47900 | 47800 | 266 |
| 400 | 20240214 | 134600 | 3446851350 | 47850 | 47850 | 47950 | 47800 | 248 |
| 401 | 20240214 | 134500 | 3434984100 | 47900 | 47950 | 47950 | 47800 | 280 |
| 402 | 20240214 | 134400 | 3421578150 | 47900 | 47850 | 48000 | 47850 | 296 |
| 403 | 20240214 | 134300 | 3407399600 | 47850 | 47900 | 47900 | 47800 | 225 |
| 404 | 20240214 | 134200 | 3396632450 | 47850 | 47800 | 48000 | 47800 | 705 |
| 405 | 20240214 | 134100 | 3362846900 | 47850 | 47800 | 47850 | 47800 | 246 |
| 406 | 20240214 | 134000 | 3351087250 | 47800 | 47850 | 47900 | 47800 | 278 |
| 407 | 20240214 | 133900 | 3337793850 | 47850 | 47950 | 47950 | 47850 | 205 |
| 408 | 20240214 | 133800 | 3327977550 | 47900 | 47950 | 47950 | 47800 | 401 |
| 409 | 20240214 | 133700 | 3308784600 | 47900 | 47850 | 47950 | 47800 | 200 |
| 410 | 20240214 | 133600 | 3299208850 | 47850 | 47850 | 47900 | 47800 | 208 |
| 411 | 20240214 | 133500 | 3289256200 | 47850 | 47900 | 47900 | 47800 | 249 |
| 412 | 20240214 | 133400 | 3277343050 | 47900 | 47850 | 47950 | 47800 | 293 |
| 413 | 20240214 | 133300 | 3263320650 | 47850 | 47900 | 47900 | 47800 | 164 |
| 414 | 20240214 | 133200 | 3255472350 | 47850 | 47800 | 47850 | 47800 | 226 |
| 415 | 20240214 | 133100 | 3244666150 | 47800 | 47800 | 47850 | 47800 | 256 |
| 416 | 20240214 | 133000 | 3232428700 | 47800 | 47850 | 47850 | 47800 | 193 |
| 417 | 20240214 | 132900 | 3223201900 | 47800 | 47850 | 47850 | 47800 | 148 |
| 418 | 20240214 | 132800 | 3216125150 | 47800 | 47850 | 47900 | 47800 | 286 |
| 419 | 20240214 | 132700 | 3202444300 | 47900 | 47800 | 47900 | 47750 | 296 |
| 420 | 20240214 | 132600 | 3188289850 | 47850 | 47800 | 47850 | 47750 | 267 |
| 421 | 20240214 | 132500 | 3175521000 | 47800 | 47750 | 47850 | 47750 | 238 |
| 422 | 20240214 | 132400 | 3164147300 | 47750 | 47750 | 47800 | 47750 | 231 |
| 423 | 20240214 | 132300 | 3153109200 | 47800 | 47750 | 47850 | 47750 | 289 |
| 424 | 20240214 | 132200 | 3139296250 | 47750 | 47750 | 47750 | 47750 | 172 |
| 425 | 20240214 | 132100 | 3131083250 | 47750 | 47750 | 47850 | 47750 | 228 |
| 426 | 20240214 | 132000 | 3120192700 | 47800 | 47750 | 47800 | 47750 | 206 |
| 427 | 20240214 | 131900 | 3110352650 | 47750 | 47750 | 47800 | 47750 | 179 |
| 428 | 20240214 | 131800 | 3101805100 | 47750 | 47800 | 47800 | 47750 | 241 |
| 429 | 20240214 | 131700 | 3090293550 | 47800 | 47850 | 47850 | 47800 | 221 |
| 430 | 20240214 | 131600 | 3079729450 | 47800 | 47800 | 47900 | 47800 | 431 |
| 431 | 20240214 | 131500 | 3059126350 | 47800 | 47800 | 47850 | 47800 | 244 |
| 432 | 20240214 | 131400 | 3047459850 | 47800 | 47800 | 47850 | 47800 | 199 |
| 433 | 20240214 | 131300 | 3037947600 | 47800 | 47800 | 47850 | 47800 | 187 |
| 434 | 20240214 | 131200 | 3029007000 | 47900 | 47800 | 47900 | 47800 | 182 |
| 435 | 20240214 | 131100 | 3020304200 | 47800 | 47850 | 47900 | 47800 | 231 |
| 436 | 20240214 | 131000 | 3009251750 | 47900 | 47900 | 47900 | 47900 | 217 |
| 437 | 20240214 | 130900 | 2998857450 | 47900 | 47900 | 47950 | 47900 | 464 |
| 438 | 20240214 | 130800 | 2976631700 | 47900 | 47900 | 47950 | 47900 | 116 |
| 439 | 20240214 | 130700 | 2971075250 | 47900 | 47900 | 47950 | 47900 | 227 |
| 440 | 20240214 | 130600 | 2960201750 | 47900 | 47950 | 48000 | 47900 | 191 |
| 441 | 20240214 | 130500 | 2951048050 | 47950 | 47950 | 48000 | 47950 | 114 |
| 442 | 20240214 | 130400 | 2945581650 | 47950 | 47950 | 48000 | 47950 | 189 |
| 443 | 20240214 | 130300 | 2936519000 | 48000 | 47950 | 48000 | 47950 | 135 |
| 444 | 20240214 | 130200 | 2930045650 | 47950 | 47950 | 48000 | 47950 | 85 |
| 445 | 20240214 | 130100 | 2925969850 | 47950 | 47950 | 47950 | 47950 | 128 |
| 446 | 20240214 | 130000 | 2919832250 | 47950 | 48000 | 48000 | 47950 | 116 |
| 447 | 20240214 | 125900 | 2914268800 | 47950 | 48000 | 48000 | 47950 | 91 |
| 448 | 20240214 | 125800 | 2909904700 | 47950 | 47950 | 48000 | 47950 | 128 |
| 449 | 20240214 | 125700 | 2903765550 | 47950 | 47950 | 48000 | 47950 | 165 |
| 450 | 20240214 | 125600 | 2895852800 | 47950 | 48050 | 48050 | 47950 | 66 |
| 451 | 20240214 | 125500 | 2892687950 | 47950 | 48000 | 48050 | 47950 | 126 |
| 452 | 20240214 | 125400 | 2886640400 | 48000 | 48050 | 48050 | 48000 | 310 |
| 453 | 20240214 | 125300 | 2871760300 | 48000 | 48050 | 48050 | 48000 | 140 |
| 454 | 20240214 | 125200 | 2865040250 | 48000 | 47950 | 48000 | 47900 | 134 |
| 455 | 20240214 | 125100 | 2858612700 | 48000 | 47900 | 48000 | 47900 | 61 |
| 456 | 20240214 | 125000 | 2855689150 | 47950 | 47950 | 48000 | 47900 | 438 |
| 457 | 20240214 | 124900 | 2834699650 | 47950 | 47900 | 48000 | 47900 | 207 |
| 458 | 20240214 | 124800 | 2824766950 | 48000 | 47950 | 48000 | 47900 | 71 |
| 459 | 20240214 | 124700 | 2821364350 | 47900 | 48000 | 48000 | 47900 | 232 |
| 460 | 20240214 | 124600 | 2810247200 | 47950 | 47950 | 48000 | 47950 | 112 |
| 461 | 20240214 | 124500 | 2804876750 | 47950 | 48000 | 48000 | 47950 | 121 |
| 462 | 20240214 | 124400 | 2799074450 | 47950 | 47950 | 48000 | 47950 | 134 |
| 463 | 20240214 | 124300 | 2792649100 | 47950 | 47950 | 48000 | 47900 | 156 |
| 464 | 20240214 | 124200 | 2785171300 | 47950 | 48000 | 48000 | 47950 | 197 |
| 465 | 20240214 | 124100 | 2775724900 | 48000 | 47950 | 48000 | 47950 | 76 |
| 466 | 20240214 | 124000 | 2772080300 | 48000 | 47950 | 48000 | 47950 | 326 |
| 467 | 20240214 | 123900 | 2756437850 | 47950 | 48000 | 48000 | 47950 | 88 |
| 468 | 20240214 | 123800 | 2752217650 | 47950 | 47950 | 48000 | 47950 | 143 |
| 469 | 20240214 | 123700 | 2745356900 | 48050 | 48000 | 48050 | 47950 | 499 |
| 470 | 20240214 | 123600 | 2721410600 | 48000 | 47900 | 48000 | 47850 | 457 |
| 471 | 20240214 | 123500 | 2699506300 | 47950 | 47850 | 47950 | 47750 | 280 |
| 472 | 20240214 | 123400 | 2686099300 | 47900 | 47800 | 47900 | 47800 | 117 |
| 473 | 20240214 | 123300 | 2680502850 | 47800 | 47850 | 47900 | 47800 | 149 |
| 474 | 20240214 | 123200 | 2673378100 | 47900 | 47900 | 47900 | 47800 | 102 |
| 475 | 20240214 | 123100 | 2668495600 | 47900 | 47850 | 47950 | 47800 | 150 |
| 476 | 20240214 | 123000 | 2661313150 | 47850 | 47800 | 47850 | 47750 | 200 |
| 477 | 20240214 | 122900 | 2651750600 | 47800 | 47800 | 47800 | 47800 | 29 |
| 478 | 20240214 | 122800 | 2650364400 | 47800 | 47800 | 47850 | 47800 | 77 |
| 479 | 20240214 | 122700 | 2646683600 | 47800 | 47750 | 47850 | 47750 | 114 |
| 480 | 20240214 | 122600 | 2641236050 | 47750 | 47700 | 47900 | 47700 | 124 |
| 481 | 20240214 | 122500 | 2635307100 | 47850 | 47800 | 47950 | 47650 | 1448 |
| 482 | 20240214 | 122400 | 2566093050 | 48000 | 47700 | 48000 | 47700 | 1221 |
| 483 | 20240214 | 122300 | 2507563850 | 47800 | 47700 | 47800 | 47650 | 263 |
| 484 | 20240214 | 122200 | 2495009600 | 47700 | 47650 | 47800 | 47650 | 90 |
| 485 | 20240214 | 122100 | 2490715400 | 47650 | 47700 | 47750 | 47650 | 150 |
| 486 | 20240214 | 122000 | 2483561250 | 47650 | 47750 | 47750 | 47650 | 149 |
| 487 | 20240214 | 121900 | 2476454200 | 47700 | 47700 | 47750 | 47700 | 84 |
| 488 | 20240214 | 121800 | 2472444350 | 47700 | 47750 | 47750 | 47700 | 79 |
| 489 | 20240214 | 121700 | 2468675950 | 47700 | 47750 | 47750 | 47650 | 93 |
| 490 | 20240214 | 121600 | 2464241050 | 47650 | 47700 | 47750 | 47650 | 146 |
| 491 | 20240214 | 121500 | 2457281050 | 47700 | 47650 | 47750 | 47650 | 82 |
| 492 | 20240214 | 121400 | 2453373500 | 47650 | 47700 | 47750 | 47600 | 89 |
| 493 | 20240214 | 121300 | 2449130850 | 47600 | 47600 | 47650 | 47600 | 113 |
| 494 | 20240214 | 121200 | 2443751950 | 47600 | 47650 | 47700 | 47600 | 154 |
| 495 | 20240214 | 121100 | 2436411600 | 47700 | 47700 | 47700 | 47650 | 81 |
| 496 | 20240214 | 121000 | 2432551500 | 47650 | 47650 | 47750 | 47650 | 81 |
| 497 | 20240214 | 120900 | 2428690650 | 47650 | 47650 | 47750 | 47650 | 180 |
| 498 | 20240214 | 120800 | 2420110450 | 47650 | 47850 | 47850 | 47650 | 59 |
| 499 | 20240214 | 120700 | 2417291450 | 47850 | 47850 | 47900 | 47850 | 471 |
| 500 | 20240214 | 120600 | 2394754000 | 47850 | 47650 | 47850 | 47650 | 373 |
| 501 | 20240214 | 120500 | 2376948500 | 47650 | 47650 | 47750 | 47650 | 77 |
| 502 | 20240214 | 120400 | 2373278900 | 47750 | 47650 | 47750 | 47650 | 68 |
| 503 | 20240214 | 120300 | 2370037700 | 47650 | 47700 | 47750 | 47650 | 186 |
| 504 | 20240214 | 120200 | 2361171950 | 47650 | 47650 | 47700 | 47650 | 181 |
| 505 | 20240214 | 120100 | 2352543000 | 47700 | 47700 | 47750 | 47650 | 258 |
| 506 | 20240214 | 120000 | 2340236350 | 47700 | 47700 | 47750 | 47700 | 87 |
| 507 | 20240214 | 115900 | 2336086300 | 47700 | 47750 | 47750 | 47700 | 149 |
| 508 | 20240214 | 115800 | 2328978900 | 47700 | 47750 | 47800 | 47700 | 81 |
| 509 | 20240214 | 115700 | 2325112800 | 47700 | 47800 | 47800 | 47700 | 99 |
| 510 | 20240214 | 115600 | 2320385150 | 47800 | 47600 | 47800 | 47600 | 821 |
| 511 | 20240214 | 115500 | 2281190850 | 47600 | 47600 | 47600 | 47550 | 84 |
| 512 | 20240214 | 115400 | 2277192750 | 47550 | 47650 | 47650 | 47550 | 173 |
| 513 | 20240214 | 115300 | 2268956200 | 47600 | 47600 | 47600 | 47550 | 93 |
| 514 | 20240214 | 115200 | 2264533050 | 47600 | 47600 | 47700 | 47600 | 116 |
| 515 | 20240214 | 115100 | 2259010650 | 47600 | 47650 | 47700 | 47600 | 89 |
| 516 | 20240214 | 115000 | 2254768900 | 47650 | 47600 | 47700 | 47600 | 189 |
| 517 | 20240214 | 114900 | 2245765900 | 47600 | 47650 | 47700 | 47600 | 203 |
| 518 | 20240214 | 114800 | 2236097050 | 47650 | 47700 | 47700 | 47650 | 59 |
| 519 | 20240214 | 114700 | 2233285650 | 47700 | 47650 | 47700 | 47600 | 153 |
| 520 | 20240214 | 114600 | 2226001400 | 47600 | 47650 | 47700 | 47600 | 205 |
| 521 | 20240214 | 114500 | 2216238800 | 47600 | 47600 | 47650 | 47550 | 121 |
| 522 | 20240214 | 114400 | 2210479250 | 47550 | 47550 | 47600 | 47550 | 76 |
| 523 | 20240214 | 114300 | 2206865400 | 47550 | 47550 | 47600 | 47550 | 80 |
| 524 | 20240214 | 114200 | 2203061200 | 47550 | 47550 | 47600 | 47550 | 164 |
| 525 | 20240214 | 114100 | 2195262900 | 47550 | 47600 | 47600 | 47550 | 82 |
| 526 | 20240214 | 114000 | 2191363750 | 47550 | 47550 | 47600 | 47550 | 83 |
| 527 | 20240214 | 113900 | 2187416550 | 47550 | 47600 | 47600 | 47550 | 186 |
| 528 | 20240214 | 113800 | 2178571400 | 47600 | 47550 | 47600 | 47550 | 67 |
| 529 | 20240214 | 113700 | 2175385450 | 47550 | 47550 | 47600 | 47550 | 71 |
| 530 | 20240214 | 113600 | 2172009350 | 47600 | 47550 | 47600 | 47550 | 133 |
| 531 | 20240214 | 113500 | 2165682100 | 47550 | 47650 | 47650 | 47550 | 134 |
| 532 | 20240214 | 113400 | 2159309250 | 47550 | 47550 | 47600 | 47550 | 71 |
| 533 | 20240214 | 113300 | 2155932350 | 47550 | 47550 | 47600 | 47550 | 141 |
| 534 | 20240214 | 113200 | 2149223600 | 47550 | 47600 | 47600 | 47550 | 165 |
| 535 | 20240214 | 113100 | 2141377750 | 47550 | 47600 | 47600 | 47550 | 162 |
| 536 | 20240214 | 113000 | 2133670850 | 47550 | 47550 | 47600 | 47550 | 61 |
| 537 | 20240214 | 112900 | 2130770200 | 47600 | 47550 | 47650 | 47550 | 497 |
| 538 | 20240214 | 112800 | 2107120350 | 47550 | 47500 | 47550 | 47500 | 123 |
| 539 | 20240214 | 112700 | 2101276250 | 47500 | 47500 | 47550 | 47500 | 103 |
| 540 | 20240214 | 112600 | 2096382650 | 47550 | 47500 | 47550 | 47500 | 73 |
| 541 | 20240214 | 112500 | 2092914250 | 47500 | 47500 | 47550 | 47500 | 155 |
| 542 | 20240214 | 112400 | 2085551350 | 47500 | 47550 | 47550 | 47500 | 30 |
| 543 | 20240214 | 112300 | 2084126300 | 47500 | 47600 | 47600 | 47500 | 111 |
| 544 | 20240214 | 112200 | 2078852700 | 47550 | 47550 | 47600 | 47550 | 166 |
| 545 | 20240214 | 112100 | 2070959250 | 47550 | 47600 | 47600 | 47550 | 76 |
| 546 | 20240214 | 112000 | 2067344900 | 47600 | 47500 | 47600 | 47500 | 201 |
| 547 | 20240214 | 111900 | 2057787600 | 47550 | 47550 | 47600 | 47500 | 246 |
| 548 | 20240214 | 111800 | 2046092900 | 47500 | 47550 | 47600 | 47500 | 1647 |
| 549 | 20240214 | 111700 | 1967856500 | 47500 | 47500 | 47550 | 47500 | 64 |
| 550 | 20240214 | 111600 | 1964815900 | 47500 | 47550 | 47550 | 47500 | 140 |
| 551 | 20240214 | 111500 | 1958163900 | 47550 | 47550 | 47550 | 47500 | 179 |
| 552 | 20240214 | 111400 | 1949659250 | 47500 | 47550 | 47550 | 47500 | 25 |
| 553 | 20240214 | 111300 | 1948471700 | 47500 | 47500 | 47550 | 47500 | 97 |
| 554 | 20240214 | 111200 | 1943863150 | 47500 | 47550 | 47600 | 47500 | 325 |
| 555 | 20240214 | 111100 | 1928415400 | 47550 | 47550 | 47600 | 47500 | 94 |
| 556 | 20240214 | 111000 | 1923944550 | 47600 | 47550 | 47600 | 47500 | 842 |
| 557 | 20240214 | 110900 | 1883910750 | 47500 | 47500 | 47550 | 47500 | 90 |
| 558 | 20240214 | 110800 | 1879634550 | 47550 | 47550 | 47550 | 47500 | 200 |
| 559 | 20240214 | 110700 | 1870133200 | 47550 | 47500 | 47550 | 47500 | 550 |
| 560 | 20240214 | 110600 | 1844006950 | 47500 | 47550 | 47550 | 47500 | 102 |
| 561 | 20240214 | 110500 | 1839160300 | 47550 | 47500 | 47550 | 47500 | 193 |
| 562 | 20240214 | 110400 | 1829992050 | 47500 | 47500 | 47550 | 47500 | 88 |
| 563 | 20240214 | 110300 | 1825810450 | 47500 | 47550 | 47550 | 47500 | 242 |
| 564 | 20240214 | 110200 | 1814312350 | 47500 | 47500 | 47550 | 47500 | 125 |
| 565 | 20240214 | 110100 | 1808373100 | 47500 | 47500 | 47550 | 47500 | 130 |
| 566 | 20240214 | 110000 | 1802197450 | 47500 | 47550 | 47550 | 47500 | 94 |
| 567 | 20240214 | 105900 | 1797731250 | 47550 | 47550 | 47550 | 47500 | 284 |
| 568 | 20240214 | 105800 | 1784230100 | 47550 | 47550 | 47550 | 47500 | 276 |
| 569 | 20240214 | 105700 | 1771113350 | 47550 | 47550 | 47550 | 47500 | 94 |
| 570 | 20240214 | 105600 | 1766647650 | 47550 | 47550 | 47550 | 47500 | 1896 |
| 571 | 20240214 | 105500 | 1676509100 | 47550 | 47600 | 47600 | 47550 | 171 |
| 572 | 20240214 | 105400 | 1668376800 | 47600 | 47600 | 47600 | 47550 | 420 |
| 573 | 20240214 | 105300 | 1648405200 | 47550 | 47650 | 47650 | 47550 | 288 |
| 574 | 20240214 | 105200 | 1634694950 | 47650 | 47550 | 47650 | 47550 | 352 |
| 575 | 20240214 | 105100 | 1617935400 | 47550 | 47600 | 47650 | 47550 | 122 |
| 576 | 20240214 | 105000 | 1612132650 | 47600 | 47600 | 47600 | 47550 | 121 |
| 577 | 20240214 | 104900 | 1606373300 | 47650 | 47550 | 47650 | 47550 | 190 |
| 578 | 20240214 | 104800 | 1597333550 | 47550 | 47600 | 47650 | 47550 | 442 |
| 579 | 20240214 | 104700 | 1576298600 | 47600 | 47600 | 47600 | 47550 | 95 |
| 580 | 20240214 | 104600 | 1571780050 | 47550 | 47550 | 47600 | 47550 | 85 |
| 581 | 20240214 | 104500 | 1567737150 | 47600 | 47550 | 47600 | 47550 | 77 |
| 582 | 20240214 | 104400 | 1564074750 | 47600 | 47550 | 47600 | 47550 | 222 |
| 583 | 20240214 | 104300 | 1553515500 | 47550 | 47600 | 47650 | 47550 | 441 |
| 584 | 20240214 | 104200 | 1532526400 | 47600 | 47600 | 47650 | 47600 | 61 |
| 585 | 20240214 | 104100 | 1529622550 | 47600 | 47600 | 47650 | 47600 | 195 |
| 586 | 20240214 | 104000 | 1520339150 | 47650 | 47600 | 47650 | 47600 | 250 |
| 587 | 20240214 | 103900 | 1508437950 | 47600 | 47700 | 47700 | 47600 | 103 |
| 588 | 20240214 | 103800 | 1503533300 | 47600 | 47700 | 47700 | 47600 | 233 |
| 589 | 20240214 | 103700 | 1492432950 | 47650 | 47600 | 47750 | 47600 | 96 |
| 590 | 20240214 | 103600 | 1487858600 | 47700 | 47600 | 47750 | 47600 | 118 |
| 591 | 20240214 | 103500 | 1482234850 | 47600 | 47700 | 47700 | 47600 | 73 |
| 592 | 20240214 | 103400 | 1478758450 | 47600 | 47600 | 47700 | 47600 | 135 |
| 593 | 20240214 | 103300 | 1472326700 | 47550 | 47600 | 47700 | 47550 | 347 |
| 594 | 20240214 | 103200 | 1455798400 | 47550 | 47550 | 47650 | 47550 | 83 |
| 595 | 20240214 | 103100 | 1451850300 | 47550 | 47650 | 47650 | 47550 | 277 |
| 596 | 20240214 | 103000 | 1438664600 | 47600 | 47600 | 47700 | 47600 | 152 |
| 597 | 20240214 | 102900 | 1431426300 | 47600 | 47650 | 47650 | 47600 | 74 |
| 598 | 20240214 | 102800 | 1427900950 | 47650 | 47600 | 47650 | 47600 | 86 |
| 599 | 20240214 | 102700 | 1423803650 | 47650 | 47700 | 47700 | 47600 | 188 |
| 600 | 20240214 | 102600 | 1414847250 | 47700 | 47750 | 47750 | 47700 | 69 |
| 601 | 20240214 | 102500 | 1411555650 | 47700 | 47650 | 47750 | 47650 | 92 |
| 602 | 20240214 | 102400 | 1407168350 | 47700 | 47600 | 47700 | 47550 | 547 |
| 603 | 20240214 | 102300 | 1381126800 | 47550 | 47550 | 47600 | 47550 | 127 |
| 604 | 20240214 | 102200 | 1375085550 | 47550 | 47550 | 47600 | 47550 | 144 |
| 605 | 20240214 | 102100 | 1368234300 | 47550 | 47650 | 47650 | 47550 | 219 |
| 606 | 20240214 | 102000 | 1357813200 | 47550 | 47600 | 47600 | 47550 | 153 |
| 607 | 20240214 | 101900 | 1350531600 | 47650 | 47600 | 47650 | 47550 | 197 |
| 608 | 20240214 | 101800 | 1341154800 | 47650 | 47600 | 47650 | 47600 | 130 |
| 609 | 20240214 | 101700 | 1334965800 | 47600 | 47600 | 47650 | 47600 | 148 |
| 610 | 20240214 | 101600 | 1327920250 | 47600 | 47550 | 47600 | 47550 | 154 |
| 611 | 20240214 | 101500 | 1320592300 | 47600 | 47600 | 47600 | 47550 | 77 |
| 612 | 20240214 | 101400 | 1316927750 | 47600 | 47600 | 47750 | 47550 | 517 |
| 613 | 20240214 | 101300 | 1292311300 | 47550 | 47600 | 47600 | 47550 | 115 |
| 614 | 20240214 | 101200 | 1286841500 | 47600 | 47600 | 47600 | 47550 | 93 |
| 615 | 20240214 | 101100 | 1282417550 | 47600 | 47600 | 47650 | 47550 | 239 |
| 616 | 20240214 | 101000 | 1271042050 | 47550 | 47650 | 47650 | 47550 | 146 |
| 617 | 20240214 | 100900 | 1264094950 | 47600 | 47650 | 47650 | 47600 | 136 |
| 618 | 20240214 | 100800 | 1257619200 | 47650 | 47650 | 47750 | 47600 | 69 |
| 619 | 20240214 | 100700 | 1254333850 | 47650 | 47700 | 47700 | 47600 | 239 |
| 620 | 20240214 | 100600 | 1242951250 | 47750 | 47700 | 47750 | 47600 | 224 |
| 621 | 20240214 | 100500 | 1232284550 | 47700 | 47700 | 47700 | 47600 | 106 |
| 622 | 20240214 | 100400 | 1227232250 | 47600 | 47600 | 47700 | 47550 | 198 |
| 623 | 20240214 | 100300 | 1217806300 | 47600 | 47550 | 47650 | 47550 | 363 |
| 624 | 20240214 | 100200 | 1200526600 | 47600 | 47600 | 47600 | 47550 | 643 |
| 625 | 20240214 | 100100 | 1169949200 | 47600 | 47650 | 47650 | 47600 | 2186 |
| 626 | 20240214 | 100000 | 1065875100 | 47600 | 47650 | 47650 | 47600 | 205 |
| 627 | 20240214 | 095900 | 1056114300 | 47600 | 47650 | 47650 | 47600 | 76 |
| 628 | 20240214 | 095800 | 1052496550 | 47650 | 47600 | 47650 | 47600 | 69 |
| 629 | 20240214 | 095700 | 1049211500 | 47650 | 47650 | 47700 | 47600 | 227 |
| 630 | 20240214 | 095600 | 1038399950 | 47750 | 47650 | 47750 | 47650 | 57 |
| 631 | 20240214 | 095500 | 1035683800 | 47700 | 47700 | 47700 | 47650 | 144 |
| 632 | 20240214 | 095400 | 1028818800 | 47650 | 47700 | 47700 | 47650 | 74 |
| 633 | 20240214 | 095300 | 1025292600 | 47650 | 47700 | 47750 | 47650 | 343 |
| 634 | 20240214 | 095200 | 1008937200 | 47650 | 47650 | 47700 | 47650 | 129 |
| 635 | 20240214 | 095100 | 1002790200 | 47650 | 47650 | 47650 | 47600 | 253 |
| 636 | 20240214 | 095000 | 990738650 | 47650 | 47650 | 47700 | 47650 | 188 |
| 637 | 20240214 | 094900 | 981778900 | 47650 | 47650 | 47700 | 47650 | 65 |
| 638 | 20240214 | 094800 | 978681400 | 47700 | 47600 | 47700 | 47600 | 195 |
| 639 | 20240214 | 094700 | 969387250 | 47600 | 47600 | 47650 | 47600 | 270 |
| 640 | 20240214 | 094600 | 956529350 | 47650 | 47600 | 47700 | 47600 | 106 |
| 641 | 20240214 | 094500 | 951482250 | 47600 | 47650 | 47650 | 47600 | 109 |
| 642 | 20240214 | 094400 | 946288750 | 47700 | 47600 | 47700 | 47600 | 107 |
| 643 | 20240214 | 094300 | 941190900 | 47600 | 47650 | 47650 | 47600 | 259 |
| 644 | 20240214 | 094200 | 928855000 | 47600 | 47650 | 47650 | 47600 | 75 |
| 645 | 20240214 | 094100 | 925283950 | 47650 | 47600 | 47650 | 47600 | 108 |
| 646 | 20240214 | 094000 | 920142700 | 47600 | 47700 | 47700 | 47600 | 620 |
| 647 | 20240214 | 093900 | 890599250 | 47700 | 47700 | 47700 | 47650 | 98 |
| 648 | 20240214 | 093800 | 885929250 | 47650 | 47650 | 47700 | 47650 | 63 |
| 649 | 20240214 | 093700 | 882927200 | 47650 | 47650 | 47700 | 47600 | 167 |
| 650 | 20240214 | 093600 | 874970750 | 47600 | 47700 | 47700 | 47600 | 136 |
| 651 | 20240214 | 093500 | 868494000 | 47650 | 47650 | 47700 | 47600 | 1178 |
| 652 | 20240214 | 093400 | 812357400 | 47650 | 47700 | 47700 | 47650 | 182 |
| 653 | 20240214 | 093300 | 803679200 | 47700 | 47700 | 47750 | 47700 | 103 |
| 654 | 20240214 | 093200 | 798765850 | 47700 | 47650 | 47700 | 47650 | 306 |
| 655 | 20240214 | 093100 | 784175100 | 47650 | 47750 | 47750 | 47650 | 2303 |
| 656 | 20240214 | 093000 | 674276400 | 47800 | 47800 | 47850 | 47800 | 995 |
| 657 | 20240214 | 092900 | 626715050 | 47800 | 47850 | 47900 | 47800 | 812 |
| 658 | 20240214 | 092800 | 587885950 | 47900 | 47850 | 47900 | 47850 | 77 |
| 659 | 20240214 | 092700 | 584201150 | 47850 | 47850 | 47900 | 47850 | 313 |
| 660 | 20240214 | 092600 | 569223950 | 47900 | 47900 | 47900 | 47850 | 184 |
| 661 | 20240214 | 092500 | 560417250 | 47900 | 47900 | 47950 | 47900 | 241 |
| 662 | 20240214 | 092400 | 548869850 | 47850 | 47900 | 47900 | 47800 | 136 |
| 663 | 20240214 | 092300 | 542360500 | 47800 | 47850 | 47900 | 47800 | 1642 |
| 664 | 20240214 | 092200 | 463791800 | 47900 | 47950 | 47950 | 47850 | 782 |
| 665 | 20240214 | 092100 | 426336450 | 47950 | 48050 | 48100 | 47950 | 812 |
| 666 | 20240214 | 092000 | 387363600 | 48150 | 48050 | 48150 | 48000 | 604 |
| 667 | 20240214 | 091900 | 358291550 | 48150 | 48100 | 48200 | 48000 | 238 |
| 668 | 20240214 | 091800 | 346838800 | 48150 | 48200 | 48200 | 48000 | 140 |
| 669 | 20240214 | 091700 | 340101850 | 48000 | 48000 | 48200 | 47900 | 980 |
| 670 | 20240214 | 091600 | 292998800 | 48000 | 48000 | 48050 | 47900 | 137 |
| 671 | 20240214 | 091500 | 286426150 | 47900 | 47950 | 48000 | 47900 | 286 |
| 672 | 20240214 | 091400 | 272712900 | 47900 | 47900 | 47950 | 47900 | 96 |
| 673 | 20240214 | 091300 | 268111150 | 47900 | 47950 | 47950 | 47850 | 869 |
| 674 | 20240214 | 091200 | 226485650 | 47950 | 47950 | 47950 | 47900 | 151 |
| 675 | 20240214 | 091100 | 219247650 | 47900 | 47950 | 47950 | 47850 | 813 |
| 676 | 20240214 | 091000 | 180315950 | 47950 | 48000 | 48050 | 47900 | 98 |
| 677 | 20240214 | 090900 | 175616200 | 48000 | 47950 | 48000 | 47900 | 237 |
| 678 | 20240214 | 090800 | 164250000 | 47950 | 47900 | 47950 | 47850 | 205 |
| 679 | 20240214 | 090700 | 154429450 | 47850 | 47900 | 47900 | 47850 | 98 |
| 680 | 20240214 | 090600 | 149735850 | 47900 | 47900 | 47900 | 47900 | 43 |
| 681 | 20240214 | 090500 | 147676150 | 47900 | 47850 | 47900 | 47850 | 107 |
| 682 | 20240214 | 090400 | 142554650 | 47850 | 47850 | 47850 | 47800 | 233 |
| 683 | 20240214 | 090300 | 131411350 | 47800 | 48000 | 48000 | 47750 | 381 |
| 684 | 20240214 | 090200 | 113193950 | 47950 | 47800 | 48000 | 47750 | 165 |
| 685 | 20240214 | 090100 | 105304300 | 47800 | 48000 | 48000 | 47750 | 916 |
| 686 | 20240214 | 090000 | 61443900 | 48000 | 48050 | 48100 | 47950 | 1279 |