39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 212000 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 2741 |
| 3 | 20240214 | 211900 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 4 | 20240214 | 211800 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 5 | 20240214 | 211700 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 6 | 20240214 | 211600 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 7 | 20240214 | 211500 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 8 | 20240214 | 211400 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 9 | 20240214 | 211300 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 10 | 20240214 | 211200 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 11 | 20240214 | 211100 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 12 | 20240214 | 211000 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 13 | 20240214 | 210900 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 14 | 20240214 | 210800 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 15 | 20240214 | 210700 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 16 | 20240214 | 210600 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 17 | 20240214 | 210500 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 18 | 20240214 | 210400 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 19 | 20240214 | 210300 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 20 | 20240214 | 210200 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 21 | 20240214 | 210100 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 22 | 20240214 | 210000 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 23 | 20240214 | 205900 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 24 | 20240214 | 205800 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 25 | 20240214 | 205700 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 26 | 20240214 | 205600 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 27 | 20240214 | 205500 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 28 | 20240214 | 205400 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 29 | 20240214 | 205300 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 30 | 20240214 | 205200 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 31 | 20240214 | 205100 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 32 | 20240214 | 205000 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 2741 |
| 33 | 20240214 | 204900 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 34 | 20240214 | 204800 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 35 | 20240214 | 204700 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 36 | 20240214 | 204600 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 37 | 20240214 | 204500 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 38 | 20240214 | 204400 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 39 | 20240214 | 204300 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 40 | 20240214 | 204200 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 41 | 20240214 | 204100 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 42 | 20240214 | 204000 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 43 | 20240214 | 203900 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 44 | 20240214 | 203800 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 45 | 20240214 | 203700 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 46 | 20240214 | 203600 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 47 | 20240214 | 203500 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 48 | 20240214 | 203400 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 49 | 20240214 | 203300 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 50 | 20240214 | 203200 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 51 | 20240214 | 203100 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 52 | 20240214 | 203000 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 53 | 20240214 | 202900 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 54 | 20240214 | 202800 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 55 | 20240214 | 202700 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 56 | 20240214 | 202600 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 57 | 20240214 | 202500 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 58 | 20240214 | 202400 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 59 | 20240214 | 202300 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 60 | 20240214 | 202200 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 61 | 20240214 | 202100 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 62 | 20240214 | 202000 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 2741 |
| 63 | 20240214 | 201900 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 64 | 20240214 | 201800 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 65 | 20240214 | 201700 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 66 | 20240214 | 201600 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 67 | 20240214 | 201500 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 68 | 20240214 | 201400 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 69 | 20240214 | 201300 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 70 | 20240214 | 201200 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 71 | 20240214 | 201100 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 72 | 20240214 | 201000 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 73 | 20240214 | 200900 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 74 | 20240214 | 200800 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 75 | 20240214 | 200700 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 76 | 20240214 | 200600 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 77 | 20240214 | 200500 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 78 | 20240214 | 200400 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 79 | 20240214 | 200300 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 80 | 20240214 | 200200 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 81 | 20240214 | 200100 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 82 | 20240214 | 200000 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 83 | 20240214 | 195900 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 84 | 20240214 | 195800 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 85 | 20240214 | 195700 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 86 | 20240214 | 195600 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 87 | 20240214 | 195500 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 88 | 20240214 | 195400 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 89 | 20240214 | 195300 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 90 | 20240214 | 195200 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 91 | 20240214 | 195100 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 92 | 20240214 | 195000 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 2741 |
| 93 | 20240214 | 194900 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 94 | 20240214 | 194800 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 95 | 20240214 | 194700 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 96 | 20240214 | 194600 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 97 | 20240214 | 194500 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 98 | 20240214 | 194400 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 99 | 20240214 | 194300 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 100 | 20240214 | 194200 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 101 | 20240214 | 194100 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 102 | 20240214 | 194000 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 103 | 20240214 | 193900 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 104 | 20240214 | 193800 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 105 | 20240214 | 193700 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 106 | 20240214 | 193600 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 107 | 20240214 | 193500 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 108 | 20240214 | 193400 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 109 | 20240214 | 193300 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 110 | 20240214 | 193200 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 111 | 20240214 | 193100 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 112 | 20240214 | 193000 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 113 | 20240214 | 192900 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 114 | 20240214 | 192800 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 115 | 20240214 | 192700 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 116 | 20240214 | 192600 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 117 | 20240214 | 192500 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 118 | 20240214 | 192400 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 119 | 20240214 | 192300 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 120 | 20240214 | 192200 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 121 | 20240214 | 192100 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 122 | 20240214 | 192000 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 2741 |
| 123 | 20240214 | 191900 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 124 | 20240214 | 191800 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 125 | 20240214 | 191700 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 126 | 20240214 | 191600 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 127 | 20240214 | 191500 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 128 | 20240214 | 191400 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 129 | 20240214 | 191300 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 130 | 20240214 | 191200 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 131 | 20240214 | 191100 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 132 | 20240214 | 191000 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 133 | 20240214 | 190900 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 134 | 20240214 | 190800 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 135 | 20240214 | 190700 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 136 | 20240214 | 190600 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 137 | 20240214 | 190500 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 138 | 20240214 | 190400 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 139 | 20240214 | 190300 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 140 | 20240214 | 190200 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 141 | 20240214 | 190100 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 142 | 20240214 | 190000 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 143 | 20240214 | 185900 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 144 | 20240214 | 185800 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 145 | 20240214 | 185700 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 146 | 20240214 | 185600 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 147 | 20240214 | 185500 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 148 | 20240214 | 185400 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 149 | 20240214 | 185300 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 150 | 20240214 | 185200 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 151 | 20240214 | 185100 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 152 | 20240214 | 185000 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 2741 |
| 153 | 20240214 | 184900 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 154 | 20240214 | 184800 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 155 | 20240214 | 184700 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 156 | 20240214 | 184600 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 157 | 20240214 | 184500 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 158 | 20240214 | 184400 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 159 | 20240214 | 184300 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 160 | 20240214 | 184200 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 161 | 20240214 | 184100 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 162 | 20240214 | 184000 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 163 | 20240214 | 183900 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 164 | 20240214 | 183800 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 165 | 20240214 | 183700 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 166 | 20240214 | 183600 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 167 | 20240214 | 183500 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 168 | 20240214 | 183400 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 169 | 20240214 | 183300 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 170 | 20240214 | 183200 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 171 | 20240214 | 183100 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 172 | 20240214 | 183000 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 173 | 20240214 | 182900 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 174 | 20240214 | 182800 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 175 | 20240214 | 182700 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 176 | 20240214 | 182600 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 177 | 20240214 | 182500 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 178 | 20240214 | 182400 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 179 | 20240214 | 182300 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 180 | 20240214 | 182200 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 181 | 20240214 | 182100 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 182 | 20240214 | 182000 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 2741 |
| 183 | 20240214 | 181900 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 184 | 20240214 | 181800 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 185 | 20240214 | 181700 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 186 | 20240214 | 181600 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 187 | 20240214 | 181500 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 188 | 20240214 | 181400 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 189 | 20240214 | 181300 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 190 | 20240214 | 181200 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 191 | 20240214 | 181100 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 192 | 20240214 | 181000 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 193 | 20240214 | 180900 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 194 | 20240214 | 180800 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 195 | 20240214 | 180700 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 196 | 20240214 | 180600 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 197 | 20240214 | 180500 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 198 | 20240214 | 180400 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 199 | 20240214 | 180300 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 200 | 20240214 | 180200 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 201 | 20240214 | 180100 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 202 | 20240214 | 180000 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 203 | 20240214 | 175900 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 204 | 20240214 | 175800 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 205 | 20240214 | 175700 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 206 | 20240214 | 175600 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 207 | 20240214 | 175500 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 208 | 20240214 | 175400 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 209 | 20240214 | 175300 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 210 | 20240214 | 175200 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 211 | 20240214 | 175100 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 212 | 20240214 | 175000 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 2741 |
| 213 | 20240214 | 174900 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 214 | 20240214 | 174800 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 215 | 20240214 | 174700 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 216 | 20240214 | 174600 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 217 | 20240214 | 174500 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 218 | 20240214 | 174400 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 219 | 20240214 | 174300 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 220 | 20240214 | 174200 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 221 | 20240214 | 174100 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 222 | 20240214 | 174000 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 223 | 20240214 | 173900 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 224 | 20240214 | 173800 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 225 | 20240214 | 173700 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 226 | 20240214 | 173600 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 227 | 20240214 | 173500 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 228 | 20240214 | 173400 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 229 | 20240214 | 173300 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 230 | 20240214 | 173200 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 231 | 20240214 | 173100 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 232 | 20240214 | 173000 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 233 | 20240214 | 172900 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 234 | 20240214 | 172800 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 235 | 20240214 | 172700 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 236 | 20240214 | 172600 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 237 | 20240214 | 172500 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 238 | 20240214 | 172400 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 239 | 20240214 | 172300 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 240 | 20240214 | 172200 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 241 | 20240214 | 172100 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 242 | 20240214 | 172000 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 2741 |
| 243 | 20240214 | 171900 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 244 | 20240214 | 171800 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 245 | 20240214 | 171700 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 246 | 20240214 | 171600 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 247 | 20240214 | 171500 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 248 | 20240214 | 171400 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 249 | 20240214 | 171300 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 250 | 20240214 | 171200 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 251 | 20240214 | 171100 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 252 | 20240214 | 171000 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 253 | 20240214 | 170900 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 254 | 20240214 | 170800 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 255 | 20240214 | 170700 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 256 | 20240214 | 170600 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 257 | 20240214 | 170500 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 258 | 20240214 | 170400 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 259 | 20240214 | 170300 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 260 | 20240214 | 170200 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 261 | 20240214 | 170100 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 262 | 20240214 | 170000 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 263 | 20240214 | 165900 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 264 | 20240214 | 165800 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 265 | 20240214 | 165700 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 266 | 20240214 | 165600 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 267 | 20240214 | 165500 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 268 | 20240214 | 165400 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 269 | 20240214 | 165300 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 270 | 20240214 | 165200 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 271 | 20240214 | 165100 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 272 | 20240214 | 165000 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 2741 |
| 273 | 20240214 | 164900 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 274 | 20240214 | 164800 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 275 | 20240214 | 164700 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 276 | 20240214 | 164600 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 277 | 20240214 | 164500 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 278 | 20240214 | 164400 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 279 | 20240214 | 164300 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 280 | 20240214 | 164200 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 281 | 20240214 | 164100 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 282 | 20240214 | 164000 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 283 | 20240214 | 163900 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 284 | 20240214 | 163800 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 285 | 20240214 | 163700 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 286 | 20240214 | 163600 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 287 | 20240214 | 163500 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 288 | 20240214 | 163400 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 289 | 20240214 | 163300 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 290 | 20240214 | 163200 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 291 | 20240214 | 163100 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 292 | 20240214 | 163000 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 293 | 20240214 | 162900 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 294 | 20240214 | 162800 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 295 | 20240214 | 162700 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 296 | 20240214 | 162600 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 297 | 20240214 | 162500 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 298 | 20240214 | 162400 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 299 | 20240214 | 162300 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 300 | 20240214 | 162200 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 301 | 20240214 | 162100 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 302 | 20240214 | 162000 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 2741 |
| 303 | 20240214 | 161900 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 304 | 20240214 | 161800 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 305 | 20240214 | 161700 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 306 | 20240214 | 161600 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 307 | 20240214 | 161500 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 308 | 20240214 | 161400 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 309 | 20240214 | 161300 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 310 | 20240214 | 161200 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 311 | 20240214 | 161100 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 312 | 20240214 | 161000 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 313 | 20240214 | 160900 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 314 | 20240214 | 160800 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 315 | 20240214 | 160700 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 316 | 20240214 | 160600 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 317 | 20240214 | 160500 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 318 | 20240214 | 160400 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 319 | 20240214 | 160300 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 320 | 20240214 | 160200 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 321 | 20240214 | 160100 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 322 | 20240214 | 160000 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 323 | 20240214 | 155900 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 324 | 20240214 | 155800 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 325 | 20240214 | 155700 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 326 | 20240214 | 155600 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 327 | 20240214 | 155500 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 328 | 20240214 | 155400 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 329 | 20240214 | 155300 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 330 | 20240214 | 155200 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 331 | 20240214 | 155100 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 332 | 20240214 | 155000 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 2741 |
| 333 | 20240214 | 154900 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 334 | 20240214 | 154800 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 335 | 20240214 | 154700 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 336 | 20240214 | 154600 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 337 | 20240214 | 154500 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 338 | 20240214 | 154400 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 339 | 20240214 | 154300 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 340 | 20240214 | 154200 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 341 | 20240214 | 154100 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 342 | 20240214 | 154000 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 343 | 20240214 | 153900 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 344 | 20240214 | 153800 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 345 | 20240214 | 153700 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 346 | 20240214 | 153600 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 347 | 20240214 | 153500 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 348 | 20240214 | 153400 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 349 | 20240214 | 153300 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 350 | 20240214 | 153200 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 351 | 20240214 | 153100 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 0 |
| 352 | 20240214 | 153000 | 4536022500 | 19760 | 19760 | 19760 | 19760 | 2741 |
| 353 | 20240214 | 152900 | 4481860340 | 19760 | 19760 | 19760 | 19760 | 0 |
| 354 | 20240214 | 152800 | 4481860340 | 19760 | 19760 | 19760 | 19760 | 0 |
| 355 | 20240214 | 152700 | 4481860340 | 19760 | 19760 | 19760 | 19760 | 0 |
| 356 | 20240214 | 152600 | 4481860340 | 19760 | 19760 | 19760 | 19760 | 0 |
| 357 | 20240214 | 152500 | 4481860340 | 19760 | 19760 | 19760 | 19760 | 0 |
| 358 | 20240214 | 152400 | 4481860340 | 19760 | 19760 | 19760 | 19760 | 0 |
| 359 | 20240214 | 152300 | 4481860340 | 19760 | 19760 | 19760 | 19760 | 0 |
| 360 | 20240214 | 152200 | 4481860340 | 19760 | 19760 | 19760 | 19760 | 0 |
| 361 | 20240214 | 152100 | 4481860340 | 19760 | 19760 | 19760 | 19760 | 0 |
| 362 | 20240214 | 152000 | 4481860340 | 19760 | 19760 | 19760 | 19760 | 0 |
| 363 | 20240214 | 151900 | 4481860340 | 19760 | 19760 | 19760 | 19650 | 5023 |
| 364 | 20240214 | 151800 | 4382981270 | 19760 | 19750 | 19760 | 19750 | 206 |
| 365 | 20240214 | 151700 | 4378912270 | 19750 | 19720 | 19750 | 19700 | 298 |
| 366 | 20240214 | 151600 | 4373036410 | 19720 | 19730 | 19750 | 19720 | 1167 |
| 367 | 20240214 | 151500 | 4349997740 | 19720 | 19690 | 19720 | 19690 | 819 |
| 368 | 20240214 | 151400 | 4333858920 | 19670 | 19670 | 19670 | 19670 | 0 |
| 369 | 20240214 | 151300 | 4333858920 | 19670 | 19670 | 19670 | 19670 | 249 |
| 370 | 20240214 | 151200 | 4328961090 | 19670 | 19690 | 19690 | 19670 | 590 |
| 371 | 20240214 | 151100 | 4317352930 | 19680 | 19710 | 19710 | 19680 | 192 |
| 372 | 20240214 | 151000 | 4313571580 | 19710 | 19720 | 19720 | 19710 | 14 |
| 373 | 20240214 | 150900 | 4313295610 | 19720 | 19720 | 19720 | 19720 | 0 |
| 374 | 20240214 | 150800 | 4313295610 | 19720 | 19720 | 19720 | 19720 | 3 |
| 375 | 20240214 | 150700 | 4313236450 | 19730 | 19690 | 19730 | 19660 | 12 |
| 376 | 20240214 | 150600 | 4312999800 | 19730 | 19680 | 19730 | 19650 | 1453 |
| 377 | 20240214 | 150500 | 4284429070 | 19690 | 19760 | 19760 | 19690 | 905 |
| 378 | 20240214 | 150400 | 4266609550 | 19690 | 19690 | 19690 | 19690 | 100 |
| 379 | 20240214 | 150300 | 4264640550 | 19760 | 19700 | 19760 | 19700 | 111 |
| 380 | 20240214 | 150200 | 4262448730 | 19700 | 19690 | 19700 | 19680 | 102 |
| 381 | 20240214 | 150100 | 4260441260 | 19680 | 19770 | 19770 | 19680 | 175 |
| 382 | 20240214 | 150000 | 4256997080 | 19690 | 19770 | 19770 | 19690 | 13 |
| 383 | 20240214 | 145900 | 4256741030 | 19680 | 19780 | 19780 | 19680 | 26 |
| 384 | 20240214 | 145800 | 4256229250 | 19680 | 19680 | 19680 | 19680 | 160 |
| 385 | 20240214 | 145700 | 4253080450 | 19680 | 19680 | 19680 | 19680 | 271 |
| 386 | 20240214 | 145600 | 4247747170 | 19690 | 19700 | 19700 | 19690 | 586 |
| 387 | 20240214 | 145500 | 4236207400 | 19710 | 19710 | 19710 | 19700 | 484 |
| 388 | 20240214 | 145400 | 4226671860 | 19710 | 19710 | 19710 | 19710 | 94 |
| 389 | 20240214 | 145300 | 4224819120 | 19780 | 19700 | 19780 | 19700 | 53 |
| 390 | 20240214 | 145200 | 4223774780 | 19700 | 19710 | 19710 | 19700 | 250 |
| 391 | 20240214 | 145100 | 4218849340 | 19720 | 19770 | 19780 | 19720 | 223 |
| 392 | 20240214 | 145000 | 4214445290 | 19770 | 19690 | 19770 | 19690 | 549 |
| 393 | 20240214 | 144900 | 4203604410 | 19700 | 19700 | 19700 | 19690 | 410 |
| 394 | 20240214 | 144800 | 4195527900 | 19700 | 19690 | 19700 | 19690 | 462 |
| 395 | 20240214 | 144700 | 4186429790 | 19690 | 19690 | 19690 | 19690 | 32 |
| 396 | 20240214 | 144600 | 4185799710 | 19690 | 19690 | 19690 | 19670 | 17 |
| 397 | 20240214 | 144500 | 4185465040 | 19660 | 19660 | 19660 | 19660 | 66 |
| 398 | 20240214 | 144400 | 4184167480 | 19650 | 19710 | 19710 | 19650 | 948 |
| 399 | 20240214 | 144300 | 4165501860 | 19710 | 19720 | 19720 | 19710 | 185 |
| 400 | 20240214 | 144200 | 4161855110 | 19710 | 19700 | 19710 | 19700 | 449 |
| 401 | 20240214 | 144100 | 4153009130 | 19710 | 19720 | 19720 | 19700 | 405 |
| 402 | 20240214 | 144000 | 4145026080 | 19730 | 19770 | 19770 | 19730 | 2671 |
| 403 | 20240214 | 143900 | 4092294510 | 19770 | 19810 | 19810 | 19770 | 514 |
| 404 | 20240214 | 143800 | 4082125690 | 19810 | 19780 | 19810 | 19770 | 154 |
| 405 | 20240214 | 143700 | 4079077510 | 19770 | 19800 | 19800 | 19770 | 10 |
| 406 | 20240214 | 143600 | 4078879570 | 19770 | 19770 | 19770 | 19770 | 4 |
| 407 | 20240214 | 143500 | 4078800490 | 19770 | 19770 | 19800 | 19770 | 63 |
| 408 | 20240214 | 143400 | 4077554650 | 19810 | 19790 | 19820 | 19790 | 50 |
| 409 | 20240214 | 143300 | 4076564260 | 19810 | 19810 | 19810 | 19810 | 27 |
| 410 | 20240214 | 143200 | 4076029390 | 19810 | 19770 | 19810 | 19760 | 293 |
| 411 | 20240214 | 143100 | 4070226860 | 19750 | 19750 | 19750 | 19750 | 0 |
| 412 | 20240214 | 143000 | 4070226860 | 19750 | 19790 | 19790 | 19750 | 28 |
| 413 | 20240214 | 142900 | 4069673760 | 19740 | 19740 | 19750 | 19740 | 53 |
| 414 | 20240214 | 142800 | 4068627520 | 19740 | 19740 | 19740 | 19740 | 225 |
| 415 | 20240214 | 142700 | 4064186020 | 19740 | 19740 | 19750 | 19740 | 63 |
| 416 | 20240214 | 142600 | 4062942200 | 19750 | 19780 | 19780 | 19730 | 2979 |
| 417 | 20240214 | 142500 | 4004077830 | 19810 | 19800 | 19830 | 19780 | 1352 |
| 418 | 20240214 | 142400 | 3977321180 | 19800 | 19830 | 19830 | 19800 | 109 |
| 419 | 20240214 | 142300 | 3975162860 | 19830 | 19830 | 19830 | 19830 | 0 |
| 420 | 20240214 | 142200 | 3975162860 | 19830 | 19830 | 19830 | 19830 | 1 |
| 421 | 20240214 | 142100 | 3975143030 | 19800 | 19800 | 19840 | 19790 | 528 |
| 422 | 20240214 | 142000 | 3964688490 | 19790 | 19820 | 19830 | 19790 | 1091 |
| 423 | 20240214 | 141900 | 3943077170 | 19820 | 19820 | 19820 | 19820 | 59 |
| 424 | 20240214 | 141800 | 3941907790 | 19820 | 19810 | 19860 | 19810 | 66 |
| 425 | 20240214 | 141700 | 3940600260 | 19810 | 19850 | 19860 | 19810 | 1558 |
| 426 | 20240214 | 141600 | 3909692330 | 19850 | 19850 | 19850 | 19840 | 174 |
| 427 | 20240214 | 141500 | 3906238910 | 19840 | 19810 | 19850 | 19810 | 51 |
| 428 | 20240214 | 141400 | 3905226950 | 19840 | 19830 | 19840 | 19810 | 10 |
| 429 | 20240214 | 141300 | 3905028770 | 19840 | 19810 | 19840 | 19810 | 76 |
| 430 | 20240214 | 141200 | 3903522100 | 19850 | 19850 | 19850 | 19810 | 116 |
| 431 | 20240214 | 141100 | 3901219950 | 19810 | 19800 | 19810 | 19800 | 114 |
| 432 | 20240214 | 141000 | 3898961720 | 19800 | 19800 | 19800 | 19800 | 132 |
| 433 | 20240214 | 140900 | 3896348120 | 19800 | 19800 | 19800 | 19800 | 163 |
| 434 | 20240214 | 140800 | 3893120720 | 19800 | 19800 | 19810 | 19800 | 61 |
| 435 | 20240214 | 140700 | 3891912890 | 19810 | 19800 | 19810 | 19800 | 12 |
| 436 | 20240214 | 140600 | 3891675260 | 19800 | 19790 | 19800 | 19790 | 64 |
| 437 | 20240214 | 140500 | 3890408200 | 19790 | 19790 | 19790 | 19790 | 66 |
| 438 | 20240214 | 140400 | 3889102060 | 19790 | 19790 | 19790 | 19780 | 82 |
| 439 | 20240214 | 140300 | 3887479310 | 19790 | 19790 | 19790 | 19790 | 28 |
| 440 | 20240214 | 140200 | 3886925190 | 19790 | 19810 | 19810 | 19790 | 426 |
| 441 | 20240214 | 140100 | 3878486240 | 19810 | 19810 | 19810 | 19800 | 71 |
| 442 | 20240214 | 140000 | 3877079740 | 19810 | 19810 | 19810 | 19810 | 22 |
| 443 | 20240214 | 135900 | 3876643920 | 19810 | 19810 | 19810 | 19810 | 15 |
| 444 | 20240214 | 135800 | 3876346770 | 19810 | 19820 | 19820 | 19810 | 321 |
| 445 | 20240214 | 135700 | 3869984650 | 19850 | 19850 | 19850 | 19850 | 37 |
| 446 | 20240214 | 135600 | 3869250200 | 19850 | 19850 | 19850 | 19850 | 120 |
| 447 | 20240214 | 135500 | 3866868200 | 19880 | 19870 | 19880 | 19850 | 269 |
| 448 | 20240214 | 135400 | 3861523450 | 19880 | 19890 | 19890 | 19880 | 67 |
| 449 | 20240214 | 135300 | 3860191190 | 19890 | 19890 | 19890 | 19890 | 9 |
| 450 | 20240214 | 135200 | 3860012180 | 19900 | 19900 | 19900 | 19900 | 373 |
| 451 | 20240214 | 135100 | 3852589480 | 19900 | 19880 | 19900 | 19880 | 137 |
| 452 | 20240214 | 135000 | 3849865850 | 19880 | 19880 | 19880 | 19880 | 11 |
| 453 | 20240214 | 134900 | 3849647170 | 19890 | 19890 | 19890 | 19890 | 10 |
| 454 | 20240214 | 134800 | 3849448270 | 19890 | 19890 | 19890 | 19890 | 0 |
| 455 | 20240214 | 134700 | 3849448270 | 19890 | 19870 | 19890 | 19870 | 274 |
| 456 | 20240214 | 134600 | 3844002690 | 19880 | 19880 | 19900 | 19880 | 344 |
| 457 | 20240214 | 134500 | 3837158870 | 19880 | 19850 | 19880 | 19840 | 532 |
| 458 | 20240214 | 134400 | 3826595370 | 19850 | 19850 | 19850 | 19820 | 27 |
| 459 | 20240214 | 134300 | 3826059480 | 19810 | 19800 | 19830 | 19760 | 680 |
| 460 | 20240214 | 134200 | 3812601570 | 19810 | 19820 | 19820 | 19810 | 104 |
| 461 | 20240214 | 134100 | 3810541190 | 19820 | 19820 | 19820 | 19820 | 201 |
| 462 | 20240214 | 134000 | 3806557370 | 19820 | 19820 | 19820 | 19820 | 300 |
| 463 | 20240214 | 133900 | 3800611370 | 19830 | 19830 | 19830 | 19830 | 64 |
| 464 | 20240214 | 133800 | 3799342250 | 19830 | 19830 | 19830 | 19830 | 142 |
| 465 | 20240214 | 133700 | 3796526390 | 19820 | 19820 | 19820 | 19820 | 5 |
| 466 | 20240214 | 133600 | 3796427290 | 19820 | 19850 | 19850 | 19820 | 877 |
| 467 | 20240214 | 133500 | 3779034610 | 19830 | 19830 | 19830 | 19830 | 44 |
| 468 | 20240214 | 133400 | 3778162090 | 19850 | 19860 | 19860 | 19820 | 116 |
| 469 | 20240214 | 133300 | 3775859230 | 19870 | 19860 | 19870 | 19860 | 260 |
| 470 | 20240214 | 133200 | 3770695590 | 19870 | 19880 | 19880 | 19870 | 31 |
| 471 | 20240214 | 133100 | 3770079610 | 19890 | 19870 | 19890 | 19860 | 88 |
| 472 | 20240214 | 133000 | 3768330040 | 19870 | 19860 | 19870 | 19860 | 303 |
| 473 | 20240214 | 132900 | 3762310700 | 19870 | 19870 | 19870 | 19870 | 3 |
| 474 | 20240214 | 132800 | 3762251090 | 19900 | 19890 | 19900 | 19800 | 189 |
| 475 | 20240214 | 132700 | 3758496260 | 19900 | 19800 | 19900 | 19800 | 128 |
| 476 | 20240214 | 132600 | 3755954220 | 19790 | 19790 | 19790 | 19790 | 1 |
| 477 | 20240214 | 132500 | 3755934430 | 19800 | 19800 | 19800 | 19800 | 334 |
| 478 | 20240214 | 132400 | 3749321230 | 19800 | 19820 | 19820 | 19800 | 162 |
| 479 | 20240214 | 132300 | 3746112550 | 19820 | 19820 | 19820 | 19820 | 250 |
| 480 | 20240214 | 132200 | 3741157550 | 19810 | 19820 | 19820 | 19810 | 20 |
| 481 | 20240214 | 132100 | 3740761250 | 19820 | 19820 | 19820 | 19820 | 1 |
| 482 | 20240214 | 132000 | 3740741430 | 19800 | 19800 | 19800 | 19800 | 110 |
| 483 | 20240214 | 131900 | 3738563430 | 19800 | 19790 | 19800 | 19790 | 40 |
| 484 | 20240214 | 131800 | 3737771530 | 19810 | 19800 | 19810 | 19800 | 4 |
| 485 | 20240214 | 131700 | 3737692320 | 19800 | 19820 | 19820 | 19800 | 422 |
| 486 | 20240214 | 131600 | 3729331020 | 19830 | 19850 | 19850 | 19830 | 772 |
| 487 | 20240214 | 131500 | 3714020410 | 19850 | 19850 | 19850 | 19850 | 90 |
| 488 | 20240214 | 131400 | 3712233910 | 19850 | 19850 | 19850 | 19850 | 93 |
| 489 | 20240214 | 131300 | 3710387860 | 19850 | 19850 | 19850 | 19850 | 8 |
| 490 | 20240214 | 131200 | 3710229060 | 19850 | 19850 | 19850 | 19850 | 0 |
| 491 | 20240214 | 131100 | 3710229060 | 19850 | 19850 | 19850 | 19850 | 1 |
| 492 | 20240214 | 131000 | 3710209210 | 19850 | 19850 | 19850 | 19850 | 141 |
| 493 | 20240214 | 130900 | 3707410360 | 19850 | 19850 | 19850 | 19850 | 260 |
| 494 | 20240214 | 130800 | 3702249360 | 19850 | 19870 | 19870 | 19850 | 650 |
| 495 | 20240214 | 130700 | 3689336900 | 19870 | 19900 | 19900 | 19860 | 1322 |
| 496 | 20240214 | 130600 | 3663043800 | 19940 | 19890 | 19940 | 19890 | 758 |
| 497 | 20240214 | 130500 | 3647959430 | 19890 | 19860 | 19890 | 19860 | 64 |
| 498 | 20240214 | 130400 | 3646687250 | 19860 | 19860 | 19860 | 19860 | 11 |
| 499 | 20240214 | 130300 | 3646468790 | 19870 | 19880 | 19880 | 19870 | 556 |
| 500 | 20240214 | 130200 | 3635415720 | 19910 | 19920 | 19920 | 19900 | 386 |
| 501 | 20240214 | 130100 | 3627731930 | 19910 | 19930 | 19940 | 19910 | 797 |
| 502 | 20240214 | 130000 | 3611852600 | 19930 | 19970 | 19980 | 19930 | 885 |
| 503 | 20240214 | 125900 | 3594182640 | 19960 | 19900 | 19970 | 19900 | 2657 |
| 504 | 20240214 | 125800 | 3541182160 | 19900 | 19930 | 19930 | 19900 | 1376 |
| 505 | 20240214 | 125700 | 3513778050 | 19930 | 19890 | 19930 | 19890 | 2698 |
| 506 | 20240214 | 125600 | 3460056970 | 19890 | 19880 | 19890 | 19880 | 235 |
| 507 | 20240214 | 125500 | 3455383710 | 19850 | 19800 | 19850 | 19800 | 1100 |
| 508 | 20240214 | 125400 | 3433598710 | 19800 | 19850 | 19850 | 19800 | 2046 |
| 509 | 20240214 | 125300 | 3393081060 | 19850 | 19850 | 19850 | 19790 | 381 |
| 510 | 20240214 | 125200 | 3385535070 | 19840 | 19850 | 19850 | 19840 | 258 |
| 511 | 20240214 | 125100 | 3380416260 | 19900 | 19840 | 19900 | 19840 | 991 |
| 512 | 20240214 | 125000 | 3360732620 | 19850 | 19800 | 19850 | 19800 | 599 |
| 513 | 20240214 | 124900 | 3348853500 | 19820 | 19820 | 19820 | 19820 | 126 |
| 514 | 20240214 | 124800 | 3346356180 | 19830 | 19830 | 19830 | 19830 | 2 |
| 515 | 20240214 | 124700 | 3346316520 | 19820 | 19830 | 19830 | 19820 | 116 |
| 516 | 20240214 | 124600 | 3344016900 | 19830 | 19810 | 19830 | 19800 | 536 |
| 517 | 20240214 | 124500 | 3333393020 | 19800 | 19770 | 19810 | 19750 | 996 |
| 518 | 20240214 | 124400 | 3313682970 | 19750 | 19730 | 19760 | 19730 | 160 |
| 519 | 20240214 | 124300 | 3310524250 | 19730 | 19730 | 19730 | 19730 | 42 |
| 520 | 20240214 | 124200 | 3309695590 | 19750 | 19700 | 19750 | 19700 | 203 |
| 521 | 20240214 | 124100 | 3305689360 | 19730 | 19730 | 19730 | 19730 | 0 |
| 522 | 20240214 | 124000 | 3305689360 | 19730 | 19690 | 19730 | 19690 | 34 |
| 523 | 20240214 | 123900 | 3305018760 | 19690 | 19730 | 19730 | 19690 | 477 |
| 524 | 20240214 | 123800 | 3295622590 | 19720 | 19700 | 19720 | 19700 | 458 |
| 525 | 20240214 | 123700 | 3286595080 | 19690 | 19690 | 19690 | 19650 | 300 |
| 526 | 20240214 | 123600 | 3280695680 | 19690 | 19690 | 19690 | 19690 | 344 |
| 527 | 20240214 | 123500 | 3273922320 | 19640 | 19640 | 19640 | 19640 | 89 |
| 528 | 20240214 | 123400 | 3272174360 | 19690 | 19640 | 19690 | 19640 | 376 |
| 529 | 20240214 | 123300 | 3264789670 | 19690 | 19690 | 19690 | 19690 | 1 |
| 530 | 20240214 | 123200 | 3264769980 | 19630 | 19630 | 19630 | 19630 | 572 |
| 531 | 20240214 | 123100 | 3253541620 | 19680 | 19670 | 19680 | 19670 | 63 |
| 532 | 20240214 | 123000 | 3252301790 | 19640 | 19640 | 19640 | 19630 | 102 |
| 533 | 20240214 | 122900 | 3250299450 | 19640 | 19680 | 19680 | 19640 | 171 |
| 534 | 20240214 | 122800 | 3246940970 | 19640 | 19640 | 19640 | 19640 | 314 |
| 535 | 20240214 | 122700 | 3240774010 | 19630 | 19630 | 19700 | 19630 | 36 |
| 536 | 20240214 | 122600 | 3240067260 | 19630 | 19630 | 19630 | 19630 | 1 |
| 537 | 20240214 | 122500 | 3240047630 | 19630 | 19640 | 19640 | 19630 | 100 |
| 538 | 20240214 | 122400 | 3238084430 | 19640 | 19700 | 19710 | 19640 | 202 |
| 539 | 20240214 | 122300 | 3234114780 | 19700 | 19690 | 19700 | 19630 | 45 |
| 540 | 20240214 | 122200 | 3233230900 | 19630 | 19630 | 19630 | 19630 | 50 |
| 541 | 20240214 | 122100 | 3232249400 | 19620 | 19680 | 19680 | 19620 | 1741 |
| 542 | 20240214 | 122000 | 3198070790 | 19680 | 19670 | 19710 | 19670 | 27 |
| 543 | 20240214 | 121900 | 3197539650 | 19720 | 19720 | 19720 | 19720 | 0 |
| 544 | 20240214 | 121800 | 3197539650 | 19720 | 19720 | 19720 | 19720 | 714 |
| 545 | 20240214 | 121700 | 3183459570 | 19730 | 19720 | 19730 | 19720 | 304 |
| 546 | 20240214 | 121600 | 3177464090 | 19720 | 19670 | 19740 | 19670 | 97 |
| 547 | 20240214 | 121500 | 3175552730 | 19720 | 19720 | 19720 | 19720 | 0 |
| 548 | 20240214 | 121400 | 3175552730 | 19720 | 19720 | 19720 | 19720 | 0 |
| 549 | 20240214 | 121300 | 3175552730 | 19720 | 19700 | 19720 | 19700 | 548 |
| 550 | 20240214 | 121200 | 3164756930 | 19700 | 19700 | 19700 | 19700 | 100 |
| 551 | 20240214 | 121100 | 3162786930 | 19700 | 19650 | 19700 | 19650 | 101 |
| 552 | 20240214 | 121000 | 3160802230 | 19690 | 19700 | 19700 | 19690 | 62 |
| 553 | 20240214 | 120900 | 3159580950 | 19700 | 19700 | 19700 | 19700 | 38 |
| 554 | 20240214 | 120800 | 3158832350 | 19700 | 19700 | 19700 | 19700 | 25 |
| 555 | 20240214 | 120700 | 3158339850 | 19730 | 19730 | 19730 | 19730 | 0 |
| 556 | 20240214 | 120600 | 3158339850 | 19730 | 19730 | 19730 | 19730 | 12 |
| 557 | 20240214 | 120500 | 3158103090 | 19700 | 19700 | 19700 | 19700 | 171 |
| 558 | 20240214 | 120400 | 3154734390 | 19700 | 19700 | 19700 | 19700 | 0 |
| 559 | 20240214 | 120300 | 3154734390 | 19700 | 19650 | 19700 | 19650 | 18 |
| 560 | 20240214 | 120200 | 3154380640 | 19650 | 19630 | 19650 | 19630 | 479 |
| 561 | 20240214 | 120100 | 3144969990 | 19630 | 19630 | 19630 | 19630 | 134 |
| 562 | 20240214 | 120000 | 3142339570 | 19630 | 19630 | 19630 | 19630 | 95 |
| 563 | 20240214 | 115900 | 3140474720 | 19640 | 19640 | 19640 | 19640 | 310 |
| 564 | 20240214 | 115800 | 3134386320 | 19650 | 19650 | 19650 | 19650 | 0 |
| 565 | 20240214 | 115700 | 3134386320 | 19650 | 19640 | 19650 | 19640 | 2 |
| 566 | 20240214 | 115600 | 3134347030 | 19640 | 19650 | 19650 | 19640 | 506 |
| 567 | 20240214 | 115500 | 3124409140 | 19650 | 19650 | 19650 | 19640 | 192 |
| 568 | 20240214 | 115400 | 3120637830 | 19650 | 19650 | 19650 | 19650 | 10 |
| 569 | 20240214 | 115300 | 3120441330 | 19640 | 19650 | 19650 | 19640 | 230 |
| 570 | 20240214 | 115200 | 3115922320 | 19650 | 19650 | 19700 | 19650 | 183 |
| 571 | 20240214 | 115100 | 3112326320 | 19650 | 19660 | 19660 | 19650 | 1398 |
| 572 | 20240214 | 115000 | 3084847440 | 19650 | 19650 | 19660 | 19650 | 551 |
| 573 | 20240214 | 114900 | 3074018740 | 19660 | 19670 | 19670 | 19650 | 576 |
| 574 | 20240214 | 114800 | 3062691640 | 19700 | 19660 | 19700 | 19660 | 40 |
| 575 | 20240214 | 114700 | 3061904800 | 19660 | 19670 | 19670 | 19660 | 645 |
| 576 | 20240214 | 114600 | 3049223590 | 19730 | 19740 | 19740 | 19680 | 170 |
| 577 | 20240214 | 114500 | 3045871010 | 19750 | 19700 | 19750 | 19690 | 129 |
| 578 | 20240214 | 114400 | 3043330670 | 19760 | 19760 | 19760 | 19760 | 22 |
| 579 | 20240214 | 114300 | 3042895950 | 19700 | 19760 | 19760 | 19700 | 15 |
| 580 | 20240214 | 114200 | 3042600210 | 19760 | 19760 | 19760 | 19760 | 10 |
| 581 | 20240214 | 114100 | 3042402610 | 19760 | 19760 | 19760 | 19760 | 13 |
| 582 | 20240214 | 114000 | 3042145730 | 19760 | 19760 | 19760 | 19760 | 0 |
| 583 | 20240214 | 113900 | 3042145730 | 19760 | 19690 | 19800 | 19690 | 518 |
| 584 | 20240214 | 113800 | 3031918430 | 19690 | 19690 | 19690 | 19690 | 30 |
| 585 | 20240214 | 113700 | 3031327730 | 19660 | 19670 | 19670 | 19660 | 305 |
| 586 | 20240214 | 113600 | 3025331130 | 19690 | 19690 | 19690 | 19690 | 1 |
| 587 | 20240214 | 113500 | 3025311440 | 19690 | 19690 | 19770 | 19660 | 446 |
| 588 | 20240214 | 113400 | 3016516920 | 19710 | 19700 | 19710 | 19700 | 283 |
| 589 | 20240214 | 113300 | 3010939800 | 19710 | 19730 | 19760 | 19710 | 528 |
| 590 | 20240214 | 113200 | 3000516610 | 19740 | 19710 | 19740 | 19710 | 16 |
| 591 | 20240214 | 113100 | 3000200940 | 19740 | 19730 | 19740 | 19730 | 2 |
| 592 | 20240214 | 113000 | 3000161470 | 19710 | 19700 | 19710 | 19700 | 77 |
| 593 | 20240214 | 112900 | 2998644000 | 19700 | 19660 | 19700 | 19660 | 98 |
| 594 | 20240214 | 112800 | 2996713440 | 19660 | 19660 | 19660 | 19660 | 83 |
| 595 | 20240214 | 112700 | 2995081660 | 19650 | 19660 | 19660 | 19650 | 131 |
| 596 | 20240214 | 112600 | 2992507330 | 19670 | 19700 | 19700 | 19670 | 1443 |
| 597 | 20240214 | 112500 | 2964114140 | 19700 | 19700 | 19700 | 19700 | 267 |
| 598 | 20240214 | 112400 | 2958854240 | 19700 | 19690 | 19700 | 19690 | 12 |
| 599 | 20240214 | 112300 | 2958617860 | 19680 | 19680 | 19680 | 19680 | 105 |
| 600 | 20240214 | 112200 | 2956551460 | 19680 | 19680 | 19680 | 19680 | 0 |
| 601 | 20240214 | 112100 | 2956551460 | 19680 | 19680 | 19700 | 19680 | 511 |
| 602 | 20240214 | 112000 | 2946494960 | 19680 | 19680 | 19680 | 19680 | 4 |
| 603 | 20240214 | 111900 | 2946416240 | 19680 | 19700 | 19700 | 19680 | 49 |
| 604 | 20240214 | 111800 | 2945451360 | 19710 | 19710 | 19710 | 19710 | 5 |
| 605 | 20240214 | 111700 | 2945352810 | 19700 | 19750 | 19750 | 19700 | 307 |
| 606 | 20240214 | 111600 | 2939298620 | 19750 | 19720 | 19750 | 19720 | 441 |
| 607 | 20240214 | 111500 | 2930595050 | 19720 | 19720 | 19720 | 19720 | 20 |
| 608 | 20240214 | 111400 | 2930200650 | 19670 | 19680 | 19680 | 19670 | 2 |
| 609 | 20240214 | 111300 | 2930161300 | 19670 | 19670 | 19670 | 19670 | 50 |
| 610 | 20240214 | 111200 | 2929177800 | 19650 | 19650 | 19650 | 19650 | 0 |
| 611 | 20240214 | 111100 | 2929177800 | 19650 | 19660 | 19660 | 19650 | 972 |
| 612 | 20240214 | 111000 | 2910071780 | 19660 | 19700 | 19700 | 19660 | 77 |
| 613 | 20240214 | 110900 | 2908555960 | 19700 | 19740 | 19740 | 19700 | 95 |
| 614 | 20240214 | 110800 | 2906683620 | 19740 | 19740 | 19740 | 19740 | 77 |
| 615 | 20240214 | 110700 | 2905163640 | 19750 | 19750 | 19750 | 19750 | 0 |
| 616 | 20240214 | 110600 | 2905163640 | 19750 | 19750 | 19750 | 19750 | 40 |
| 617 | 20240214 | 110500 | 2904373640 | 19750 | 19660 | 19750 | 19660 | 3634 |
| 618 | 20240214 | 110400 | 2832846580 | 19670 | 19670 | 19670 | 19650 | 232 |
| 619 | 20240214 | 110300 | 2828283170 | 19680 | 19670 | 19680 | 19670 | 186 |
| 620 | 20240214 | 110200 | 2824624090 | 19660 | 19600 | 19660 | 19600 | 527 |
| 621 | 20240214 | 110100 | 2814278080 | 19600 | 19600 | 19600 | 19600 | 37 |
| 622 | 20240214 | 110000 | 2813552880 | 19590 | 19600 | 19600 | 19590 | 127 |
| 623 | 20240214 | 105900 | 2811064730 | 19640 | 19600 | 19640 | 19590 | 146 |
| 624 | 20240214 | 105800 | 2808203390 | 19580 | 19590 | 19600 | 19580 | 210 |
| 625 | 20240214 | 105700 | 2804089750 | 19600 | 19620 | 19620 | 19600 | 873 |
| 626 | 20240214 | 105600 | 2786975190 | 19650 | 19610 | 19650 | 19610 | 26 |
| 627 | 20240214 | 105500 | 2786465190 | 19610 | 19600 | 19650 | 19600 | 21 |
| 628 | 20240214 | 105400 | 2786052990 | 19600 | 19600 | 19600 | 19600 | 178 |
| 629 | 20240214 | 105300 | 2782564190 | 19600 | 19650 | 19650 | 19600 | 42 |
| 630 | 20240214 | 105200 | 2781739390 | 19650 | 19580 | 19650 | 19580 | 124 |
| 631 | 20240214 | 105100 | 2779308390 | 19650 | 19650 | 19650 | 19650 | 42 |
| 632 | 20240214 | 105000 | 2778483090 | 19640 | 19640 | 19640 | 19640 | 157 |
| 633 | 20240214 | 104900 | 2775399610 | 19630 | 19550 | 19630 | 19550 | 5 |
| 634 | 20240214 | 104800 | 2775301680 | 19550 | 19560 | 19560 | 19550 | 76 |
| 635 | 20240214 | 104700 | 2773815780 | 19550 | 19550 | 19550 | 19550 | 134 |
| 636 | 20240214 | 104600 | 2771196080 | 19550 | 19560 | 19560 | 19550 | 546 |
| 637 | 20240214 | 104500 | 2760516770 | 19560 | 19560 | 19560 | 19550 | 874 |
| 638 | 20240214 | 104400 | 2743429390 | 19560 | 19650 | 19650 | 19550 | 816 |
| 639 | 20240214 | 104300 | 2727458740 | 19650 | 19650 | 19650 | 19650 | 200 |
| 640 | 20240214 | 104200 | 2723528740 | 19650 | 19560 | 19650 | 19560 | 335 |
| 641 | 20240214 | 104100 | 2716955350 | 19650 | 19550 | 19650 | 19550 | 140 |
| 642 | 20240214 | 104000 | 2714213040 | 19560 | 19550 | 19560 | 19550 | 1038 |
| 643 | 20240214 | 103900 | 2693918300 | 19550 | 19600 | 19600 | 19550 | 616 |
| 644 | 20240214 | 103800 | 2681872710 | 19600 | 19600 | 19600 | 19600 | 48 |
| 645 | 20240214 | 103700 | 2680931910 | 19600 | 19550 | 19600 | 19550 | 114 |
| 646 | 20240214 | 103600 | 2678697910 | 19570 | 19600 | 19600 | 19570 | 212 |
| 647 | 20240214 | 103500 | 2674548860 | 19600 | 19570 | 19600 | 19570 | 25 |
| 648 | 20240214 | 103400 | 2674059010 | 19570 | 19600 | 19600 | 19570 | 182 |
| 649 | 20240214 | 103300 | 2670496970 | 19570 | 19530 | 19650 | 19530 | 491 |
| 650 | 20240214 | 103200 | 2660898850 | 19540 | 19540 | 19540 | 19530 | 171 |
| 651 | 20240214 | 103100 | 2657558140 | 19550 | 19660 | 19660 | 19550 | 3031 |
| 652 | 20240214 | 103000 | 2598013680 | 19660 | 19660 | 19660 | 19660 | 152 |
| 653 | 20240214 | 102900 | 2595025360 | 19720 | 19710 | 19730 | 19690 | 377 |
| 654 | 20240214 | 102800 | 2587593940 | 19710 | 19620 | 19710 | 19610 | 812 |
| 655 | 20240214 | 102700 | 2571608160 | 19670 | 19610 | 19670 | 19610 | 84 |
| 656 | 20240214 | 102600 | 2569959060 | 19610 | 19680 | 19680 | 19590 | 49 |
| 657 | 20240214 | 102500 | 2568997290 | 19570 | 19570 | 19590 | 19570 | 739 |
| 658 | 20240214 | 102400 | 2554530340 | 19570 | 19580 | 19580 | 19570 | 263 |
| 659 | 20240214 | 102300 | 2549383390 | 19570 | 19570 | 19570 | 19570 | 1 |
| 660 | 20240214 | 102200 | 2549363820 | 19570 | 19520 | 19570 | 19500 | 1621 |
| 661 | 20240214 | 102100 | 2517747670 | 19520 | 19580 | 19590 | 19520 | 930 |
| 662 | 20240214 | 102000 | 2499557130 | 19580 | 19600 | 19600 | 19580 | 1631 |
| 663 | 20240214 | 101900 | 2467592790 | 19600 | 19630 | 19630 | 19600 | 1445 |
| 664 | 20240214 | 101800 | 2439241390 | 19640 | 19650 | 19650 | 19630 | 1189 |
| 665 | 20240214 | 101700 | 2415887020 | 19640 | 19640 | 19640 | 19640 | 1 |
| 666 | 20240214 | 101600 | 2415867380 | 19640 | 19640 | 19640 | 19640 | 210 |
| 667 | 20240214 | 101500 | 2411742980 | 19640 | 19640 | 19640 | 19640 | 258 |
| 668 | 20240214 | 101400 | 2406675860 | 19640 | 19650 | 19700 | 19640 | 331 |
| 669 | 20240214 | 101300 | 2400167910 | 19650 | 19660 | 19660 | 19650 | 70 |
| 670 | 20240214 | 101200 | 2398792360 | 19710 | 19700 | 19710 | 19700 | 147 |
| 671 | 20240214 | 101100 | 2395895990 | 19700 | 19700 | 19700 | 19700 | 42 |
| 672 | 20240214 | 101000 | 2395068590 | 19700 | 19670 | 19700 | 19630 | 858 |
| 673 | 20240214 | 100900 | 2378193000 | 19680 | 19700 | 19750 | 19620 | 222 |
| 674 | 20240214 | 100800 | 2373828140 | 19700 | 19680 | 19700 | 19670 | 176 |
| 675 | 20240214 | 100700 | 2370364540 | 19670 | 19640 | 19670 | 19600 | 246 |
| 676 | 20240214 | 100600 | 2365537310 | 19640 | 19640 | 19640 | 19640 | 8 |
| 677 | 20240214 | 100500 | 2365380190 | 19590 | 19590 | 19650 | 19590 | 296 |
| 678 | 20240214 | 100400 | 2359579130 | 19590 | 19640 | 19640 | 19590 | 1015 |
| 679 | 20240214 | 100300 | 2339681120 | 19650 | 19680 | 19680 | 19650 | 367 |
| 680 | 20240214 | 100200 | 2332465750 | 19680 | 19670 | 19750 | 19660 | 581 |
| 681 | 20240214 | 100100 | 2321041670 | 19670 | 19750 | 19750 | 19670 | 639 |
| 682 | 20240214 | 100000 | 2308459260 | 19750 | 19790 | 19790 | 19700 | 2355 |
| 683 | 20240214 | 095900 | 2261896140 | 19790 | 19800 | 19850 | 19780 | 155 |
| 684 | 20240214 | 095800 | 2258826660 | 19800 | 19750 | 19800 | 19750 | 285 |
| 685 | 20240214 | 095700 | 2253186190 | 19750 | 19790 | 19820 | 19720 | 562 |
| 686 | 20240214 | 095600 | 2242086680 | 19800 | 19890 | 19900 | 19800 | 3426 |
| 687 | 20240214 | 095500 | 2174160310 | 19880 | 19840 | 19900 | 19840 | 2013 |
| 688 | 20240214 | 095400 | 2134138840 | 19840 | 19820 | 19840 | 19810 | 2031 |
| 689 | 20240214 | 095300 | 2093870560 | 19820 | 19700 | 19830 | 19700 | 2347 |
| 690 | 20240214 | 095200 | 2047401720 | 19700 | 19660 | 19730 | 19660 | 863 |
| 691 | 20240214 | 095100 | 2030399610 | 19660 | 19600 | 19730 | 19600 | 679 |
| 692 | 20240214 | 095000 | 2017055530 | 19600 | 19550 | 19640 | 19550 | 524 |
| 693 | 20240214 | 094900 | 2006789820 | 19550 | 19450 | 19550 | 19440 | 635 |
| 694 | 20240214 | 094800 | 1994397260 | 19500 | 19530 | 19530 | 19450 | 589 |
| 695 | 20240214 | 094700 | 1982927040 | 19530 | 19540 | 19540 | 19450 | 345 |
| 696 | 20240214 | 094600 | 1976193540 | 19540 | 19590 | 19600 | 19450 | 862 |
| 697 | 20240214 | 094500 | 1959389870 | 19590 | 19580 | 19590 | 19500 | 214 |
| 698 | 20240214 | 094400 | 1955201810 | 19580 | 19520 | 19580 | 19500 | 1962 |
| 699 | 20240214 | 094300 | 1916802380 | 19500 | 19490 | 19510 | 19490 | 474 |
| 700 | 20240214 | 094200 | 1907556690 | 19480 | 19500 | 19510 | 19460 | 786 |
| 701 | 20240214 | 094100 | 1892231630 | 19510 | 19410 | 19510 | 19410 | 784 |
| 702 | 20240214 | 094000 | 1876985960 | 19410 | 19400 | 19410 | 19400 | 176 |
| 703 | 20240214 | 093900 | 1873571520 | 19400 | 19400 | 19410 | 19380 | 389 |
| 704 | 20240214 | 093800 | 1866024900 | 19400 | 19370 | 19400 | 19340 | 509 |
| 705 | 20240214 | 093700 | 1856165240 | 19370 | 19240 | 19390 | 19240 | 115 |
| 706 | 20240214 | 093600 | 1853937410 | 19240 | 19300 | 19300 | 19240 | 566 |
| 707 | 20240214 | 093500 | 1843034630 | 19300 | 19180 | 19300 | 19170 | 390 |
| 708 | 20240214 | 093400 | 1835545110 | 19180 | 19110 | 19180 | 19100 | 731 |
| 709 | 20240214 | 093300 | 1821567870 | 19110 | 19100 | 19120 | 19090 | 1491 |
| 710 | 20240214 | 093200 | 1793079630 | 19110 | 19130 | 19150 | 19100 | 1602 |
| 711 | 20240214 | 093100 | 1762461520 | 19130 | 19200 | 19210 | 19130 | 605 |
| 712 | 20240214 | 093000 | 1750882600 | 19140 | 19260 | 19260 | 19140 | 1666 |
| 713 | 20240214 | 092900 | 1718936590 | 19260 | 19250 | 19310 | 19200 | 1045 |
| 714 | 20240214 | 092800 | 1698818370 | 19250 | 19180 | 19250 | 19140 | 3898 |
| 715 | 20240214 | 092700 | 1624068400 | 19190 | 19220 | 19250 | 19190 | 1249 |
| 716 | 20240214 | 092600 | 1600085420 | 19250 | 19210 | 19260 | 19200 | 2852 |
| 717 | 20240214 | 092500 | 1545276340 | 19240 | 19350 | 19390 | 19210 | 2702 |
| 718 | 20240214 | 092400 | 1493076190 | 19360 | 19390 | 19390 | 19360 | 1487 |
| 719 | 20240214 | 092300 | 1464264550 | 19400 | 19520 | 19520 | 19390 | 4373 |
| 720 | 20240214 | 092200 | 1379138380 | 19520 | 19560 | 19560 | 19520 | 646 |
| 721 | 20240214 | 092100 | 1366507810 | 19560 | 19660 | 19680 | 19560 | 1991 |
| 722 | 20240214 | 092000 | 1327460650 | 19660 | 19550 | 19660 | 19490 | 1516 |
| 723 | 20240214 | 091900 | 1297872750 | 19510 | 19800 | 19830 | 19510 | 6739 |
| 724 | 20240214 | 091800 | 1164921350 | 19810 | 19810 | 19880 | 19800 | 3823 |
| 725 | 20240214 | 091700 | 1089151180 | 19800 | 19900 | 19920 | 19800 | 4677 |
| 726 | 20240214 | 091600 | 996361940 | 19930 | 19900 | 19950 | 19860 | 4692 |
| 727 | 20240214 | 091500 | 903000630 | 19900 | 19820 | 19950 | 19810 | 9080 |
| 728 | 20240214 | 091400 | 722507380 | 19820 | 19670 | 19850 | 19670 | 3086 |
| 729 | 20240214 | 091300 | 661476710 | 19690 | 19450 | 19690 | 19440 | 3444 |
| 730 | 20240214 | 091200 | 593990040 | 19450 | 19570 | 19580 | 19450 | 2861 |
| 731 | 20240214 | 091100 | 538151480 | 19500 | 19440 | 19560 | 19420 | 3134 |
| 732 | 20240214 | 091000 | 477079700 | 19450 | 19570 | 19570 | 19450 | 2489 |
| 733 | 20240214 | 090900 | 428632400 | 19570 | 19570 | 19580 | 19460 | 2090 |
| 734 | 20240214 | 090800 | 387777990 | 19550 | 19480 | 19590 | 19480 | 1574 |
| 735 | 20240214 | 090700 | 357061820 | 19420 | 19250 | 19420 | 19200 | 2156 |
| 736 | 20240214 | 090600 | 315405310 | 19200 | 19250 | 19250 | 19190 | 1625 |
| 737 | 20240214 | 090500 | 284186780 | 19250 | 19270 | 19270 | 19250 | 827 |
| 738 | 20240214 | 090400 | 268261910 | 19290 | 19250 | 19290 | 19190 | 582 |
| 739 | 20240214 | 090300 | 257057300 | 19200 | 19140 | 19250 | 19140 | 1097 |
| 740 | 20240214 | 090200 | 236024110 | 19130 | 19000 | 19130 | 19000 | 101 |
| 741 | 20240214 | 090100 | 234096020 | 19140 | 18930 | 19140 | 18870 | 2683 |
| 742 | 20240214 | 090000 | 183221450 | 19000 | 19090 | 19140 | 18850 | 9579 |