39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 211300 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 8467 |
| 3 | 20240214 | 211200 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 4 | 20240214 | 211100 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 5 | 20240214 | 211000 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 6 | 20240214 | 210900 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 7 | 20240214 | 210800 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 8 | 20240214 | 210700 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 9 | 20240214 | 210600 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 10 | 20240214 | 210500 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 11 | 20240214 | 210400 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 12 | 20240214 | 210300 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 13 | 20240214 | 210200 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 14 | 20240214 | 210100 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 15 | 20240214 | 210000 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 16 | 20240214 | 205900 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 17 | 20240214 | 205800 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 18 | 20240214 | 205700 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 19 | 20240214 | 205600 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 20 | 20240214 | 205500 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 21 | 20240214 | 205400 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 22 | 20240214 | 205300 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 23 | 20240214 | 205200 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 24 | 20240214 | 205100 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 25 | 20240214 | 205000 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 26 | 20240214 | 204900 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 27 | 20240214 | 204800 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 28 | 20240214 | 204700 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 29 | 20240214 | 204600 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 30 | 20240214 | 204500 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 31 | 20240214 | 204400 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 32 | 20240214 | 204300 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 8467 |
| 33 | 20240214 | 204200 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 34 | 20240214 | 204100 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 35 | 20240214 | 204000 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 36 | 20240214 | 203900 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 37 | 20240214 | 203800 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 38 | 20240214 | 203700 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 39 | 20240214 | 203600 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 40 | 20240214 | 203500 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 41 | 20240214 | 203400 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 42 | 20240214 | 203300 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 43 | 20240214 | 203200 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 44 | 20240214 | 203100 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 45 | 20240214 | 203000 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 46 | 20240214 | 202900 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 47 | 20240214 | 202800 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 48 | 20240214 | 202700 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 49 | 20240214 | 202600 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 50 | 20240214 | 202500 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 51 | 20240214 | 202400 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 52 | 20240214 | 202300 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 53 | 20240214 | 202200 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 54 | 20240214 | 202100 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 55 | 20240214 | 202000 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 56 | 20240214 | 201900 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 57 | 20240214 | 201800 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 58 | 20240214 | 201700 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 59 | 20240214 | 201600 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 60 | 20240214 | 201500 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 61 | 20240214 | 201400 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 62 | 20240214 | 201300 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 8467 |
| 63 | 20240214 | 201200 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 64 | 20240214 | 201100 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 65 | 20240214 | 201000 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 66 | 20240214 | 200900 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 67 | 20240214 | 200800 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 68 | 20240214 | 200700 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 69 | 20240214 | 200600 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 70 | 20240214 | 200500 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 71 | 20240214 | 200400 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 72 | 20240214 | 200300 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 73 | 20240214 | 200200 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 74 | 20240214 | 200100 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 75 | 20240214 | 200000 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 76 | 20240214 | 195900 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 77 | 20240214 | 195800 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 78 | 20240214 | 195700 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 79 | 20240214 | 195600 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 80 | 20240214 | 195500 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 81 | 20240214 | 195400 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 82 | 20240214 | 195300 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 83 | 20240214 | 195200 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 84 | 20240214 | 195100 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 85 | 20240214 | 195000 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 86 | 20240214 | 194900 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 87 | 20240214 | 194800 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 88 | 20240214 | 194700 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 89 | 20240214 | 194600 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 90 | 20240214 | 194500 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 91 | 20240214 | 194400 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 92 | 20240214 | 194300 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 8467 |
| 93 | 20240214 | 194200 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 94 | 20240214 | 194100 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 95 | 20240214 | 194000 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 96 | 20240214 | 193900 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 97 | 20240214 | 193800 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 98 | 20240214 | 193700 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 99 | 20240214 | 193600 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 100 | 20240214 | 193500 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 101 | 20240214 | 193400 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 102 | 20240214 | 193300 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 103 | 20240214 | 193200 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 104 | 20240214 | 193100 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 105 | 20240214 | 193000 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 106 | 20240214 | 192900 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 107 | 20240214 | 192800 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 108 | 20240214 | 192700 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 109 | 20240214 | 192600 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 110 | 20240214 | 192500 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 111 | 20240214 | 192400 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 112 | 20240214 | 192300 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 113 | 20240214 | 192200 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 114 | 20240214 | 192100 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 115 | 20240214 | 192000 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 116 | 20240214 | 191900 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 117 | 20240214 | 191800 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 118 | 20240214 | 191700 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 119 | 20240214 | 191600 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 120 | 20240214 | 191500 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 121 | 20240214 | 191400 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 122 | 20240214 | 191300 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 8467 |
| 123 | 20240214 | 191200 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 124 | 20240214 | 191100 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 125 | 20240214 | 191000 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 126 | 20240214 | 190900 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 127 | 20240214 | 190800 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 128 | 20240214 | 190700 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 129 | 20240214 | 190600 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 130 | 20240214 | 190500 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 131 | 20240214 | 190400 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 132 | 20240214 | 190300 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 133 | 20240214 | 190200 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 134 | 20240214 | 190100 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 135 | 20240214 | 190000 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 136 | 20240214 | 185900 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 137 | 20240214 | 185800 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 138 | 20240214 | 185700 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 139 | 20240214 | 185600 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 140 | 20240214 | 185500 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 141 | 20240214 | 185400 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 142 | 20240214 | 185300 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 143 | 20240214 | 185200 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 144 | 20240214 | 185100 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 145 | 20240214 | 185000 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 146 | 20240214 | 184900 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 147 | 20240214 | 184800 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 148 | 20240214 | 184700 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 149 | 20240214 | 184600 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 150 | 20240214 | 184500 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 151 | 20240214 | 184400 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 152 | 20240214 | 184300 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 8467 |
| 153 | 20240214 | 184200 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 154 | 20240214 | 184100 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 155 | 20240214 | 184000 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 156 | 20240214 | 183900 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 157 | 20240214 | 183800 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 158 | 20240214 | 183700 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 159 | 20240214 | 183600 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 160 | 20240214 | 183500 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 161 | 20240214 | 183400 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 162 | 20240214 | 183300 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 163 | 20240214 | 183200 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 164 | 20240214 | 183100 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 165 | 20240214 | 183000 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 166 | 20240214 | 182900 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 167 | 20240214 | 182800 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 168 | 20240214 | 182700 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 169 | 20240214 | 182600 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 170 | 20240214 | 182500 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 171 | 20240214 | 182400 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 172 | 20240214 | 182300 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 173 | 20240214 | 182200 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 174 | 20240214 | 182100 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 175 | 20240214 | 182000 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 176 | 20240214 | 181900 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 177 | 20240214 | 181800 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 178 | 20240214 | 181700 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 179 | 20240214 | 181600 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 180 | 20240214 | 181500 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 181 | 20240214 | 181400 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 182 | 20240214 | 181300 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 8467 |
| 183 | 20240214 | 181200 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 184 | 20240214 | 181100 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 185 | 20240214 | 181000 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 186 | 20240214 | 180900 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 187 | 20240214 | 180800 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 188 | 20240214 | 180700 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 189 | 20240214 | 180600 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 190 | 20240214 | 180500 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 191 | 20240214 | 180400 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 192 | 20240214 | 180300 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 193 | 20240214 | 180200 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 194 | 20240214 | 180100 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 195 | 20240214 | 180000 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 196 | 20240214 | 175900 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 197 | 20240214 | 175800 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 198 | 20240214 | 175700 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 199 | 20240214 | 175600 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 200 | 20240214 | 175500 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 201 | 20240214 | 175400 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 202 | 20240214 | 175300 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 203 | 20240214 | 175200 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 204 | 20240214 | 175100 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 205 | 20240214 | 175000 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 206 | 20240214 | 174900 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 207 | 20240214 | 174800 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 208 | 20240214 | 174700 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 209 | 20240214 | 174600 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 210 | 20240214 | 174500 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 211 | 20240214 | 174400 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 212 | 20240214 | 174300 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 8467 |
| 213 | 20240214 | 174200 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 214 | 20240214 | 174100 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 215 | 20240214 | 174000 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 216 | 20240214 | 173900 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 217 | 20240214 | 173800 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 218 | 20240214 | 173700 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 219 | 20240214 | 173600 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 220 | 20240214 | 173500 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 221 | 20240214 | 173400 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 222 | 20240214 | 173300 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 223 | 20240214 | 173200 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 224 | 20240214 | 173100 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 225 | 20240214 | 173000 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 226 | 20240214 | 172900 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 227 | 20240214 | 172800 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 228 | 20240214 | 172700 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 229 | 20240214 | 172600 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 230 | 20240214 | 172500 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 231 | 20240214 | 172400 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 232 | 20240214 | 172300 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 233 | 20240214 | 172200 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 234 | 20240214 | 172100 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 235 | 20240214 | 172000 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 236 | 20240214 | 171900 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 237 | 20240214 | 171800 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 238 | 20240214 | 171700 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 239 | 20240214 | 171600 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 240 | 20240214 | 171500 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 241 | 20240214 | 171400 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 242 | 20240214 | 171300 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 8467 |
| 243 | 20240214 | 171200 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 244 | 20240214 | 171100 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 245 | 20240214 | 171000 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 246 | 20240214 | 170900 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 247 | 20240214 | 170800 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 248 | 20240214 | 170700 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 249 | 20240214 | 170600 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 250 | 20240214 | 170500 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 251 | 20240214 | 170400 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 252 | 20240214 | 170300 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 253 | 20240214 | 170200 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 254 | 20240214 | 170100 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 255 | 20240214 | 170000 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 256 | 20240214 | 165900 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 257 | 20240214 | 165800 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 258 | 20240214 | 165700 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 259 | 20240214 | 165600 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 260 | 20240214 | 165500 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 261 | 20240214 | 165400 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 262 | 20240214 | 165300 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 263 | 20240214 | 165200 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 264 | 20240214 | 165100 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 265 | 20240214 | 165000 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 266 | 20240214 | 164900 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 267 | 20240214 | 164800 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 268 | 20240214 | 164700 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 269 | 20240214 | 164600 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 270 | 20240214 | 164500 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 271 | 20240214 | 164400 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 272 | 20240214 | 164300 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 8467 |
| 273 | 20240214 | 164200 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 274 | 20240214 | 164100 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 275 | 20240214 | 164000 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 276 | 20240214 | 163900 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 277 | 20240214 | 163800 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 278 | 20240214 | 163700 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 279 | 20240214 | 163600 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 280 | 20240214 | 163500 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 281 | 20240214 | 163400 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 282 | 20240214 | 163300 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 283 | 20240214 | 163200 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 284 | 20240214 | 163100 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 285 | 20240214 | 163000 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 286 | 20240214 | 162900 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 287 | 20240214 | 162800 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 288 | 20240214 | 162700 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 289 | 20240214 | 162600 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 290 | 20240214 | 162500 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 291 | 20240214 | 162400 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 292 | 20240214 | 162300 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 293 | 20240214 | 162200 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 294 | 20240214 | 162100 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 295 | 20240214 | 162000 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 296 | 20240214 | 161900 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 297 | 20240214 | 161800 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 298 | 20240214 | 161700 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 299 | 20240214 | 161600 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 300 | 20240214 | 161500 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 301 | 20240214 | 161400 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 302 | 20240214 | 161300 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 8467 |
| 303 | 20240214 | 161200 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 304 | 20240214 | 161100 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 305 | 20240214 | 161000 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 306 | 20240214 | 160900 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 307 | 20240214 | 160800 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 308 | 20240214 | 160700 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 309 | 20240214 | 160600 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 310 | 20240214 | 160500 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 311 | 20240214 | 160400 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 312 | 20240214 | 160300 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 313 | 20240214 | 160200 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 314 | 20240214 | 160100 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 315 | 20240214 | 160000 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 316 | 20240214 | 155900 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 317 | 20240214 | 155800 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 318 | 20240214 | 155700 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 319 | 20240214 | 155600 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 320 | 20240214 | 155500 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 321 | 20240214 | 155400 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 322 | 20240214 | 155300 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 323 | 20240214 | 155200 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 324 | 20240214 | 155100 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 325 | 20240214 | 155000 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 326 | 20240214 | 154900 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 327 | 20240214 | 154800 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 328 | 20240214 | 154700 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 329 | 20240214 | 154600 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 330 | 20240214 | 154500 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 331 | 20240214 | 154400 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 332 | 20240214 | 154300 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 8467 |
| 333 | 20240214 | 154200 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 334 | 20240214 | 154100 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 335 | 20240214 | 154000 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 336 | 20240214 | 153900 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 337 | 20240214 | 153800 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 338 | 20240214 | 153700 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 339 | 20240214 | 153600 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 340 | 20240214 | 153500 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 341 | 20240214 | 153400 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 342 | 20240214 | 153300 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 343 | 20240214 | 153200 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 344 | 20240214 | 153100 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 345 | 20240214 | 153000 | 9515867100 | 24000 | 24000 | 24000 | 24000 | 8467 |
| 346 | 20240214 | 152900 | 9312659100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 347 | 20240214 | 152800 | 9312659100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 348 | 20240214 | 152700 | 9312659100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 349 | 20240214 | 152600 | 9312659100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 350 | 20240214 | 152500 | 9312659100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 351 | 20240214 | 152400 | 9312659100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 352 | 20240214 | 152300 | 9312659100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 353 | 20240214 | 152200 | 9312659100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 354 | 20240214 | 152100 | 9312659100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 355 | 20240214 | 152000 | 9312659100 | 23950 | 23950 | 23950 | 23950 | 0 |
| 356 | 20240214 | 151900 | 9312659100 | 23950 | 23950 | 23950 | 23900 | 332 |
| 357 | 20240214 | 151800 | 9304712900 | 23950 | 23950 | 23950 | 23900 | 1812 |
| 358 | 20240214 | 151700 | 9261315550 | 23900 | 23900 | 23950 | 23900 | 731 |
| 359 | 20240214 | 151600 | 9243840500 | 23900 | 23850 | 23950 | 23850 | 903 |
| 360 | 20240214 | 151500 | 9222292300 | 23850 | 23850 | 23950 | 23850 | 1173 |
| 361 | 20240214 | 151400 | 9194282250 | 23850 | 23900 | 23950 | 23850 | 941 |
| 362 | 20240214 | 151300 | 9171831100 | 23900 | 23900 | 23950 | 23850 | 928 |
| 363 | 20240214 | 151200 | 9149665200 | 23900 | 23850 | 23950 | 23850 | 1206 |
| 364 | 20240214 | 151100 | 9120879650 | 23850 | 23900 | 23950 | 23850 | 2576 |
| 365 | 20240214 | 151000 | 9059422850 | 23900 | 23850 | 23950 | 23850 | 3031 |
| 366 | 20240214 | 150900 | 8987005600 | 23850 | 23850 | 23900 | 23850 | 971 |
| 367 | 20240214 | 150800 | 8963845500 | 23850 | 23850 | 23900 | 23850 | 1505 |
| 368 | 20240214 | 150700 | 8927949250 | 23850 | 23900 | 23900 | 23850 | 1144 |
| 369 | 20240214 | 150600 | 8900660650 | 23850 | 23850 | 23900 | 23850 | 1168 |
| 370 | 20240214 | 150500 | 8872790500 | 23850 | 23950 | 23950 | 23850 | 1167 |
| 371 | 20240214 | 150400 | 8844904100 | 23900 | 23900 | 23950 | 23850 | 1908 |
| 372 | 20240214 | 150300 | 8799308950 | 23900 | 23900 | 23950 | 23900 | 1322 |
| 373 | 20240214 | 150200 | 8767702500 | 23950 | 23900 | 23950 | 23900 | 1206 |
| 374 | 20240214 | 150100 | 8738873250 | 23900 | 23950 | 23950 | 23900 | 1173 |
| 375 | 20240214 | 150000 | 8710830800 | 23900 | 23900 | 23950 | 23850 | 2103 |
| 376 | 20240214 | 145900 | 8660570200 | 23900 | 23900 | 23950 | 23900 | 1386 |
| 377 | 20240214 | 145800 | 8627443300 | 23900 | 23950 | 23950 | 23900 | 1130 |
| 378 | 20240214 | 145700 | 8600432300 | 23900 | 23900 | 23950 | 23900 | 1343 |
| 379 | 20240214 | 145600 | 8568331350 | 23900 | 23950 | 23950 | 23900 | 1204 |
| 380 | 20240214 | 145500 | 8539548750 | 23900 | 23900 | 23950 | 23900 | 1122 |
| 381 | 20240214 | 145400 | 8512725650 | 23900 | 23950 | 24000 | 23900 | 1003 |
| 382 | 20240214 | 145300 | 8488745150 | 23900 | 23950 | 24000 | 23900 | 1186 |
| 383 | 20240214 | 145200 | 8460376150 | 23950 | 24000 | 24000 | 23900 | 2243 |
| 384 | 20240214 | 145100 | 8406637000 | 23900 | 23950 | 24000 | 23900 | 839 |
| 385 | 20240214 | 145000 | 8386550950 | 23950 | 23950 | 24000 | 23950 | 579 |
| 386 | 20240214 | 144900 | 8372669600 | 23950 | 23950 | 24000 | 23950 | 605 |
| 387 | 20240214 | 144800 | 8358179250 | 23950 | 24000 | 24000 | 23900 | 863 |
| 388 | 20240214 | 144700 | 8337511650 | 23950 | 23950 | 24000 | 23950 | 3524 |
| 389 | 20240214 | 144600 | 8253107200 | 23950 | 23950 | 24000 | 23950 | 512 |
| 390 | 20240214 | 144500 | 8240840850 | 23950 | 23950 | 24000 | 23950 | 410 |
| 391 | 20240214 | 144400 | 8231018450 | 24000 | 24000 | 24050 | 23950 | 717 |
| 392 | 20240214 | 144300 | 8213819900 | 24000 | 23950 | 24050 | 23950 | 393 |
| 393 | 20240214 | 144200 | 8204390150 | 24000 | 24000 | 24050 | 23950 | 632 |
| 394 | 20240214 | 144100 | 8189239650 | 23950 | 24000 | 24050 | 23950 | 3313 |
| 395 | 20240214 | 144000 | 8109728500 | 24000 | 24050 | 24050 | 24000 | 684 |
| 396 | 20240214 | 143900 | 8093293150 | 24000 | 24050 | 24050 | 24000 | 1615 |
| 397 | 20240214 | 143800 | 8054469200 | 24000 | 24000 | 24050 | 24000 | 441 |
| 398 | 20240214 | 143700 | 8043876650 | 24000 | 24050 | 24050 | 24000 | 1485 |
| 399 | 20240214 | 143600 | 8008181550 | 24000 | 24050 | 24050 | 24000 | 1441 |
| 400 | 20240214 | 143500 | 7973536850 | 24050 | 24050 | 24050 | 24000 | 565 |
| 401 | 20240214 | 143400 | 7959971400 | 24050 | 24000 | 24050 | 24000 | 1809 |
| 402 | 20240214 | 143300 | 7916530100 | 24050 | 24000 | 24050 | 24000 | 2095 |
| 403 | 20240214 | 143200 | 7866184850 | 24050 | 24050 | 24050 | 24000 | 1675 |
| 404 | 20240214 | 143100 | 7825921000 | 24000 | 24050 | 24050 | 24000 | 322 |
| 405 | 20240214 | 143000 | 7818192150 | 24000 | 24000 | 24050 | 24000 | 695 |
| 406 | 20240214 | 142900 | 7801500500 | 24050 | 24000 | 24050 | 24000 | 834 |
| 407 | 20240214 | 142800 | 7781479600 | 24050 | 23950 | 24050 | 23950 | 451 |
| 408 | 20240214 | 142700 | 7770659900 | 23950 | 24000 | 24050 | 23950 | 1631 |
| 409 | 20240214 | 142600 | 7731536900 | 23950 | 23950 | 24000 | 23950 | 1400 |
| 410 | 20240214 | 142500 | 7697956350 | 23950 | 23950 | 24000 | 23950 | 628 |
| 411 | 20240214 | 142400 | 7682912600 | 23950 | 24000 | 24000 | 23950 | 732 |
| 412 | 20240214 | 142300 | 7665356250 | 24000 | 24000 | 24050 | 23950 | 1388 |
| 413 | 20240214 | 142200 | 7632059550 | 23950 | 24000 | 24050 | 23950 | 3285 |
| 414 | 20240214 | 142100 | 7553221000 | 24000 | 24050 | 24050 | 24000 | 378 |
| 415 | 20240214 | 142000 | 7544143600 | 24000 | 24000 | 24050 | 24000 | 616 |
| 416 | 20240214 | 141900 | 7529353100 | 24000 | 24050 | 24050 | 24000 | 361 |
| 417 | 20240214 | 141800 | 7520684650 | 24000 | 24000 | 24050 | 24000 | 717 |
| 418 | 20240214 | 141700 | 7503461850 | 24050 | 24000 | 24050 | 24000 | 438 |
| 419 | 20240214 | 141600 | 7492943750 | 24050 | 24050 | 24050 | 24000 | 375 |
| 420 | 20240214 | 141500 | 7483932050 | 24050 | 24000 | 24050 | 24000 | 2318 |
| 421 | 20240214 | 141400 | 7428194250 | 24000 | 24050 | 24050 | 24000 | 76 |
| 422 | 20240214 | 141300 | 7426369350 | 24000 | 24050 | 24050 | 24000 | 137 |
| 423 | 20240214 | 141200 | 7423074850 | 24050 | 24000 | 24050 | 24000 | 955 |
| 424 | 20240214 | 141100 | 7400147400 | 24000 | 24050 | 24050 | 23950 | 399 |
| 425 | 20240214 | 141000 | 7390579500 | 24050 | 24050 | 24050 | 23950 | 651 |
| 426 | 20240214 | 140900 | 7374952600 | 24050 | 24000 | 24050 | 24000 | 499 |
| 427 | 20240214 | 140800 | 7362971000 | 24000 | 24000 | 24050 | 24000 | 1094 |
| 428 | 20240214 | 140700 | 7336712100 | 24050 | 24050 | 24050 | 24000 | 270 |
| 429 | 20240214 | 140600 | 7330225600 | 24050 | 24000 | 24050 | 24000 | 450 |
| 430 | 20240214 | 140500 | 7319422100 | 24050 | 24050 | 24050 | 24000 | 164 |
| 431 | 20240214 | 140400 | 7315481900 | 24000 | 24050 | 24050 | 24000 | 2364 |
| 432 | 20240214 | 140300 | 7258729600 | 24050 | 24000 | 24050 | 24000 | 376 |
| 433 | 20240214 | 140200 | 7249689650 | 24050 | 24050 | 24050 | 24000 | 148 |
| 434 | 20240214 | 140100 | 7246132050 | 24050 | 24100 | 24100 | 24050 | 997 |
| 435 | 20240214 | 140000 | 7222154050 | 24100 | 24100 | 24100 | 24050 | 231 |
| 436 | 20240214 | 135900 | 7216592400 | 24050 | 24100 | 24100 | 24050 | 480 |
| 437 | 20240214 | 135800 | 7205029100 | 24050 | 24050 | 24100 | 24000 | 611 |
| 438 | 20240214 | 135700 | 7190342050 | 24050 | 24050 | 24050 | 24000 | 880 |
| 439 | 20240214 | 135600 | 7169186050 | 24050 | 24100 | 24100 | 24000 | 2678 |
| 440 | 20240214 | 135500 | 7104779950 | 24050 | 24050 | 24100 | 24050 | 207 |
| 441 | 20240214 | 135400 | 7099800500 | 24050 | 24100 | 24100 | 24050 | 289 |
| 442 | 20240214 | 135300 | 7092848950 | 24050 | 24050 | 24100 | 24000 | 3243 |
| 443 | 20240214 | 135200 | 7014855350 | 24050 | 24000 | 24050 | 24000 | 2170 |
| 444 | 20240214 | 135100 | 6962667800 | 24050 | 23950 | 24050 | 23950 | 2256 |
| 445 | 20240214 | 135000 | 6908536550 | 24000 | 24000 | 24000 | 23950 | 440 |
| 446 | 20240214 | 134900 | 6897979350 | 24000 | 24000 | 24000 | 24000 | 215 |
| 447 | 20240214 | 134800 | 6892819350 | 24000 | 23950 | 24000 | 23950 | 2817 |
| 448 | 20240214 | 134700 | 6825350200 | 24000 | 24000 | 24000 | 23950 | 399 |
| 449 | 20240214 | 134600 | 6815788950 | 24000 | 23950 | 24000 | 23950 | 79 |
| 450 | 20240214 | 134500 | 6813893950 | 24000 | 23950 | 24000 | 23950 | 208 |
| 451 | 20240214 | 134400 | 6808911450 | 23950 | 23950 | 24000 | 23950 | 340 |
| 452 | 20240214 | 134300 | 6800762600 | 23950 | 24000 | 24000 | 23950 | 1198 |
| 453 | 20240214 | 134200 | 6772062350 | 24000 | 24000 | 24000 | 23950 | 1601 |
| 454 | 20240214 | 134100 | 6733644350 | 24000 | 24000 | 24050 | 23950 | 2243 |
| 455 | 20240214 | 134000 | 6679814950 | 24000 | 24000 | 24000 | 23950 | 466 |
| 456 | 20240214 | 133900 | 6668641150 | 24000 | 24000 | 24000 | 24000 | 492 |
| 457 | 20240214 | 133800 | 6656833150 | 23950 | 24000 | 24000 | 23950 | 646 |
| 458 | 20240214 | 133700 | 6641347500 | 24000 | 23950 | 24000 | 23950 | 895 |
| 459 | 20240214 | 133600 | 6619876650 | 24000 | 24000 | 24000 | 23950 | 282 |
| 460 | 20240214 | 133500 | 6613109700 | 23950 | 24000 | 24000 | 23950 | 443 |
| 461 | 20240214 | 133400 | 6602483250 | 24000 | 24000 | 24000 | 23950 | 504 |
| 462 | 20240214 | 133300 | 6590395400 | 24000 | 24000 | 24000 | 23950 | 319 |
| 463 | 20240214 | 133200 | 6582744700 | 23950 | 23950 | 24000 | 23950 | 425 |
| 464 | 20240214 | 133100 | 6572564700 | 23950 | 24000 | 24000 | 23950 | 106 |
| 465 | 20240214 | 133000 | 6570023250 | 23950 | 23950 | 23950 | 23950 | 461 |
| 466 | 20240214 | 132900 | 6558982300 | 23950 | 23950 | 24000 | 23950 | 188 |
| 467 | 20240214 | 132800 | 6554478550 | 24000 | 24000 | 24000 | 23950 | 398 |
| 468 | 20240214 | 132700 | 6544928050 | 23950 | 23950 | 24000 | 23950 | 210 |
| 469 | 20240214 | 132600 | 6539897950 | 23950 | 23900 | 23950 | 23900 | 245 |
| 470 | 20240214 | 132500 | 6534032900 | 23900 | 23950 | 23950 | 23900 | 603 |
| 471 | 20240214 | 132400 | 6519593850 | 24000 | 24000 | 24000 | 23950 | 474 |
| 472 | 20240214 | 132300 | 6508228350 | 23950 | 23950 | 23950 | 23950 | 234 |
| 473 | 20240214 | 132200 | 6502624050 | 23950 | 24000 | 24000 | 23950 | 85 |
| 474 | 20240214 | 132100 | 6500587100 | 23950 | 23950 | 24000 | 23950 | 134 |
| 475 | 20240214 | 132000 | 6497374900 | 23950 | 23950 | 24000 | 23900 | 437 |
| 476 | 20240214 | 131900 | 6486904400 | 23950 | 23950 | 23950 | 23950 | 1965 |
| 477 | 20240214 | 131800 | 6439842650 | 23950 | 24000 | 24000 | 23950 | 328 |
| 478 | 20240214 | 131700 | 6431978150 | 24000 | 23950 | 24000 | 23950 | 481 |
| 479 | 20240214 | 131600 | 6420438250 | 23950 | 24000 | 24000 | 23950 | 658 |
| 480 | 20240214 | 131500 | 6404657200 | 24000 | 23950 | 24000 | 23950 | 573 |
| 481 | 20240214 | 131400 | 6390925900 | 23900 | 23950 | 24000 | 23900 | 428 |
| 482 | 20240214 | 131300 | 6380675300 | 24000 | 24000 | 24000 | 23900 | 5961 |
| 483 | 20240214 | 131200 | 6237908700 | 24000 | 24000 | 24050 | 24000 | 3556 |
| 484 | 20240214 | 131100 | 6152561850 | 24050 | 24050 | 24050 | 24000 | 89 |
| 485 | 20240214 | 131000 | 6150424150 | 24050 | 24000 | 24050 | 24000 | 788 |
| 486 | 20240214 | 130900 | 6131483650 | 24050 | 24050 | 24050 | 24050 | 547 |
| 487 | 20240214 | 130800 | 6118328300 | 24050 | 24050 | 24050 | 24000 | 982 |
| 488 | 20240214 | 130700 | 6094738150 | 24000 | 24000 | 24050 | 24000 | 125 |
| 489 | 20240214 | 130600 | 6091735150 | 24000 | 24000 | 24000 | 24000 | 219 |
| 490 | 20240214 | 130500 | 6086479150 | 24050 | 24000 | 24050 | 24000 | 274 |
| 491 | 20240214 | 130400 | 6079901150 | 24000 | 24000 | 24050 | 24000 | 893 |
| 492 | 20240214 | 130300 | 6058467900 | 24000 | 24100 | 24100 | 24000 | 4641 |
| 493 | 20240214 | 130200 | 5946957100 | 24050 | 24100 | 24100 | 24050 | 1615 |
| 494 | 20240214 | 130100 | 5908114050 | 24100 | 24050 | 24100 | 24000 | 7549 |
| 495 | 20240214 | 130000 | 5726530100 | 24000 | 24050 | 24050 | 24000 | 99 |
| 496 | 20240214 | 125900 | 5724150800 | 24000 | 24000 | 24050 | 24000 | 904 |
| 497 | 20240214 | 125800 | 5702438100 | 24000 | 24000 | 24050 | 24000 | 540 |
| 498 | 20240214 | 125700 | 5689462900 | 24000 | 24000 | 24000 | 23950 | 3257 |
| 499 | 20240214 | 125600 | 5611297450 | 24000 | 24000 | 24000 | 23950 | 2471 |
| 500 | 20240214 | 125500 | 5552001550 | 23950 | 23950 | 23950 | 23950 | 91 |
| 501 | 20240214 | 125400 | 5549822100 | 24000 | 24000 | 24000 | 24000 | 1496 |
| 502 | 20240214 | 125300 | 5513918100 | 24000 | 24000 | 24000 | 23950 | 542 |
| 503 | 20240214 | 125200 | 5500923300 | 24000 | 24000 | 24000 | 23950 | 1042 |
| 504 | 20240214 | 125100 | 5475932000 | 24000 | 24000 | 24000 | 23950 | 49 |
| 505 | 20240214 | 125000 | 5474756950 | 23950 | 23950 | 23950 | 23900 | 7590 |
| 506 | 20240214 | 124900 | 5292992550 | 23950 | 23950 | 23950 | 23900 | 376 |
| 507 | 20240214 | 124800 | 5284002500 | 23950 | 23900 | 23950 | 23900 | 189 |
| 508 | 20240214 | 124700 | 5279476900 | 23950 | 23900 | 23950 | 23900 | 167 |
| 509 | 20240214 | 124600 | 5275480250 | 23900 | 23900 | 23950 | 23900 | 420 |
| 510 | 20240214 | 124500 | 5265432950 | 23850 | 23900 | 23950 | 23850 | 4060 |
| 511 | 20240214 | 124400 | 5168398750 | 23900 | 23900 | 23900 | 23850 | 2636 |
| 512 | 20240214 | 124300 | 5105399450 | 23900 | 23850 | 23900 | 23850 | 293 |
| 513 | 20240214 | 124200 | 5098401300 | 23900 | 23850 | 23900 | 23850 | 191 |
| 514 | 20240214 | 124100 | 5093845450 | 23850 | 23850 | 23850 | 23850 | 445 |
| 515 | 20240214 | 124000 | 5083232200 | 23850 | 23900 | 23900 | 23850 | 259 |
| 516 | 20240214 | 123900 | 5077047850 | 23850 | 23850 | 23900 | 23850 | 308 |
| 517 | 20240214 | 123800 | 5069701550 | 23850 | 23900 | 23900 | 23850 | 73 |
| 518 | 20240214 | 123700 | 5067958000 | 23850 | 23900 | 23900 | 23850 | 111 |
| 519 | 20240214 | 123600 | 5065309100 | 23900 | 23850 | 23900 | 23850 | 54 |
| 520 | 20240214 | 123500 | 5064019500 | 23850 | 23850 | 23900 | 23850 | 275 |
| 521 | 20240214 | 123400 | 5057460600 | 23850 | 23850 | 23900 | 23850 | 311 |
| 522 | 20240214 | 123300 | 5050037850 | 23900 | 23900 | 23900 | 23850 | 839 |
| 523 | 20240214 | 123200 | 5030012800 | 23850 | 23850 | 23900 | 23850 | 312 |
| 524 | 20240214 | 123100 | 5022571100 | 23850 | 23850 | 23850 | 23850 | 579 |
| 525 | 20240214 | 123000 | 5008761950 | 23850 | 23900 | 23900 | 23850 | 429 |
| 526 | 20240214 | 122900 | 4998526500 | 23900 | 23900 | 23900 | 23850 | 371 |
| 527 | 20240214 | 122800 | 4989660550 | 23850 | 23900 | 23900 | 23850 | 464 |
| 528 | 20240214 | 122700 | 4978583700 | 23900 | 23900 | 23900 | 23850 | 91 |
| 529 | 20240214 | 122600 | 4976410200 | 23900 | 23850 | 23900 | 23850 | 113 |
| 530 | 20240214 | 122500 | 4973710500 | 23850 | 23850 | 23900 | 23850 | 587 |
| 531 | 20240214 | 122400 | 4959708000 | 23900 | 23900 | 23900 | 23900 | 46 |
| 532 | 20240214 | 122300 | 4958608600 | 23850 | 23850 | 23850 | 23800 | 4821 |
| 533 | 20240214 | 122200 | 4843637200 | 23800 | 23850 | 23850 | 23800 | 258 |
| 534 | 20240214 | 122100 | 4837487450 | 23800 | 23850 | 23850 | 23800 | 324 |
| 535 | 20240214 | 122000 | 4829770750 | 23850 | 23850 | 23850 | 23800 | 270 |
| 536 | 20240214 | 121900 | 4823342550 | 23800 | 23800 | 23800 | 23800 | 93 |
| 537 | 20240214 | 121800 | 4821129150 | 23800 | 23850 | 23850 | 23800 | 177 |
| 538 | 20240214 | 121700 | 4816916400 | 23800 | 23850 | 23850 | 23800 | 257 |
| 539 | 20240214 | 121600 | 4810789000 | 23850 | 23800 | 23850 | 23800 | 108 |
| 540 | 20240214 | 121500 | 4808218300 | 23850 | 23800 | 23850 | 23800 | 223 |
| 541 | 20240214 | 121400 | 4802910350 | 23850 | 23850 | 23850 | 23800 | 102 |
| 542 | 20240214 | 121300 | 4800479650 | 23800 | 23850 | 23850 | 23800 | 198 |
| 543 | 20240214 | 121200 | 4795761300 | 23850 | 23850 | 23850 | 23800 | 116 |
| 544 | 20240214 | 121100 | 4792995700 | 23850 | 23850 | 23850 | 23800 | 288 |
| 545 | 20240214 | 121000 | 4786138150 | 23800 | 23800 | 23850 | 23800 | 171 |
| 546 | 20240214 | 120900 | 4782065650 | 23850 | 23850 | 23850 | 23800 | 24 |
| 547 | 20240214 | 120800 | 4781493750 | 23800 | 23850 | 23850 | 23800 | 515 |
| 548 | 20240214 | 120700 | 4769235050 | 23850 | 23800 | 23850 | 23800 | 682 |
| 549 | 20240214 | 120600 | 4753002600 | 23800 | 23850 | 23850 | 23800 | 237 |
| 550 | 20240214 | 120500 | 4747360350 | 23850 | 23800 | 23850 | 23800 | 171 |
| 551 | 20240214 | 120400 | 4743282150 | 23850 | 23850 | 23850 | 23800 | 255 |
| 552 | 20240214 | 120300 | 4737211350 | 23800 | 23800 | 23800 | 23800 | 154 |
| 553 | 20240214 | 120200 | 4733546150 | 23800 | 23850 | 23850 | 23800 | 470 |
| 554 | 20240214 | 120100 | 4722353250 | 23850 | 23800 | 23850 | 23800 | 481 |
| 555 | 20240214 | 120000 | 4710897150 | 23800 | 23800 | 23850 | 23800 | 193 |
| 556 | 20240214 | 115900 | 4706297800 | 23850 | 23850 | 23850 | 23800 | 131 |
| 557 | 20240214 | 115800 | 4703174400 | 23850 | 23850 | 23850 | 23800 | 153 |
| 558 | 20240214 | 115700 | 4699527300 | 23850 | 23800 | 23850 | 23800 | 345 |
| 559 | 20240214 | 115600 | 4691309800 | 23850 | 23850 | 23850 | 23850 | 500 |
| 560 | 20240214 | 115500 | 4679384800 | 23800 | 23800 | 23850 | 23800 | 201 |
| 561 | 20240214 | 115400 | 4674595750 | 23800 | 23850 | 23850 | 23800 | 1016 |
| 562 | 20240214 | 115300 | 4650402600 | 23850 | 23800 | 23850 | 23800 | 284 |
| 563 | 20240214 | 115200 | 4643634350 | 23800 | 23800 | 23850 | 23800 | 261 |
| 564 | 20240214 | 115100 | 4637412650 | 23800 | 23800 | 23850 | 23800 | 1105 |
| 565 | 20240214 | 115000 | 4611073050 | 23800 | 23800 | 23850 | 23800 | 610 |
| 566 | 20240214 | 114900 | 4596549500 | 23800 | 23850 | 23850 | 23800 | 252 |
| 567 | 20240214 | 114800 | 4590545550 | 23850 | 23800 | 23850 | 23800 | 189 |
| 568 | 20240214 | 114700 | 4586040300 | 23800 | 23800 | 23850 | 23800 | 473 |
| 569 | 20240214 | 114600 | 4574769600 | 23850 | 23800 | 23850 | 23800 | 140 |
| 570 | 20240214 | 114500 | 4571432500 | 23800 | 23800 | 23850 | 23800 | 138 |
| 571 | 20240214 | 114400 | 4568144900 | 23850 | 23800 | 23850 | 23800 | 1472 |
| 572 | 20240214 | 114300 | 4533045800 | 23800 | 23850 | 23850 | 23800 | 281 |
| 573 | 20240214 | 114200 | 4526345050 | 23850 | 23850 | 23900 | 23800 | 404 |
| 574 | 20240214 | 114100 | 4516710000 | 23900 | 23850 | 23900 | 23850 | 29 |
| 575 | 20240214 | 114000 | 4516016950 | 23850 | 23850 | 23850 | 23850 | 334 |
| 576 | 20240214 | 113900 | 4508051050 | 23850 | 23850 | 23850 | 23800 | 661 |
| 577 | 20240214 | 113800 | 4492287850 | 23850 | 23850 | 23850 | 23800 | 253 |
| 578 | 20240214 | 113700 | 4486255900 | 23850 | 23800 | 23850 | 23800 | 300 |
| 579 | 20240214 | 113600 | 4479110850 | 23800 | 23850 | 23850 | 23800 | 137 |
| 580 | 20240214 | 113500 | 4475845950 | 23850 | 23850 | 23850 | 23850 | 1401 |
| 581 | 20240214 | 113400 | 4442432100 | 23850 | 23850 | 23850 | 23850 | 348 |
| 582 | 20240214 | 113300 | 4434132300 | 23850 | 23900 | 23900 | 23850 | 262 |
| 583 | 20240214 | 113200 | 4427882200 | 23900 | 23850 | 23900 | 23850 | 73 |
| 584 | 20240214 | 113100 | 4426139450 | 23900 | 23850 | 23900 | 23850 | 949 |
| 585 | 20240214 | 113000 | 4403502700 | 23850 | 23900 | 23900 | 23850 | 835 |
| 586 | 20240214 | 112900 | 4383586400 | 23850 | 23850 | 23900 | 23850 | 737 |
| 587 | 20240214 | 112800 | 4366006250 | 23850 | 23850 | 23850 | 23850 | 38 |
| 588 | 20240214 | 112700 | 4365099950 | 23850 | 23850 | 23900 | 23850 | 327 |
| 589 | 20240214 | 112600 | 4357293850 | 23850 | 23850 | 23850 | 23850 | 559 |
| 590 | 20240214 | 112500 | 4343961700 | 23850 | 23850 | 23900 | 23800 | 209 |
| 591 | 20240214 | 112400 | 4338976750 | 23850 | 23850 | 23850 | 23800 | 1210 |
| 592 | 20240214 | 112300 | 4310121000 | 23850 | 23850 | 23900 | 23800 | 1221 |
| 593 | 20240214 | 112200 | 4281006600 | 23850 | 23850 | 23900 | 23850 | 162 |
| 594 | 20240214 | 112100 | 4277135550 | 23850 | 23850 | 23900 | 23850 | 2684 |
| 595 | 20240214 | 112000 | 4213112550 | 23850 | 23850 | 23900 | 23850 | 529 |
| 596 | 20240214 | 111900 | 4200491300 | 23900 | 23850 | 23900 | 23850 | 476 |
| 597 | 20240214 | 111800 | 4189121950 | 23900 | 23850 | 23900 | 23850 | 572 |
| 598 | 20240214 | 111700 | 4175454600 | 23850 | 23850 | 23900 | 23850 | 247 |
| 599 | 20240214 | 111600 | 4169556050 | 23850 | 23800 | 23900 | 23800 | 2624 |
| 600 | 20240214 | 111500 | 4106975500 | 23800 | 23800 | 23850 | 23800 | 516 |
| 601 | 20240214 | 111400 | 4094686450 | 23800 | 23800 | 23850 | 23800 | 354 |
| 602 | 20240214 | 111300 | 4086260750 | 23800 | 23800 | 23850 | 23800 | 1122 |
| 603 | 20240214 | 111200 | 4059555450 | 23800 | 23800 | 23850 | 23800 | 1890 |
| 604 | 20240214 | 111100 | 4014566300 | 23800 | 23800 | 23850 | 23800 | 123 |
| 605 | 20240214 | 111000 | 4011637350 | 23850 | 23800 | 23850 | 23800 | 229 |
| 606 | 20240214 | 110900 | 4006184700 | 23800 | 23800 | 23850 | 23800 | 1502 |
| 607 | 20240214 | 110800 | 3970375450 | 23850 | 23800 | 23850 | 23800 | 30 |
| 608 | 20240214 | 110700 | 3969660900 | 23850 | 23850 | 23850 | 23850 | 196 |
| 609 | 20240214 | 110600 | 3964986300 | 23850 | 23850 | 23850 | 23800 | 1265 |
| 610 | 20240214 | 110500 | 3934834650 | 23850 | 23800 | 23850 | 23800 | 1976 |
| 611 | 20240214 | 110400 | 3887805450 | 23800 | 23800 | 23800 | 23750 | 518 |
| 612 | 20240214 | 110300 | 3875488000 | 23800 | 23750 | 23800 | 23750 | 365 |
| 613 | 20240214 | 110200 | 3866809900 | 23800 | 23750 | 23800 | 23750 | 237 |
| 614 | 20240214 | 110100 | 3861181100 | 23750 | 23750 | 23800 | 23700 | 1937 |
| 615 | 20240214 | 110000 | 3815176450 | 23700 | 23700 | 23750 | 23700 | 255 |
| 616 | 20240214 | 105900 | 3809125500 | 23700 | 23700 | 23750 | 23650 | 977 |
| 617 | 20240214 | 105800 | 3785978900 | 23650 | 23700 | 23700 | 23650 | 126 |
| 618 | 20240214 | 105700 | 3782993650 | 23700 | 23700 | 23750 | 23700 | 537 |
| 619 | 20240214 | 105600 | 3770262150 | 23700 | 23700 | 23700 | 23650 | 427 |
| 620 | 20240214 | 105500 | 3760156700 | 23700 | 23700 | 23700 | 23650 | 623 |
| 621 | 20240214 | 105400 | 3745398700 | 23650 | 23700 | 23750 | 23650 | 1366 |
| 622 | 20240214 | 105300 | 3713023900 | 23650 | 23600 | 23650 | 23550 | 1373 |
| 623 | 20240214 | 105200 | 3680570200 | 23550 | 23600 | 23650 | 23550 | 913 |
| 624 | 20240214 | 105100 | 3659033900 | 23650 | 23600 | 23650 | 23600 | 1345 |
| 625 | 20240214 | 105000 | 3627284400 | 23600 | 23600 | 23650 | 23600 | 290 |
| 626 | 20240214 | 104900 | 3620439850 | 23600 | 23600 | 23600 | 23600 | 348 |
| 627 | 20240214 | 104800 | 3612227050 | 23600 | 23600 | 23650 | 23600 | 87 |
| 628 | 20240214 | 104700 | 3610172450 | 23600 | 23600 | 23650 | 23600 | 258 |
| 629 | 20240214 | 104600 | 3604083400 | 23650 | 23650 | 23650 | 23650 | 61 |
| 630 | 20240214 | 104500 | 3602640750 | 23650 | 23650 | 23650 | 23600 | 270 |
| 631 | 20240214 | 104400 | 3596266200 | 23650 | 23650 | 23650 | 23600 | 1006 |
| 632 | 20240214 | 104300 | 3572492550 | 23650 | 23600 | 23650 | 23600 | 732 |
| 633 | 20240214 | 104200 | 3555185200 | 23600 | 23600 | 23650 | 23550 | 525 |
| 634 | 20240214 | 104100 | 3542802900 | 23600 | 23600 | 23600 | 23600 | 891 |
| 635 | 20240214 | 104000 | 3521775300 | 23600 | 23650 | 23650 | 23600 | 204 |
| 636 | 20240214 | 103900 | 3516960600 | 23600 | 23600 | 23600 | 23600 | 349 |
| 637 | 20240214 | 103800 | 3508724200 | 23600 | 23600 | 23650 | 23600 | 538 |
| 638 | 20240214 | 103700 | 3496020250 | 23650 | 23600 | 23650 | 23600 | 181 |
| 639 | 20240214 | 103600 | 3491745350 | 23600 | 23600 | 23650 | 23600 | 518 |
| 640 | 20240214 | 103500 | 3479515550 | 23650 | 23600 | 23650 | 23600 | 341 |
| 641 | 20240214 | 103400 | 3471467600 | 23600 | 23600 | 23600 | 23600 | 155 |
| 642 | 20240214 | 103300 | 3467809600 | 23600 | 23600 | 23600 | 23600 | 419 |
| 643 | 20240214 | 103200 | 3457921200 | 23600 | 23650 | 23650 | 23600 | 99 |
| 644 | 20240214 | 103100 | 3455584750 | 23600 | 23600 | 23600 | 23600 | 1587 |
| 645 | 20240214 | 103000 | 3418131550 | 23600 | 23600 | 23650 | 23600 | 188 |
| 646 | 20240214 | 102900 | 3413694400 | 23650 | 23700 | 23750 | 23650 | 3402 |
| 647 | 20240214 | 102800 | 3333159250 | 23700 | 23650 | 23700 | 23650 | 1520 |
| 648 | 20240214 | 102700 | 3297136700 | 23700 | 23650 | 23700 | 23650 | 196 |
| 649 | 20240214 | 102600 | 3292497300 | 23650 | 23650 | 23650 | 23650 | 386 |
| 650 | 20240214 | 102500 | 3283368400 | 23650 | 23600 | 23650 | 23600 | 2341 |
| 651 | 20240214 | 102400 | 3228018050 | 23650 | 23600 | 23650 | 23550 | 1258 |
| 652 | 20240214 | 102300 | 3198313900 | 23600 | 23600 | 23600 | 23550 | 408 |
| 653 | 20240214 | 102200 | 3188691250 | 23600 | 23600 | 23600 | 23550 | 1059 |
| 654 | 20240214 | 102100 | 3163744900 | 23550 | 23550 | 23600 | 23550 | 302 |
| 655 | 20240214 | 102000 | 3156632750 | 23550 | 23500 | 23550 | 23500 | 2390 |
| 656 | 20240214 | 101900 | 3100365400 | 23550 | 23500 | 23550 | 23500 | 87 |
| 657 | 20240214 | 101800 | 3098320600 | 23500 | 23600 | 23600 | 23500 | 1393 |
| 658 | 20240214 | 101700 | 3065537450 | 23550 | 23550 | 23600 | 23550 | 1096 |
| 659 | 20240214 | 101600 | 3039673850 | 23550 | 23600 | 23600 | 23550 | 171 |
| 660 | 20240214 | 101500 | 3035646300 | 23550 | 23550 | 23550 | 23550 | 231 |
| 661 | 20240214 | 101400 | 3030206250 | 23550 | 23550 | 23550 | 23550 | 365 |
| 662 | 20240214 | 101300 | 3021610500 | 23500 | 23550 | 23600 | 23500 | 599 |
| 663 | 20240214 | 101200 | 3007499550 | 23550 | 23600 | 23600 | 23550 | 546 |
| 664 | 20240214 | 101100 | 2994636000 | 23600 | 23500 | 23600 | 23500 | 2290 |
| 665 | 20240214 | 101000 | 2940721750 | 23500 | 23550 | 23550 | 23500 | 381 |
| 666 | 20240214 | 100900 | 2931768200 | 23550 | 23500 | 23550 | 23500 | 209 |
| 667 | 20240214 | 100800 | 2926856600 | 23450 | 23550 | 23550 | 23450 | 981 |
| 668 | 20240214 | 100700 | 2903816000 | 23500 | 23500 | 23500 | 23450 | 2355 |
| 669 | 20240214 | 100600 | 2848560400 | 23500 | 23500 | 23550 | 23500 | 330 |
| 670 | 20240214 | 100500 | 2840804500 | 23500 | 23550 | 23550 | 23500 | 415 |
| 671 | 20240214 | 100400 | 2831051750 | 23500 | 23550 | 23550 | 23500 | 274 |
| 672 | 20240214 | 100300 | 2824612500 | 23550 | 23500 | 23550 | 23450 | 830 |
| 673 | 20240214 | 100200 | 2805106900 | 23500 | 23500 | 23500 | 23500 | 331 |
| 674 | 20240214 | 100100 | 2797328400 | 23500 | 23450 | 23500 | 23450 | 1437 |
| 675 | 20240214 | 100000 | 2763614950 | 23500 | 23500 | 23550 | 23500 | 1442 |
| 676 | 20240214 | 095900 | 2729726950 | 23550 | 23450 | 23550 | 23450 | 378 |
| 677 | 20240214 | 095800 | 2720843200 | 23500 | 23450 | 23500 | 23450 | 1087 |
| 678 | 20240214 | 095700 | 2695307800 | 23450 | 23500 | 23500 | 23450 | 137 |
| 679 | 20240214 | 095600 | 2692094400 | 23500 | 23450 | 23500 | 23450 | 671 |
| 680 | 20240214 | 095500 | 2676342900 | 23450 | 23450 | 23450 | 23450 | 801 |
| 681 | 20240214 | 095400 | 2657559450 | 23450 | 23450 | 23500 | 23450 | 629 |
| 682 | 20240214 | 095300 | 2642808900 | 23500 | 23450 | 23500 | 23450 | 462 |
| 683 | 20240214 | 095200 | 2631974650 | 23450 | 23400 | 23450 | 23400 | 1773 |
| 684 | 20240214 | 095100 | 2590407750 | 23400 | 23400 | 23450 | 23400 | 198 |
| 685 | 20240214 | 095000 | 2585774050 | 23400 | 23400 | 23450 | 23400 | 1138 |
| 686 | 20240214 | 094900 | 2559143600 | 23400 | 23400 | 23400 | 23350 | 6028 |
| 687 | 20240214 | 094800 | 2418090200 | 23400 | 23350 | 23400 | 23350 | 6361 |
| 688 | 20240214 | 094700 | 2269258700 | 23400 | 23450 | 23500 | 23400 | 4399 |
| 689 | 20240214 | 094600 | 2166296800 | 23500 | 23500 | 23500 | 23450 | 180 |
| 690 | 20240214 | 094500 | 2162068350 | 23500 | 23400 | 23500 | 23400 | 471 |
| 691 | 20240214 | 094400 | 2151027250 | 23450 | 23400 | 23450 | 23400 | 385 |
| 692 | 20240214 | 094300 | 2142005050 | 23400 | 23400 | 23450 | 23400 | 2087 |
| 693 | 20240214 | 094200 | 2093168750 | 23400 | 23450 | 23450 | 23400 | 1449 |
| 694 | 20240214 | 094100 | 2059253050 | 23400 | 23450 | 23450 | 23400 | 2076 |
| 695 | 20240214 | 094000 | 2010667650 | 23450 | 23450 | 23450 | 23400 | 1298 |
| 696 | 20240214 | 093900 | 1980282150 | 23450 | 23450 | 23450 | 23450 | 346 |
| 697 | 20240214 | 093800 | 1972168450 | 23450 | 23450 | 23500 | 23400 | 1544 |
| 698 | 20240214 | 093700 | 1935963650 | 23450 | 23450 | 23450 | 23400 | 338 |
| 699 | 20240214 | 093600 | 1928039600 | 23400 | 23450 | 23450 | 23400 | 266 |
| 700 | 20240214 | 093500 | 1921802300 | 23450 | 23450 | 23450 | 23400 | 617 |
| 701 | 20240214 | 093400 | 1907347350 | 23400 | 23450 | 23450 | 23400 | 960 |
| 702 | 20240214 | 093300 | 1884858350 | 23400 | 23400 | 23450 | 23400 | 805 |
| 703 | 20240214 | 093200 | 1866020700 | 23400 | 23400 | 23400 | 23350 | 2039 |
| 704 | 20240214 | 093100 | 1818310000 | 23450 | 23450 | 23450 | 23400 | 3830 |
| 705 | 20240214 | 093000 | 1728648650 | 23450 | 23400 | 23450 | 23400 | 485 |
| 706 | 20240214 | 092900 | 1717294900 | 23400 | 23400 | 23400 | 23350 | 1591 |
| 707 | 20240214 | 092800 | 1680072750 | 23400 | 23400 | 23400 | 23350 | 1629 |
| 708 | 20240214 | 092700 | 1641980550 | 23400 | 23350 | 23400 | 23350 | 2144 |
| 709 | 20240214 | 092600 | 1591829500 | 23450 | 23400 | 23450 | 23400 | 2136 |
| 710 | 20240214 | 092500 | 1541843050 | 23400 | 23500 | 23500 | 23400 | 2021 |
| 711 | 20240214 | 092400 | 1494449400 | 23500 | 23450 | 23500 | 23400 | 850 |
| 712 | 20240214 | 092300 | 1474532200 | 23400 | 23450 | 23450 | 23400 | 474 |
| 713 | 20240214 | 092200 | 1463429500 | 23400 | 23450 | 23450 | 23400 | 509 |
| 714 | 20240214 | 092100 | 1451511750 | 23450 | 23450 | 23450 | 23400 | 6574 |
| 715 | 20240214 | 092000 | 1297598750 | 23450 | 23400 | 23450 | 23400 | 1024 |
| 716 | 20240214 | 091900 | 1273593100 | 23450 | 23450 | 23450 | 23400 | 780 |
| 717 | 20240214 | 091800 | 1255310900 | 23450 | 23450 | 23450 | 23400 | 584 |
| 718 | 20240214 | 091700 | 1241617600 | 23400 | 23400 | 23450 | 23400 | 616 |
| 719 | 20240214 | 091600 | 1227199300 | 23450 | 23450 | 23450 | 23400 | 4396 |
| 720 | 20240214 | 091500 | 1124331950 | 23450 | 23500 | 23500 | 23400 | 3283 |
| 721 | 20240214 | 091400 | 1047452550 | 23450 | 23450 | 23500 | 23400 | 901 |
| 722 | 20240214 | 091300 | 1026324900 | 23450 | 23500 | 23500 | 23400 | 781 |
| 723 | 20240214 | 091200 | 1008014950 | 23500 | 23450 | 23550 | 23450 | 3964 |
| 724 | 20240214 | 091100 | 915026950 | 23450 | 23450 | 23550 | 23400 | 1104 |
| 725 | 20240214 | 091000 | 889143350 | 23450 | 23550 | 23550 | 23400 | 4739 |
| 726 | 20240214 | 090900 | 778164150 | 23550 | 23500 | 23550 | 23400 | 2009 |
| 727 | 20240214 | 090800 | 731120100 | 23400 | 23400 | 23450 | 23400 | 3249 |
| 728 | 20240214 | 090700 | 655032300 | 23400 | 23400 | 23450 | 23350 | 3557 |
| 729 | 20240214 | 090600 | 571863000 | 23400 | 23400 | 23400 | 23350 | 1277 |
| 730 | 20240214 | 090500 | 541987750 | 23350 | 23400 | 23450 | 23350 | 2472 |
| 731 | 20240214 | 090400 | 484145850 | 23400 | 23450 | 23450 | 23400 | 2345 |
| 732 | 20240214 | 090300 | 429237250 | 23450 | 23500 | 23550 | 23450 | 2489 |
| 733 | 20240214 | 090200 | 370813000 | 23500 | 23450 | 23500 | 23450 | 1114 |
| 734 | 20240214 | 090100 | 344674250 | 23450 | 23400 | 23500 | 23350 | 2326 |
| 735 | 20240214 | 090000 | 290167950 | 23400 | 23500 | 23500 | 23400 | 12354 |