40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 212000 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 4774 |
| 3 | 20240214 | 211900 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 4 | 20240214 | 211800 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 5 | 20240214 | 211700 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 6 | 20240214 | 211600 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 7 | 20240214 | 211500 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 8 | 20240214 | 211400 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 9 | 20240214 | 211300 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 10 | 20240214 | 211200 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 11 | 20240214 | 211100 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 12 | 20240214 | 211000 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 13 | 20240214 | 210900 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 14 | 20240214 | 210800 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 15 | 20240214 | 210700 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 16 | 20240214 | 210600 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 17 | 20240214 | 210500 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 18 | 20240214 | 210400 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 19 | 20240214 | 210300 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 20 | 20240214 | 210200 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 21 | 20240214 | 210100 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 22 | 20240214 | 210000 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 23 | 20240214 | 205900 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 24 | 20240214 | 205800 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 25 | 20240214 | 205700 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 26 | 20240214 | 205600 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 27 | 20240214 | 205500 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 28 | 20240214 | 205400 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 29 | 20240214 | 205300 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 30 | 20240214 | 205200 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 31 | 20240214 | 205100 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 32 | 20240214 | 205000 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 4774 |
| 33 | 20240214 | 204900 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 34 | 20240214 | 204800 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 35 | 20240214 | 204700 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 36 | 20240214 | 204600 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 37 | 20240214 | 204500 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 38 | 20240214 | 204400 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 39 | 20240214 | 204300 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 40 | 20240214 | 204200 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 41 | 20240214 | 204100 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 42 | 20240214 | 204000 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 43 | 20240214 | 203900 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 44 | 20240214 | 203800 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 45 | 20240214 | 203700 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 46 | 20240214 | 203600 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 47 | 20240214 | 203500 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 48 | 20240214 | 203400 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 49 | 20240214 | 203300 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 50 | 20240214 | 203200 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 51 | 20240214 | 203100 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 52 | 20240214 | 203000 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 53 | 20240214 | 202900 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 54 | 20240214 | 202800 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 55 | 20240214 | 202700 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 56 | 20240214 | 202600 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 57 | 20240214 | 202500 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 58 | 20240214 | 202400 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 59 | 20240214 | 202300 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 60 | 20240214 | 202200 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 61 | 20240214 | 202100 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 62 | 20240214 | 202000 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 4774 |
| 63 | 20240214 | 201900 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 64 | 20240214 | 201800 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 65 | 20240214 | 201700 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 66 | 20240214 | 201600 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 67 | 20240214 | 201500 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 68 | 20240214 | 201400 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 69 | 20240214 | 201300 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 70 | 20240214 | 201200 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 71 | 20240214 | 201100 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 72 | 20240214 | 201000 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 73 | 20240214 | 200900 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 74 | 20240214 | 200800 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 75 | 20240214 | 200700 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 76 | 20240214 | 200600 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 77 | 20240214 | 200500 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 78 | 20240214 | 200400 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 79 | 20240214 | 200300 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 80 | 20240214 | 200200 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 81 | 20240214 | 200100 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 82 | 20240214 | 200000 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 83 | 20240214 | 195900 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 84 | 20240214 | 195800 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 85 | 20240214 | 195700 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 86 | 20240214 | 195600 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 87 | 20240214 | 195500 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 88 | 20240214 | 195400 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 89 | 20240214 | 195300 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 90 | 20240214 | 195200 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 91 | 20240214 | 195100 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 92 | 20240214 | 195000 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 4774 |
| 93 | 20240214 | 194900 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 94 | 20240214 | 194800 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 95 | 20240214 | 194700 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 96 | 20240214 | 194600 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 97 | 20240214 | 194500 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 98 | 20240214 | 194400 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 99 | 20240214 | 194300 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 100 | 20240214 | 194200 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 101 | 20240214 | 194100 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 102 | 20240214 | 194000 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 103 | 20240214 | 193900 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 104 | 20240214 | 193800 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 105 | 20240214 | 193700 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 106 | 20240214 | 193600 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 107 | 20240214 | 193500 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 108 | 20240214 | 193400 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 109 | 20240214 | 193300 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 110 | 20240214 | 193200 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 111 | 20240214 | 193100 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 112 | 20240214 | 193000 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 113 | 20240214 | 192900 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 114 | 20240214 | 192800 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 115 | 20240214 | 192700 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 116 | 20240214 | 192600 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 117 | 20240214 | 192500 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 118 | 20240214 | 192400 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 119 | 20240214 | 192300 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 120 | 20240214 | 192200 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 121 | 20240214 | 192100 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 122 | 20240214 | 192000 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 4774 |
| 123 | 20240214 | 191900 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 124 | 20240214 | 191800 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 125 | 20240214 | 191700 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 126 | 20240214 | 191600 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 127 | 20240214 | 191500 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 128 | 20240214 | 191400 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 129 | 20240214 | 191300 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 130 | 20240214 | 191200 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 131 | 20240214 | 191100 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 132 | 20240214 | 191000 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 133 | 20240214 | 190900 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 134 | 20240214 | 190800 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 135 | 20240214 | 190700 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 136 | 20240214 | 190600 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 137 | 20240214 | 190500 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 138 | 20240214 | 190400 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 139 | 20240214 | 190300 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 140 | 20240214 | 190200 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 141 | 20240214 | 190100 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 142 | 20240214 | 190000 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 143 | 20240214 | 185900 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 144 | 20240214 | 185800 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 145 | 20240214 | 185700 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 146 | 20240214 | 185600 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 147 | 20240214 | 185500 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 148 | 20240214 | 185400 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 149 | 20240214 | 185300 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 150 | 20240214 | 185200 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 151 | 20240214 | 185100 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 152 | 20240214 | 185000 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 4774 |
| 153 | 20240214 | 184900 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 154 | 20240214 | 184800 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 155 | 20240214 | 184700 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 156 | 20240214 | 184600 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 157 | 20240214 | 184500 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 158 | 20240214 | 184400 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 159 | 20240214 | 184300 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 160 | 20240214 | 184200 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 161 | 20240214 | 184100 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 162 | 20240214 | 184000 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 163 | 20240214 | 183900 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 164 | 20240214 | 183800 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 165 | 20240214 | 183700 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 166 | 20240214 | 183600 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 167 | 20240214 | 183500 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 168 | 20240214 | 183400 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 169 | 20240214 | 183300 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 170 | 20240214 | 183200 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 171 | 20240214 | 183100 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 172 | 20240214 | 183000 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 173 | 20240214 | 182900 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 174 | 20240214 | 182800 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 175 | 20240214 | 182700 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 176 | 20240214 | 182600 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 177 | 20240214 | 182500 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 178 | 20240214 | 182400 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 179 | 20240214 | 182300 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 180 | 20240214 | 182200 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 181 | 20240214 | 182100 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 182 | 20240214 | 182000 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 4774 |
| 183 | 20240214 | 181900 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 184 | 20240214 | 181800 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 185 | 20240214 | 181700 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 186 | 20240214 | 181600 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 187 | 20240214 | 181500 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 188 | 20240214 | 181400 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 189 | 20240214 | 181300 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 190 | 20240214 | 181200 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 191 | 20240214 | 181100 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 192 | 20240214 | 181000 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 193 | 20240214 | 180900 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 194 | 20240214 | 180800 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 195 | 20240214 | 180700 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 196 | 20240214 | 180600 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 197 | 20240214 | 180500 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 198 | 20240214 | 180400 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 199 | 20240214 | 180300 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 200 | 20240214 | 180200 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 201 | 20240214 | 180100 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 202 | 20240214 | 180000 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 203 | 20240214 | 175900 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 204 | 20240214 | 175800 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 205 | 20240214 | 175700 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 206 | 20240214 | 175600 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 207 | 20240214 | 175500 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 208 | 20240214 | 175400 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 209 | 20240214 | 175300 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 210 | 20240214 | 175200 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 211 | 20240214 | 175100 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 212 | 20240214 | 175000 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 4774 |
| 213 | 20240214 | 174900 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 214 | 20240214 | 174800 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 215 | 20240214 | 174700 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 216 | 20240214 | 174600 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 217 | 20240214 | 174500 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 218 | 20240214 | 174400 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 219 | 20240214 | 174300 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 220 | 20240214 | 174200 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 221 | 20240214 | 174100 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 222 | 20240214 | 174000 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 223 | 20240214 | 173900 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 224 | 20240214 | 173800 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 225 | 20240214 | 173700 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 226 | 20240214 | 173600 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 227 | 20240214 | 173500 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 228 | 20240214 | 173400 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 229 | 20240214 | 173300 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 230 | 20240214 | 173200 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 231 | 20240214 | 173100 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 232 | 20240214 | 173000 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 233 | 20240214 | 172900 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 234 | 20240214 | 172800 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 235 | 20240214 | 172700 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 236 | 20240214 | 172600 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 237 | 20240214 | 172500 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 238 | 20240214 | 172400 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 239 | 20240214 | 172300 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 240 | 20240214 | 172200 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 241 | 20240214 | 172100 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 242 | 20240214 | 172000 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 4774 |
| 243 | 20240214 | 171900 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 244 | 20240214 | 171800 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 245 | 20240214 | 171700 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 246 | 20240214 | 171600 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 247 | 20240214 | 171500 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 248 | 20240214 | 171400 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 249 | 20240214 | 171300 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 250 | 20240214 | 171200 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 251 | 20240214 | 171100 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 252 | 20240214 | 171000 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 253 | 20240214 | 170900 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 254 | 20240214 | 170800 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 255 | 20240214 | 170700 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 256 | 20240214 | 170600 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 257 | 20240214 | 170500 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 258 | 20240214 | 170400 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 259 | 20240214 | 170300 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 260 | 20240214 | 170200 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 261 | 20240214 | 170100 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 262 | 20240214 | 170000 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 263 | 20240214 | 165900 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 264 | 20240214 | 165800 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 265 | 20240214 | 165700 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 266 | 20240214 | 165600 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 267 | 20240214 | 165500 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 268 | 20240214 | 165400 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 269 | 20240214 | 165300 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 270 | 20240214 | 165200 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 271 | 20240214 | 165100 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 272 | 20240214 | 165000 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 4774 |
| 273 | 20240214 | 164900 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 274 | 20240214 | 164800 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 275 | 20240214 | 164700 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 276 | 20240214 | 164600 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 277 | 20240214 | 164500 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 278 | 20240214 | 164400 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 279 | 20240214 | 164300 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 280 | 20240214 | 164200 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 281 | 20240214 | 164100 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 282 | 20240214 | 164000 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 283 | 20240214 | 163900 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 284 | 20240214 | 163800 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 285 | 20240214 | 163700 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 286 | 20240214 | 163600 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 287 | 20240214 | 163500 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 288 | 20240214 | 163400 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 289 | 20240214 | 163300 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 290 | 20240214 | 163200 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 291 | 20240214 | 163100 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 292 | 20240214 | 163000 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 293 | 20240214 | 162900 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 294 | 20240214 | 162800 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 295 | 20240214 | 162700 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 296 | 20240214 | 162600 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 297 | 20240214 | 162500 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 298 | 20240214 | 162400 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 299 | 20240214 | 162300 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 300 | 20240214 | 162200 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 301 | 20240214 | 162100 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 302 | 20240214 | 162000 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 4774 |
| 303 | 20240214 | 161900 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 304 | 20240214 | 161800 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 305 | 20240214 | 161700 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 306 | 20240214 | 161600 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 307 | 20240214 | 161500 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 308 | 20240214 | 161400 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 309 | 20240214 | 161300 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 310 | 20240214 | 161200 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 311 | 20240214 | 161100 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 312 | 20240214 | 161000 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 313 | 20240214 | 160900 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 314 | 20240214 | 160800 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 315 | 20240214 | 160700 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 316 | 20240214 | 160600 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 317 | 20240214 | 160500 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 318 | 20240214 | 160400 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 319 | 20240214 | 160300 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 320 | 20240214 | 160200 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 321 | 20240214 | 160100 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 322 | 20240214 | 160000 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 323 | 20240214 | 155900 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 324 | 20240214 | 155800 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 325 | 20240214 | 155700 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 326 | 20240214 | 155600 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 327 | 20240214 | 155500 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 328 | 20240214 | 155400 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 329 | 20240214 | 155300 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 330 | 20240214 | 155200 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 331 | 20240214 | 155100 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 332 | 20240214 | 155000 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 4774 |
| 333 | 20240214 | 154900 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 334 | 20240214 | 154800 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 335 | 20240214 | 154700 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 336 | 20240214 | 154600 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 337 | 20240214 | 154500 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 338 | 20240214 | 154400 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 339 | 20240214 | 154300 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 340 | 20240214 | 154200 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 341 | 20240214 | 154100 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 342 | 20240214 | 154000 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 343 | 20240214 | 153900 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 344 | 20240214 | 153800 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 345 | 20240214 | 153700 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 346 | 20240214 | 153600 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 347 | 20240214 | 153500 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 348 | 20240214 | 153400 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 349 | 20240214 | 153300 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 350 | 20240214 | 153200 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 351 | 20240214 | 153100 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 0 |
| 352 | 20240214 | 153000 | 13123952750 | 41400 | 41400 | 41400 | 41400 | 4774 |
| 353 | 20240214 | 152900 | 12926309150 | 41400 | 41400 | 41400 | 41400 | 0 |
| 354 | 20240214 | 152800 | 12926309150 | 41400 | 41400 | 41400 | 41400 | 0 |
| 355 | 20240214 | 152700 | 12926309150 | 41400 | 41400 | 41400 | 41400 | 0 |
| 356 | 20240214 | 152600 | 12926309150 | 41400 | 41400 | 41400 | 41400 | 0 |
| 357 | 20240214 | 152500 | 12926309150 | 41400 | 41400 | 41400 | 41400 | 0 |
| 358 | 20240214 | 152400 | 12926309150 | 41400 | 41400 | 41400 | 41400 | 0 |
| 359 | 20240214 | 152300 | 12926309150 | 41400 | 41400 | 41400 | 41400 | 0 |
| 360 | 20240214 | 152200 | 12926309150 | 41400 | 41400 | 41400 | 41400 | 0 |
| 361 | 20240214 | 152100 | 12926309150 | 41400 | 41400 | 41400 | 41400 | 0 |
| 362 | 20240214 | 152000 | 12926309150 | 41400 | 41400 | 41400 | 41400 | 0 |
| 363 | 20240214 | 151900 | 12926309150 | 41400 | 41350 | 41400 | 41300 | 1675 |
| 364 | 20240214 | 151800 | 12857025200 | 41350 | 41300 | 41350 | 41250 | 601 |
| 365 | 20240214 | 151700 | 12832195150 | 41300 | 41300 | 41350 | 41250 | 554 |
| 366 | 20240214 | 151600 | 12809315700 | 41300 | 41300 | 41350 | 41200 | 2478 |
| 367 | 20240214 | 151500 | 12707062550 | 41350 | 41300 | 41400 | 41250 | 1558 |
| 368 | 20240214 | 151400 | 12642647350 | 41250 | 41400 | 41450 | 41250 | 922 |
| 369 | 20240214 | 151300 | 12604548250 | 41450 | 41300 | 41450 | 41300 | 1674 |
| 370 | 20240214 | 151200 | 12535261700 | 41300 | 41350 | 41450 | 41300 | 2034 |
| 371 | 20240214 | 151100 | 12451106600 | 41400 | 41100 | 41450 | 41100 | 6278 |
| 372 | 20240214 | 151000 | 12191681150 | 41100 | 41050 | 41200 | 41050 | 2760 |
| 373 | 20240214 | 150900 | 12078239500 | 41050 | 40950 | 41050 | 40950 | 1242 |
| 374 | 20240214 | 150800 | 12027318600 | 40950 | 40900 | 41000 | 40800 | 2387 |
| 375 | 20240214 | 150700 | 11929618400 | 40900 | 41000 | 41050 | 40800 | 1112 |
| 376 | 20240214 | 150600 | 11884074150 | 41000 | 41000 | 41050 | 40900 | 2004 |
| 377 | 20240214 | 150500 | 11801957900 | 40950 | 41000 | 41050 | 40900 | 619 |
| 378 | 20240214 | 150400 | 11776583850 | 41000 | 40950 | 41050 | 40900 | 4617 |
| 379 | 20240214 | 150300 | 11587405750 | 40950 | 40850 | 40950 | 40850 | 1269 |
| 380 | 20240214 | 150200 | 11535511900 | 40900 | 40900 | 40950 | 40750 | 5096 |
| 381 | 20240214 | 150100 | 11327234150 | 40950 | 40950 | 40950 | 40900 | 552 |
| 382 | 20240214 | 150000 | 11304631650 | 40900 | 40900 | 40950 | 40800 | 2443 |
| 383 | 20240214 | 145900 | 11204711200 | 40900 | 40800 | 40900 | 40800 | 1649 |
| 384 | 20240214 | 145800 | 11137335900 | 40800 | 40700 | 40800 | 40700 | 2993 |
| 385 | 20240214 | 145700 | 11015296150 | 40750 | 40650 | 40750 | 40650 | 2010 |
| 386 | 20240214 | 145600 | 10933498300 | 40650 | 40600 | 40650 | 40600 | 452 |
| 387 | 20240214 | 145500 | 10915130700 | 40600 | 40550 | 40600 | 40500 | 729 |
| 388 | 20240214 | 145400 | 10885576700 | 40500 | 40600 | 40650 | 40500 | 584 |
| 389 | 20240214 | 145300 | 10861884650 | 40650 | 40650 | 40700 | 40650 | 437 |
| 390 | 20240214 | 145200 | 10844102100 | 40650 | 40650 | 40700 | 40600 | 671 |
| 391 | 20240214 | 145100 | 10816825450 | 40650 | 40600 | 40650 | 40600 | 425 |
| 392 | 20240214 | 145000 | 10799549350 | 40650 | 40650 | 40650 | 40600 | 233 |
| 393 | 20240214 | 144900 | 10790078400 | 40600 | 40650 | 40650 | 40600 | 958 |
| 394 | 20240214 | 144800 | 10751138350 | 40650 | 40500 | 40650 | 40500 | 1852 |
| 395 | 20240214 | 144700 | 10675975300 | 40500 | 40450 | 40500 | 40400 | 260 |
| 396 | 20240214 | 144600 | 10665449550 | 40400 | 40350 | 40400 | 40350 | 162 |
| 397 | 20240214 | 144500 | 10658908800 | 40350 | 40350 | 40400 | 40300 | 274 |
| 398 | 20240214 | 144400 | 10647850750 | 40350 | 40350 | 40350 | 40300 | 270 |
| 399 | 20240214 | 144300 | 10636956450 | 40350 | 40250 | 40350 | 40250 | 170 |
| 400 | 20240214 | 144200 | 10630101650 | 40250 | 40300 | 40350 | 40250 | 387 |
| 401 | 20240214 | 144100 | 10614504000 | 40350 | 40350 | 40400 | 40350 | 274 |
| 402 | 20240214 | 144000 | 10603445800 | 40350 | 40450 | 40450 | 40350 | 566 |
| 403 | 20240214 | 143900 | 10580574700 | 40500 | 40400 | 40500 | 40350 | 298 |
| 404 | 20240214 | 143800 | 10568532850 | 40550 | 40450 | 40550 | 40450 | 553 |
| 405 | 20240214 | 143700 | 10546151500 | 40550 | 40500 | 40600 | 40500 | 166 |
| 406 | 20240214 | 143600 | 10539425350 | 40500 | 40600 | 40600 | 40450 | 335 |
| 407 | 20240214 | 143500 | 10525868400 | 40500 | 40550 | 40600 | 40450 | 142 |
| 408 | 20240214 | 143400 | 10520110650 | 40600 | 40600 | 40650 | 40500 | 901 |
| 409 | 20240214 | 143300 | 10483574650 | 40600 | 40600 | 40600 | 40550 | 304 |
| 410 | 20240214 | 143200 | 10471236000 | 40600 | 40600 | 40650 | 40550 | 354 |
| 411 | 20240214 | 143100 | 10456858100 | 40600 | 40600 | 40650 | 40550 | 736 |
| 412 | 20240214 | 143000 | 10426953450 | 40600 | 40550 | 40600 | 40550 | 1149 |
| 413 | 20240214 | 142900 | 10380313150 | 40550 | 40500 | 40550 | 40400 | 467 |
| 414 | 20240214 | 142800 | 10361428900 | 40500 | 40400 | 40500 | 40400 | 189 |
| 415 | 20240214 | 142700 | 10353782650 | 40400 | 40550 | 40550 | 40400 | 641 |
| 416 | 20240214 | 142600 | 10327842750 | 40550 | 40550 | 40550 | 40500 | 271 |
| 417 | 20240214 | 142500 | 10316854350 | 40600 | 40550 | 40600 | 40550 | 383 |
| 418 | 20240214 | 142400 | 10301314600 | 40550 | 40500 | 40550 | 40500 | 318 |
| 419 | 20240214 | 142300 | 10288425250 | 40500 | 40600 | 40600 | 40500 | 351 |
| 420 | 20240214 | 142200 | 10274190250 | 40600 | 40600 | 40600 | 40550 | 727 |
| 421 | 20240214 | 142100 | 10244674450 | 40600 | 40550 | 40600 | 40500 | 295 |
| 422 | 20240214 | 142000 | 10232712500 | 40550 | 40600 | 40600 | 40550 | 879 |
| 423 | 20240214 | 141900 | 10197043300 | 40600 | 40600 | 40600 | 40550 | 417 |
| 424 | 20240214 | 141800 | 10180123600 | 40600 | 40500 | 40600 | 40500 | 723 |
| 425 | 20240214 | 141700 | 10150780500 | 40500 | 40550 | 40550 | 40500 | 561 |
| 426 | 20240214 | 141600 | 10128037950 | 40550 | 40550 | 40600 | 40500 | 407 |
| 427 | 20240214 | 141500 | 10111534150 | 40550 | 40500 | 40600 | 40450 | 3555 |
| 428 | 20240214 | 141400 | 9967475300 | 40500 | 40450 | 40500 | 40450 | 345 |
| 429 | 20240214 | 141300 | 9953506100 | 40450 | 40450 | 40500 | 40450 | 1287 |
| 430 | 20240214 | 141200 | 9901442500 | 40500 | 40450 | 40500 | 40450 | 2014 |
| 431 | 20240214 | 141100 | 9819878900 | 40450 | 40400 | 40500 | 40400 | 558 |
| 432 | 20240214 | 141000 | 9797296650 | 40400 | 40400 | 40450 | 40400 | 589 |
| 433 | 20240214 | 140900 | 9773472300 | 40400 | 40300 | 40400 | 40300 | 376 |
| 434 | 20240214 | 140800 | 9758287400 | 40350 | 40350 | 40400 | 40350 | 568 |
| 435 | 20240214 | 140700 | 9735366150 | 40350 | 40350 | 40350 | 40300 | 329 |
| 436 | 20240214 | 140600 | 9722096850 | 40350 | 40350 | 40350 | 40350 | 223 |
| 437 | 20240214 | 140500 | 9713098800 | 40350 | 40350 | 40400 | 40300 | 1566 |
| 438 | 20240214 | 140400 | 9649913800 | 40350 | 40400 | 40400 | 40350 | 297 |
| 439 | 20240214 | 140300 | 9637917150 | 40400 | 40400 | 40400 | 40350 | 464 |
| 440 | 20240214 | 140200 | 9619184150 | 40400 | 40450 | 40500 | 40400 | 428 |
| 441 | 20240214 | 140100 | 9601868450 | 40450 | 40450 | 40500 | 40450 | 978 |
| 442 | 20240214 | 140000 | 9562260800 | 40500 | 40400 | 40500 | 40350 | 4641 |
| 443 | 20240214 | 135900 | 9374535750 | 40400 | 40400 | 40400 | 40300 | 472 |
| 444 | 20240214 | 135800 | 9355487250 | 40400 | 40250 | 40400 | 40250 | 1427 |
| 445 | 20240214 | 135700 | 9297872600 | 40250 | 40300 | 40300 | 40150 | 810 |
| 446 | 20240214 | 135600 | 9265307450 | 40300 | 40250 | 40300 | 40250 | 435 |
| 447 | 20240214 | 135500 | 9247786350 | 40250 | 40350 | 40350 | 40200 | 769 |
| 448 | 20240214 | 135400 | 9216824600 | 40250 | 40250 | 40300 | 40200 | 379 |
| 449 | 20240214 | 135300 | 9201568300 | 40300 | 40100 | 40300 | 40100 | 791 |
| 450 | 20240214 | 135200 | 9169710450 | 40100 | 40150 | 40150 | 40100 | 212 |
| 451 | 20240214 | 135100 | 9161198950 | 40100 | 40100 | 40150 | 40050 | 166 |
| 452 | 20240214 | 135000 | 9154541900 | 40000 | 40000 | 40000 | 40000 | 100 |
| 453 | 20240214 | 134900 | 9150541900 | 40050 | 40000 | 40050 | 40000 | 227 |
| 454 | 20240214 | 134800 | 9141450600 | 40000 | 40150 | 40150 | 40000 | 289 |
| 455 | 20240214 | 134700 | 9129885550 | 40150 | 40000 | 40150 | 40000 | 3223 |
| 456 | 20240214 | 134600 | 9000963750 | 40000 | 40000 | 40000 | 39950 | 61 |
| 457 | 20240214 | 134500 | 8998525000 | 39950 | 39950 | 39950 | 39900 | 231 |
| 458 | 20240214 | 134400 | 8989296600 | 39950 | 40000 | 40000 | 39950 | 61 |
| 459 | 20240214 | 134300 | 8986859300 | 39950 | 39900 | 39950 | 39900 | 546 |
| 460 | 20240214 | 134200 | 8965049100 | 39900 | 39900 | 39950 | 39900 | 285 |
| 461 | 20240214 | 134100 | 8953671350 | 39950 | 39950 | 39950 | 39950 | 80 |
| 462 | 20240214 | 134000 | 8950475350 | 39950 | 39900 | 39950 | 39900 | 141 |
| 463 | 20240214 | 133900 | 8944847900 | 39800 | 39800 | 39800 | 39800 | 166 |
| 464 | 20240214 | 133800 | 8938241100 | 39800 | 39650 | 39800 | 39650 | 313 |
| 465 | 20240214 | 133700 | 8925807250 | 39650 | 39700 | 39700 | 39650 | 219 |
| 466 | 20240214 | 133600 | 8917122950 | 39700 | 39650 | 39750 | 39600 | 1399 |
| 467 | 20240214 | 133500 | 8861694050 | 39750 | 39750 | 39750 | 39650 | 562 |
| 468 | 20240214 | 133400 | 8839397900 | 39750 | 39750 | 39750 | 39700 | 146 |
| 469 | 20240214 | 133300 | 8833597200 | 39700 | 39800 | 39800 | 39700 | 67 |
| 470 | 20240214 | 133200 | 8830934300 | 39650 | 39800 | 39800 | 39650 | 790 |
| 471 | 20240214 | 133100 | 8799553600 | 39800 | 39800 | 39800 | 39800 | 121 |
| 472 | 20240214 | 133000 | 8794737800 | 39850 | 39900 | 39900 | 39750 | 138 |
| 473 | 20240214 | 132900 | 8789240050 | 39900 | 39800 | 39900 | 39750 | 137 |
| 474 | 20240214 | 132800 | 8783787550 | 39750 | 39850 | 39850 | 39750 | 400 |
| 475 | 20240214 | 132700 | 8767866050 | 39850 | 39800 | 39850 | 39750 | 29 |
| 476 | 20240214 | 132600 | 8766712800 | 39800 | 39800 | 39950 | 39800 | 84 |
| 477 | 20240214 | 132500 | 8763368400 | 39950 | 39900 | 39950 | 39900 | 151 |
| 478 | 20240214 | 132400 | 8757337700 | 39800 | 39700 | 39950 | 39700 | 492 |
| 479 | 20240214 | 132300 | 8737738800 | 39750 | 39750 | 39950 | 39750 | 574 |
| 480 | 20240214 | 132200 | 8714921500 | 39750 | 39950 | 39950 | 39750 | 1767 |
| 481 | 20240214 | 132100 | 8644549800 | 39900 | 39900 | 40000 | 39900 | 203 |
| 482 | 20240214 | 132000 | 8636449400 | 39900 | 39950 | 40100 | 39850 | 420 |
| 483 | 20240214 | 131900 | 8619652650 | 39850 | 39850 | 39850 | 39850 | 201 |
| 484 | 20240214 | 131800 | 8611642800 | 39950 | 40000 | 40050 | 39950 | 393 |
| 485 | 20240214 | 131700 | 8595915950 | 40000 | 39950 | 40000 | 39850 | 263 |
| 486 | 20240214 | 131600 | 8585429950 | 39800 | 39850 | 39850 | 39800 | 39 |
| 487 | 20240214 | 131500 | 8583877700 | 39800 | 40050 | 40200 | 39700 | 1505 |
| 488 | 20240214 | 131400 | 8523747300 | 40100 | 40100 | 40200 | 40100 | 122 |
| 489 | 20240214 | 131300 | 8518854900 | 40100 | 40100 | 40100 | 40100 | 174 |
| 490 | 20240214 | 131200 | 8511877500 | 40050 | 40150 | 40300 | 40050 | 261 |
| 491 | 20240214 | 131100 | 8501411250 | 40200 | 40350 | 40400 | 40200 | 662 |
| 492 | 20240214 | 131000 | 8474744150 | 40400 | 40400 | 40450 | 40350 | 424 |
| 493 | 20240214 | 130900 | 8457617600 | 40400 | 40400 | 40450 | 40350 | 1221 |
| 494 | 20240214 | 130800 | 8408277150 | 40400 | 40250 | 40400 | 40250 | 1907 |
| 495 | 20240214 | 130700 | 8331376150 | 40250 | 40200 | 40250 | 40200 | 1423 |
| 496 | 20240214 | 130600 | 8274103800 | 40200 | 40150 | 40200 | 40100 | 1034 |
| 497 | 20240214 | 130500 | 8232552750 | 40100 | 40100 | 40100 | 40100 | 198 |
| 498 | 20240214 | 130400 | 8224612950 | 40100 | 40100 | 40100 | 40050 | 385 |
| 499 | 20240214 | 130300 | 8209179950 | 40100 | 40050 | 40100 | 40000 | 233 |
| 500 | 20240214 | 130200 | 8199851800 | 40050 | 40050 | 40050 | 40000 | 52 |
| 501 | 20240214 | 130100 | 8197769650 | 40000 | 40000 | 40000 | 40000 | 90 |
| 502 | 20240214 | 130000 | 8194169650 | 40000 | 40050 | 40050 | 40000 | 368 |
| 503 | 20240214 | 125900 | 8179435550 | 40050 | 40000 | 40050 | 40000 | 44 |
| 504 | 20240214 | 125800 | 8177674900 | 39950 | 40050 | 40050 | 39950 | 243 |
| 505 | 20240214 | 125700 | 8167966250 | 40050 | 39950 | 40050 | 39950 | 266 |
| 506 | 20240214 | 125600 | 8157337450 | 39950 | 40000 | 40050 | 39950 | 429 |
| 507 | 20240214 | 125500 | 8140172100 | 40000 | 40050 | 40100 | 40000 | 84 |
| 508 | 20240214 | 125400 | 8136810250 | 40050 | 40050 | 40050 | 40000 | 308 |
| 509 | 20240214 | 125300 | 8124475950 | 40050 | 40000 | 40050 | 40000 | 3 |
| 510 | 20240214 | 125200 | 8124355850 | 40000 | 40000 | 40000 | 39950 | 314 |
| 511 | 20240214 | 125100 | 8111803750 | 40000 | 40000 | 40000 | 39950 | 110 |
| 512 | 20240214 | 125000 | 8107408300 | 40050 | 40000 | 40050 | 40000 | 244 |
| 513 | 20240214 | 124900 | 8097638050 | 40050 | 40000 | 40050 | 40000 | 112 |
| 514 | 20240214 | 124800 | 8093156200 | 39950 | 39950 | 40000 | 39950 | 52 |
| 515 | 20240214 | 124700 | 8091078550 | 39950 | 39900 | 39950 | 39900 | 59 |
| 516 | 20240214 | 124600 | 8088723350 | 39850 | 39850 | 39850 | 39750 | 14 |
| 517 | 20240214 | 124500 | 8088166050 | 39750 | 39900 | 39900 | 39750 | 731 |
| 518 | 20240214 | 124400 | 8059071750 | 39900 | 39950 | 39950 | 39900 | 71 |
| 519 | 20240214 | 124300 | 8056237350 | 39950 | 39950 | 39950 | 39800 | 421 |
| 520 | 20240214 | 124200 | 8039448700 | 40000 | 40050 | 40050 | 40000 | 142 |
| 521 | 20240214 | 124100 | 8033767350 | 40100 | 40100 | 40100 | 39950 | 231 |
| 522 | 20240214 | 124000 | 8024528150 | 40100 | 40000 | 40100 | 39950 | 54 |
| 523 | 20240214 | 123900 | 8022369850 | 39900 | 40150 | 40150 | 39800 | 1432 |
| 524 | 20240214 | 123800 | 7965186400 | 40150 | 40150 | 40150 | 40150 | 187 |
| 525 | 20240214 | 123700 | 7957678350 | 40150 | 40200 | 40200 | 40150 | 136 |
| 526 | 20240214 | 123600 | 7952215100 | 40150 | 40200 | 40250 | 40150 | 295 |
| 527 | 20240214 | 123500 | 7940346400 | 40200 | 40200 | 40200 | 40150 | 535 |
| 528 | 20240214 | 123400 | 7918840750 | 40200 | 40150 | 40200 | 40150 | 330 |
| 529 | 20240214 | 123300 | 7905575900 | 40150 | 40200 | 40200 | 40150 | 474 |
| 530 | 20240214 | 123200 | 7886540900 | 40200 | 40150 | 40200 | 40150 | 128 |
| 531 | 20240214 | 123100 | 7881398200 | 40050 | 40050 | 40150 | 40050 | 216 |
| 532 | 20240214 | 123000 | 7872743650 | 40100 | 40000 | 40100 | 39850 | 3269 |
| 533 | 20240214 | 122900 | 7741982200 | 40000 | 39900 | 40000 | 39900 | 215 |
| 534 | 20240214 | 122800 | 7733383300 | 39900 | 39850 | 39900 | 39800 | 879 |
| 535 | 20240214 | 122700 | 7698372450 | 39900 | 39850 | 39900 | 39850 | 239 |
| 536 | 20240214 | 122600 | 7688836450 | 39850 | 39900 | 39900 | 39850 | 101 |
| 537 | 20240214 | 122500 | 7684807050 | 39900 | 39850 | 40000 | 39850 | 1295 |
| 538 | 20240214 | 122400 | 7633073500 | 39850 | 39950 | 39950 | 39850 | 284 |
| 539 | 20240214 | 122300 | 7621756000 | 39950 | 39950 | 39950 | 39900 | 203 |
| 540 | 20240214 | 122200 | 7613647050 | 39950 | 39900 | 39950 | 39850 | 185 |
| 541 | 20240214 | 122100 | 7606272600 | 39850 | 39900 | 39950 | 39850 | 382 |
| 542 | 20240214 | 122000 | 7591036350 | 39950 | 39850 | 39950 | 39800 | 372 |
| 543 | 20240214 | 121900 | 7576187150 | 39850 | 39850 | 39900 | 39850 | 418 |
| 544 | 20240214 | 121800 | 7559524400 | 40000 | 40000 | 40050 | 39850 | 692 |
| 545 | 20240214 | 121700 | 7531886300 | 40050 | 39950 | 40050 | 39950 | 73 |
| 546 | 20240214 | 121600 | 7528969350 | 39950 | 40000 | 40000 | 39900 | 167 |
| 547 | 20240214 | 121500 | 7522291850 | 40000 | 40000 | 40000 | 39900 | 353 |
| 548 | 20240214 | 121400 | 7508191500 | 40000 | 40050 | 40050 | 39950 | 235 |
| 549 | 20240214 | 121300 | 7498790500 | 40100 | 40100 | 40100 | 40100 | 31 |
| 550 | 20240214 | 121200 | 7497547400 | 40000 | 40050 | 40100 | 40000 | 431 |
| 551 | 20240214 | 121100 | 7480296400 | 40050 | 40100 | 40150 | 40050 | 157 |
| 552 | 20240214 | 121000 | 7474001350 | 40150 | 40150 | 40150 | 40100 | 185 |
| 553 | 20240214 | 120900 | 7466574350 | 40100 | 40100 | 40150 | 40100 | 149 |
| 554 | 20240214 | 120800 | 7460596750 | 40100 | 40050 | 40100 | 40000 | 181 |
| 555 | 20240214 | 120700 | 7453345200 | 40050 | 40050 | 40100 | 40050 | 162 |
| 556 | 20240214 | 120600 | 7446849300 | 40050 | 40050 | 40100 | 40050 | 32 |
| 557 | 20240214 | 120500 | 7445567150 | 40050 | 40100 | 40100 | 40050 | 91 |
| 558 | 20240214 | 120400 | 7441920650 | 40100 | 40100 | 40100 | 40050 | 250 |
| 559 | 20240214 | 120300 | 7431903150 | 40150 | 40150 | 40200 | 40150 | 367 |
| 560 | 20240214 | 120200 | 7417167850 | 40150 | 40100 | 40150 | 40100 | 604 |
| 561 | 20240214 | 120100 | 7392920550 | 40100 | 40150 | 40150 | 40100 | 353 |
| 562 | 20240214 | 120000 | 7378751800 | 40150 | 40100 | 40150 | 40100 | 230 |
| 563 | 20240214 | 115900 | 7369523450 | 40100 | 40050 | 40150 | 40050 | 83 |
| 564 | 20240214 | 115800 | 7366194050 | 40050 | 40100 | 40150 | 40050 | 341 |
| 565 | 20240214 | 115700 | 7352512350 | 40150 | 40100 | 40150 | 40050 | 78 |
| 566 | 20240214 | 115600 | 7349385750 | 40050 | 40000 | 40100 | 40000 | 544 |
| 567 | 20240214 | 115500 | 7327583550 | 39900 | 39950 | 40000 | 39850 | 314 |
| 568 | 20240214 | 115400 | 7315036300 | 39950 | 39950 | 39950 | 39900 | 40 |
| 569 | 20240214 | 115300 | 7313438650 | 40000 | 40000 | 40000 | 39800 | 290 |
| 570 | 20240214 | 115200 | 7301884250 | 40000 | 39850 | 40000 | 39750 | 917 |
| 571 | 20240214 | 115100 | 7265353000 | 39750 | 39800 | 39800 | 39750 | 430 |
| 572 | 20240214 | 115000 | 7248256550 | 39800 | 39800 | 39800 | 39750 | 337 |
| 573 | 20240214 | 114900 | 7234849750 | 39800 | 39850 | 39900 | 39800 | 193 |
| 574 | 20240214 | 114800 | 7227161650 | 39900 | 39850 | 39950 | 39850 | 151 |
| 575 | 20240214 | 114700 | 7221132600 | 39850 | 39900 | 39900 | 39800 | 552 |
| 576 | 20240214 | 114600 | 7199131150 | 39850 | 39950 | 40000 | 39850 | 298 |
| 577 | 20240214 | 114500 | 7187240750 | 39900 | 39950 | 40000 | 39900 | 387 |
| 578 | 20240214 | 114400 | 7171783400 | 39950 | 39950 | 40000 | 39950 | 155 |
| 579 | 20240214 | 114300 | 7165585750 | 40000 | 40000 | 40000 | 39950 | 230 |
| 580 | 20240214 | 114200 | 7156386500 | 40000 | 39850 | 40000 | 39850 | 217 |
| 581 | 20240214 | 114100 | 7147730950 | 39850 | 39800 | 39850 | 39800 | 92 |
| 582 | 20240214 | 114000 | 7144069050 | 39900 | 39800 | 39900 | 39750 | 112 |
| 583 | 20240214 | 113900 | 7139609550 | 39850 | 39800 | 39850 | 39750 | 1472 |
| 584 | 20240214 | 113800 | 7081029200 | 39800 | 39900 | 39900 | 39800 | 464 |
| 585 | 20240214 | 113700 | 7062534450 | 39900 | 39900 | 39950 | 39850 | 188 |
| 586 | 20240214 | 113600 | 7055038400 | 39850 | 39950 | 40050 | 39850 | 549 |
| 587 | 20240214 | 113500 | 7033130850 | 40000 | 40000 | 40050 | 40000 | 183 |
| 588 | 20240214 | 113400 | 7025810750 | 40050 | 40050 | 40050 | 39950 | 333 |
| 589 | 20240214 | 113300 | 7012486300 | 40050 | 40050 | 40150 | 40050 | 548 |
| 590 | 20240214 | 113200 | 6990494550 | 40050 | 40050 | 40100 | 40050 | 210 |
| 591 | 20240214 | 113100 | 6982075750 | 40050 | 40050 | 40100 | 40050 | 55 |
| 592 | 20240214 | 113000 | 6979872400 | 40050 | 40100 | 40150 | 40050 | 254 |
| 593 | 20240214 | 112900 | 6969675700 | 40150 | 40200 | 40200 | 40100 | 279 |
| 594 | 20240214 | 112800 | 6958472250 | 40150 | 40050 | 40150 | 40050 | 72 |
| 595 | 20240214 | 112700 | 6955586350 | 40050 | 39950 | 40050 | 39950 | 291 |
| 596 | 20240214 | 112600 | 6943949200 | 39950 | 39900 | 39950 | 39850 | 236 |
| 597 | 20240214 | 112500 | 6934528100 | 39950 | 39900 | 39950 | 39800 | 1607 |
| 598 | 20240214 | 112400 | 6870463550 | 39900 | 40050 | 40100 | 39900 | 1112 |
| 599 | 20240214 | 112300 | 6826013650 | 40000 | 40050 | 40100 | 40000 | 425 |
| 600 | 20240214 | 112200 | 6808985500 | 40200 | 40150 | 40250 | 40100 | 470 |
| 601 | 20240214 | 112100 | 6790113450 | 40250 | 40250 | 40300 | 40150 | 1354 |
| 602 | 20240214 | 112000 | 6735657400 | 40250 | 40250 | 40300 | 40200 | 293 |
| 603 | 20240214 | 111900 | 6723868500 | 40300 | 40150 | 40300 | 40150 | 244 |
| 604 | 20240214 | 111800 | 6714052100 | 40150 | 40250 | 40250 | 40150 | 220 |
| 605 | 20240214 | 111700 | 6705213800 | 40250 | 40100 | 40250 | 40100 | 235 |
| 606 | 20240214 | 111600 | 6695771750 | 40100 | 40100 | 40100 | 40050 | 612 |
| 607 | 20240214 | 111500 | 6671231050 | 40050 | 40100 | 40250 | 40050 | 742 |
| 608 | 20240214 | 111400 | 6641476950 | 40300 | 40200 | 40300 | 40100 | 1008 |
| 609 | 20240214 | 111300 | 6600997950 | 40200 | 40250 | 40250 | 40100 | 570 |
| 610 | 20240214 | 111200 | 6578104350 | 40250 | 40350 | 40400 | 40200 | 1869 |
| 611 | 20240214 | 111100 | 6502706300 | 40450 | 40300 | 40450 | 40300 | 1045 |
| 612 | 20240214 | 111000 | 6460485200 | 40400 | 40100 | 40400 | 40050 | 1630 |
| 613 | 20240214 | 110900 | 6394899650 | 40200 | 40050 | 40200 | 40000 | 923 |
| 614 | 20240214 | 110800 | 6357875750 | 40050 | 39950 | 40050 | 39950 | 805 |
| 615 | 20240214 | 110700 | 6325703350 | 40000 | 40250 | 40250 | 40000 | 1311 |
| 616 | 20240214 | 110600 | 6273172050 | 40250 | 40200 | 40300 | 40200 | 1329 |
| 617 | 20240214 | 110500 | 6219654350 | 40250 | 40250 | 40250 | 40100 | 1004 |
| 618 | 20240214 | 110400 | 6179272650 | 40250 | 40300 | 40300 | 40150 | 1862 |
| 619 | 20240214 | 110300 | 6104371800 | 40300 | 40150 | 40300 | 40000 | 1841 |
| 620 | 20240214 | 110200 | 6030411000 | 40150 | 39950 | 40150 | 39650 | 2963 |
| 621 | 20240214 | 110100 | 5912024950 | 39950 | 39800 | 40000 | 39800 | 1206 |
| 622 | 20240214 | 110000 | 5863835250 | 39800 | 39700 | 39900 | 39700 | 563 |
| 623 | 20240214 | 105900 | 5841450500 | 39700 | 39650 | 39750 | 39650 | 279 |
| 624 | 20240214 | 105800 | 5830364650 | 39650 | 39700 | 39700 | 39650 | 172 |
| 625 | 20240214 | 105700 | 5823537250 | 39700 | 39850 | 39900 | 39700 | 327 |
| 626 | 20240214 | 105600 | 5810522300 | 39900 | 39950 | 40000 | 39850 | 179 |
| 627 | 20240214 | 105500 | 5803383900 | 40000 | 39900 | 40000 | 39800 | 881 |
| 628 | 20240214 | 105400 | 5768195700 | 39900 | 39800 | 39900 | 39750 | 105 |
| 629 | 20240214 | 105300 | 5764017800 | 39800 | 39700 | 39800 | 39700 | 1053 |
| 630 | 20240214 | 105200 | 5722172250 | 39700 | 39700 | 39750 | 39700 | 200 |
| 631 | 20240214 | 105100 | 5714226600 | 39700 | 39700 | 39700 | 39500 | 924 |
| 632 | 20240214 | 105000 | 5677673650 | 39700 | 39750 | 39800 | 39650 | 613 |
| 633 | 20240214 | 104900 | 5653323400 | 39800 | 39850 | 39900 | 39800 | 178 |
| 634 | 20240214 | 104800 | 5646236750 | 39900 | 39850 | 39900 | 39850 | 489 |
| 635 | 20240214 | 104700 | 5626748000 | 39900 | 39850 | 39900 | 39850 | 304 |
| 636 | 20240214 | 104600 | 5614621750 | 39900 | 39850 | 39950 | 39850 | 426 |
| 637 | 20240214 | 104500 | 5597620650 | 39900 | 39850 | 39900 | 39800 | 1176 |
| 638 | 20240214 | 104400 | 5550767900 | 39900 | 39900 | 39900 | 39850 | 1227 |
| 639 | 20240214 | 104300 | 5501815250 | 39900 | 39850 | 40000 | 39850 | 3041 |
| 640 | 20240214 | 104200 | 5380319850 | 39900 | 39850 | 39900 | 39800 | 702 |
| 641 | 20240214 | 104100 | 5352343300 | 39900 | 39800 | 39900 | 39800 | 764 |
| 642 | 20240214 | 104000 | 5321909950 | 39750 | 39550 | 39750 | 39550 | 478 |
| 643 | 20240214 | 103900 | 5302921000 | 39550 | 39550 | 39600 | 39550 | 1032 |
| 644 | 20240214 | 103800 | 5262056800 | 39600 | 39550 | 39600 | 39550 | 309 |
| 645 | 20240214 | 103700 | 5249822800 | 39600 | 39650 | 39750 | 39500 | 607 |
| 646 | 20240214 | 103600 | 5225760550 | 39650 | 39800 | 39800 | 39650 | 446 |
| 647 | 20240214 | 103500 | 5208045100 | 39800 | 39600 | 39800 | 39600 | 2091 |
| 648 | 20240214 | 103400 | 5124913250 | 39600 | 39400 | 39650 | 39400 | 235 |
| 649 | 20240214 | 103300 | 5115608850 | 39400 | 39400 | 39450 | 39400 | 45 |
| 650 | 20240214 | 103200 | 5113835800 | 39400 | 39400 | 39450 | 39350 | 345 |
| 651 | 20240214 | 103100 | 5100242150 | 39450 | 39600 | 39650 | 39450 | 876 |
| 652 | 20240214 | 103000 | 5065674400 | 39500 | 39600 | 39600 | 39500 | 354 |
| 653 | 20240214 | 102900 | 5051671050 | 39600 | 39650 | 39700 | 39600 | 188 |
| 654 | 20240214 | 102800 | 5044219250 | 39650 | 39550 | 39650 | 39550 | 157 |
| 655 | 20240214 | 102700 | 5037999650 | 39550 | 39500 | 39550 | 39450 | 220 |
| 656 | 20240214 | 102600 | 5029303050 | 39550 | 39650 | 39700 | 39500 | 468 |
| 657 | 20240214 | 102500 | 5010782550 | 39650 | 39600 | 39700 | 39600 | 965 |
| 658 | 20240214 | 102400 | 4972530300 | 39650 | 39450 | 39650 | 39450 | 883 |
| 659 | 20240214 | 102300 | 4937535300 | 39450 | 39400 | 39600 | 39400 | 397 |
| 660 | 20240214 | 102200 | 4921860550 | 39400 | 39350 | 39550 | 39350 | 554 |
| 661 | 20240214 | 102100 | 4900013900 | 39350 | 39300 | 39350 | 39300 | 249 |
| 662 | 20240214 | 102000 | 4890216650 | 39350 | 39300 | 39350 | 39300 | 128 |
| 663 | 20240214 | 101900 | 4885183350 | 39300 | 39300 | 39300 | 39250 | 384 |
| 664 | 20240214 | 101800 | 4870105100 | 39250 | 39300 | 39300 | 39250 | 178 |
| 665 | 20240214 | 101700 | 4863116100 | 39300 | 39250 | 39300 | 39250 | 532 |
| 666 | 20240214 | 101600 | 4842231350 | 39300 | 39450 | 39500 | 39300 | 835 |
| 667 | 20240214 | 101500 | 4809357000 | 39500 | 39500 | 39650 | 39450 | 1431 |
| 668 | 20240214 | 101400 | 4752763200 | 39500 | 39350 | 39550 | 39300 | 1119 |
| 669 | 20240214 | 101300 | 4708614550 | 39350 | 39300 | 39400 | 39250 | 701 |
| 670 | 20240214 | 101200 | 4681045650 | 39350 | 39250 | 39350 | 39250 | 196 |
| 671 | 20240214 | 101100 | 4673342650 | 39300 | 39200 | 39300 | 39150 | 315 |
| 672 | 20240214 | 101000 | 4660977650 | 39200 | 39100 | 39200 | 39100 | 89 |
| 673 | 20240214 | 100900 | 4657494350 | 39100 | 39100 | 39150 | 39100 | 265 |
| 674 | 20240214 | 100800 | 4647131550 | 39100 | 39150 | 39150 | 39100 | 600 |
| 675 | 20240214 | 100700 | 4623662350 | 39250 | 39250 | 39250 | 39150 | 299 |
| 676 | 20240214 | 100600 | 4611943700 | 39250 | 39250 | 39250 | 39250 | 356 |
| 677 | 20240214 | 100500 | 4597970700 | 39150 | 39150 | 39250 | 39150 | 69 |
| 678 | 20240214 | 100400 | 4595268600 | 39050 | 39100 | 39100 | 39050 | 218 |
| 679 | 20240214 | 100300 | 4586750550 | 39250 | 39100 | 39250 | 39100 | 552 |
| 680 | 20240214 | 100200 | 4565091900 | 39050 | 39050 | 39050 | 38950 | 291 |
| 681 | 20240214 | 100100 | 4553746450 | 38950 | 39200 | 39200 | 38950 | 1002 |
| 682 | 20240214 | 100000 | 4514652300 | 39200 | 39150 | 39200 | 39000 | 1305 |
| 683 | 20240214 | 095900 | 4463587900 | 39100 | 39050 | 39150 | 39050 | 558 |
| 684 | 20240214 | 095800 | 4441779700 | 39050 | 39050 | 39150 | 39000 | 69 |
| 685 | 20240214 | 095700 | 4439087000 | 39000 | 39050 | 39100 | 39000 | 313 |
| 686 | 20240214 | 095600 | 4426867000 | 39000 | 39050 | 39100 | 39000 | 280 |
| 687 | 20240214 | 095500 | 4415934650 | 39050 | 39100 | 39100 | 39050 | 525 |
| 688 | 20240214 | 095400 | 4395432900 | 39050 | 39300 | 39400 | 39050 | 821 |
| 689 | 20240214 | 095300 | 4363229050 | 39300 | 39300 | 39300 | 39300 | 454 |
| 690 | 20240214 | 095200 | 4345386850 | 39450 | 39300 | 39450 | 39250 | 285 |
| 691 | 20240214 | 095100 | 4334156450 | 39300 | 39350 | 39350 | 39250 | 152 |
| 692 | 20240214 | 095000 | 4328183200 | 39350 | 39400 | 39450 | 39300 | 80 |
| 693 | 20240214 | 094900 | 4325034750 | 39450 | 39400 | 39450 | 39150 | 499 |
| 694 | 20240214 | 094800 | 4305388450 | 39400 | 39100 | 39400 | 39100 | 584 |
| 695 | 20240214 | 094700 | 4282450800 | 39000 | 39200 | 39200 | 39000 | 841 |
| 696 | 20240214 | 094600 | 4249499300 | 39200 | 39450 | 39450 | 39200 | 1602 |
| 697 | 20240214 | 094500 | 4186400700 | 39400 | 39300 | 39400 | 39300 | 516 |
| 698 | 20240214 | 094400 | 4166100200 | 39350 | 39300 | 39350 | 39250 | 1003 |
| 699 | 20240214 | 094300 | 4126699150 | 39300 | 39400 | 39400 | 39200 | 489 |
| 700 | 20240214 | 094200 | 4107481450 | 39400 | 39300 | 39450 | 39150 | 1668 |
| 701 | 20240214 | 094100 | 4041842550 | 39150 | 39350 | 39350 | 39100 | 1076 |
| 702 | 20240214 | 094000 | 3999671050 | 39350 | 39400 | 39450 | 39350 | 586 |
| 703 | 20240214 | 093900 | 3976590200 | 39400 | 39350 | 39450 | 39300 | 962 |
| 704 | 20240214 | 093800 | 3938710300 | 39350 | 39250 | 39350 | 39250 | 546 |
| 705 | 20240214 | 093700 | 3917251850 | 39250 | 39250 | 39300 | 39100 | 629 |
| 706 | 20240214 | 093600 | 3892596300 | 39200 | 39000 | 39350 | 39000 | 745 |
| 707 | 20240214 | 093500 | 3863402950 | 38900 | 39100 | 39150 | 38900 | 1310 |
| 708 | 20240214 | 093400 | 3812334600 | 39050 | 38850 | 39100 | 38850 | 1520 |
| 709 | 20240214 | 093300 | 3753117300 | 38800 | 38650 | 38800 | 38650 | 901 |
| 710 | 20240214 | 093200 | 3718246900 | 38650 | 38650 | 38800 | 38600 | 1279 |
| 711 | 20240214 | 093100 | 3668735900 | 38650 | 38550 | 38650 | 38400 | 1368 |
| 712 | 20240214 | 093000 | 3615996450 | 38550 | 38400 | 38550 | 38300 | 801 |
| 713 | 20240214 | 092900 | 3585259650 | 38400 | 38300 | 38400 | 38250 | 799 |
| 714 | 20240214 | 092800 | 3554642200 | 38250 | 38000 | 38250 | 37950 | 3175 |
| 715 | 20240214 | 092700 | 3433557300 | 37950 | 38150 | 38150 | 37950 | 382 |
| 716 | 20240214 | 092600 | 3419058000 | 38050 | 38050 | 38150 | 37900 | 2568 |
| 717 | 20240214 | 092500 | 3321360450 | 38050 | 37900 | 38200 | 37850 | 2626 |
| 718 | 20240214 | 092400 | 3221481900 | 37900 | 37800 | 38000 | 37800 | 1411 |
| 719 | 20240214 | 092300 | 3167977600 | 37950 | 38000 | 38000 | 37700 | 4987 |
| 720 | 20240214 | 092200 | 2979200950 | 38000 | 38150 | 38250 | 38000 | 7728 |
| 721 | 20240214 | 092100 | 2685199450 | 38150 | 38200 | 38250 | 38100 | 955 |
| 722 | 20240214 | 092000 | 2648754150 | 38100 | 38050 | 38200 | 38050 | 2128 |
| 723 | 20240214 | 091900 | 2567730650 | 38100 | 38250 | 38250 | 38000 | 5694 |
| 724 | 20240214 | 091800 | 2350720500 | 38250 | 38500 | 38600 | 38200 | 3824 |
| 725 | 20240214 | 091700 | 2204432500 | 38250 | 38700 | 38700 | 38250 | 5706 |
| 726 | 20240214 | 091600 | 1985370750 | 38600 | 38600 | 38600 | 38350 | 2559 |
| 727 | 20240214 | 091500 | 1886834200 | 38550 | 38850 | 38850 | 38550 | 3247 |
| 728 | 20240214 | 091400 | 1761217300 | 38800 | 38800 | 39050 | 38800 | 740 |
| 729 | 20240214 | 091300 | 1732439100 | 38800 | 38700 | 38800 | 38700 | 831 |
| 730 | 20240214 | 091200 | 1700232800 | 38700 | 39200 | 39200 | 38700 | 4306 |
| 731 | 20240214 | 091100 | 1532550450 | 39150 | 39400 | 39400 | 39100 | 3835 |
| 732 | 20240214 | 091000 | 1382231850 | 39400 | 39600 | 39600 | 39400 | 821 |
| 733 | 20240214 | 090900 | 1349822700 | 39600 | 39650 | 39700 | 39500 | 1123 |
| 734 | 20240214 | 090800 | 1305373050 | 39500 | 39350 | 39500 | 39350 | 920 |
| 735 | 20240214 | 090700 | 1269108350 | 39400 | 39750 | 39750 | 39350 | 2171 |
| 736 | 20240214 | 090600 | 1183518100 | 39750 | 39400 | 39800 | 39400 | 1842 |
| 737 | 20240214 | 090500 | 1110392950 | 39400 | 39600 | 39700 | 39400 | 1738 |
| 738 | 20240214 | 090400 | 1041708050 | 39600 | 38950 | 39700 | 38950 | 3942 |
| 739 | 20240214 | 090300 | 886549850 | 38900 | 39100 | 39200 | 38850 | 1627 |
| 740 | 20240214 | 090200 | 823047100 | 39100 | 38950 | 39150 | 38850 | 1665 |
| 741 | 20240214 | 090100 | 758084700 | 39150 | 38300 | 39200 | 38300 | 6800 |
| 742 | 20240214 | 090000 | 494528700 | 38650 | 38300 | 38750 | 38150 | 12831 |