40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 213200 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 2740 |
| 3 | 20240214 | 213100 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 4 | 20240214 | 213000 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 5 | 20240214 | 212900 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 6 | 20240214 | 212800 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 7 | 20240214 | 212700 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 8 | 20240214 | 212600 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 9 | 20240214 | 212500 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 10 | 20240214 | 212400 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 11 | 20240214 | 212300 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 12 | 20240214 | 212200 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 13 | 20240214 | 212100 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 14 | 20240214 | 212000 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 15 | 20240214 | 211900 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 16 | 20240214 | 211800 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 17 | 20240214 | 211700 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 18 | 20240214 | 211600 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 19 | 20240214 | 211500 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 20 | 20240214 | 211400 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 21 | 20240214 | 211300 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 22 | 20240214 | 211200 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 23 | 20240214 | 211100 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 24 | 20240214 | 211000 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 25 | 20240214 | 210900 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 26 | 20240214 | 210800 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 27 | 20240214 | 210700 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 28 | 20240214 | 210600 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 29 | 20240214 | 210500 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 30 | 20240214 | 210400 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 31 | 20240214 | 210300 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 32 | 20240214 | 210200 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 2740 |
| 33 | 20240214 | 210100 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 34 | 20240214 | 210000 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 35 | 20240214 | 205900 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 36 | 20240214 | 205800 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 37 | 20240214 | 205700 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 38 | 20240214 | 205600 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 39 | 20240214 | 205500 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 40 | 20240214 | 205400 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 41 | 20240214 | 205300 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 42 | 20240214 | 205200 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 43 | 20240214 | 205100 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 44 | 20240214 | 205000 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 45 | 20240214 | 204900 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 46 | 20240214 | 204800 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 47 | 20240214 | 204700 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 48 | 20240214 | 204600 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 49 | 20240214 | 204500 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 50 | 20240214 | 204400 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 51 | 20240214 | 204300 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 52 | 20240214 | 204200 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 53 | 20240214 | 204100 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 54 | 20240214 | 204000 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 55 | 20240214 | 203900 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 56 | 20240214 | 203800 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 57 | 20240214 | 203700 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 58 | 20240214 | 203600 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 59 | 20240214 | 203500 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 60 | 20240214 | 203400 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 61 | 20240214 | 203300 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 62 | 20240214 | 203200 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 2740 |
| 63 | 20240214 | 203100 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 64 | 20240214 | 203000 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 65 | 20240214 | 202900 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 66 | 20240214 | 202800 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 67 | 20240214 | 202700 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 68 | 20240214 | 202600 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 69 | 20240214 | 202500 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 70 | 20240214 | 202400 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 71 | 20240214 | 202300 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 72 | 20240214 | 202200 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 73 | 20240214 | 202100 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 74 | 20240214 | 202000 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 75 | 20240214 | 201900 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 76 | 20240214 | 201800 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 77 | 20240214 | 201700 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 78 | 20240214 | 201600 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 79 | 20240214 | 201500 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 80 | 20240214 | 201400 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 81 | 20240214 | 201300 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 82 | 20240214 | 201200 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 83 | 20240214 | 201100 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 84 | 20240214 | 201000 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 85 | 20240214 | 200900 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 86 | 20240214 | 200800 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 87 | 20240214 | 200700 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 88 | 20240214 | 200600 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 89 | 20240214 | 200500 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 90 | 20240214 | 200400 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 91 | 20240214 | 200300 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 92 | 20240214 | 200200 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 2740 |
| 93 | 20240214 | 200100 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 94 | 20240214 | 200000 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 95 | 20240214 | 195900 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 96 | 20240214 | 195800 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 97 | 20240214 | 195700 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 98 | 20240214 | 195600 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 99 | 20240214 | 195500 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 100 | 20240214 | 195400 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 101 | 20240214 | 195300 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 102 | 20240214 | 195200 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 103 | 20240214 | 195100 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 104 | 20240214 | 195000 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 105 | 20240214 | 194900 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 106 | 20240214 | 194800 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 107 | 20240214 | 194700 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 108 | 20240214 | 194600 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 109 | 20240214 | 194500 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 110 | 20240214 | 194400 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 111 | 20240214 | 194300 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 112 | 20240214 | 194200 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 113 | 20240214 | 194100 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 114 | 20240214 | 194000 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 115 | 20240214 | 193900 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 116 | 20240214 | 193800 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 117 | 20240214 | 193700 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 118 | 20240214 | 193600 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 119 | 20240214 | 193500 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 120 | 20240214 | 193400 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 121 | 20240214 | 193300 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 122 | 20240214 | 193200 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 2740 |
| 123 | 20240214 | 193100 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 124 | 20240214 | 193000 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 125 | 20240214 | 192900 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 126 | 20240214 | 192800 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 127 | 20240214 | 192700 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 128 | 20240214 | 192600 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 129 | 20240214 | 192500 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 130 | 20240214 | 192400 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 131 | 20240214 | 192300 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 132 | 20240214 | 192200 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 133 | 20240214 | 192100 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 134 | 20240214 | 192000 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 135 | 20240214 | 191900 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 136 | 20240214 | 191800 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 137 | 20240214 | 191700 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 138 | 20240214 | 191600 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 139 | 20240214 | 191500 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 140 | 20240214 | 191400 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 141 | 20240214 | 191300 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 142 | 20240214 | 191200 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 143 | 20240214 | 191100 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 144 | 20240214 | 191000 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 145 | 20240214 | 190900 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 146 | 20240214 | 190800 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 147 | 20240214 | 190700 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 148 | 20240214 | 190600 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 149 | 20240214 | 190500 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 150 | 20240214 | 190400 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 151 | 20240214 | 190300 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 152 | 20240214 | 190200 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 2740 |
| 153 | 20240214 | 190100 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 154 | 20240214 | 190000 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 155 | 20240214 | 185900 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 156 | 20240214 | 185800 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 157 | 20240214 | 185700 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 158 | 20240214 | 185600 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 159 | 20240214 | 185500 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 160 | 20240214 | 185400 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 161 | 20240214 | 185300 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 162 | 20240214 | 185200 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 163 | 20240214 | 185100 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 164 | 20240214 | 185000 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 165 | 20240214 | 184900 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 166 | 20240214 | 184800 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 167 | 20240214 | 184700 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 168 | 20240214 | 184600 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 169 | 20240214 | 184500 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 170 | 20240214 | 184400 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 171 | 20240214 | 184300 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 172 | 20240214 | 184200 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 173 | 20240214 | 184100 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 174 | 20240214 | 184000 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 175 | 20240214 | 183900 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 176 | 20240214 | 183800 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 177 | 20240214 | 183700 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 178 | 20240214 | 183600 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 179 | 20240214 | 183500 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 180 | 20240214 | 183400 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 181 | 20240214 | 183300 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 182 | 20240214 | 183200 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 2740 |
| 183 | 20240214 | 183100 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 184 | 20240214 | 183000 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 185 | 20240214 | 182900 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 186 | 20240214 | 182800 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 187 | 20240214 | 182700 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 188 | 20240214 | 182600 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 189 | 20240214 | 182500 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 190 | 20240214 | 182400 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 191 | 20240214 | 182300 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 192 | 20240214 | 182200 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 193 | 20240214 | 182100 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 194 | 20240214 | 182000 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 195 | 20240214 | 181900 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 196 | 20240214 | 181800 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 197 | 20240214 | 181700 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 198 | 20240214 | 181600 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 199 | 20240214 | 181500 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 200 | 20240214 | 181400 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 201 | 20240214 | 181300 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 202 | 20240214 | 181200 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 203 | 20240214 | 181100 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 204 | 20240214 | 181000 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 205 | 20240214 | 180900 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 206 | 20240214 | 180800 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 207 | 20240214 | 180700 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 208 | 20240214 | 180600 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 209 | 20240214 | 180500 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 210 | 20240214 | 180400 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 211 | 20240214 | 180300 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 212 | 20240214 | 180200 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 2740 |
| 213 | 20240214 | 180100 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 214 | 20240214 | 180000 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 215 | 20240214 | 175900 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 216 | 20240214 | 175800 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 217 | 20240214 | 175700 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 218 | 20240214 | 175600 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 219 | 20240214 | 175500 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 220 | 20240214 | 175400 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 221 | 20240214 | 175300 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 222 | 20240214 | 175200 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 223 | 20240214 | 175100 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 224 | 20240214 | 175000 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 225 | 20240214 | 174900 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 226 | 20240214 | 174800 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 227 | 20240214 | 174700 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 228 | 20240214 | 174600 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 229 | 20240214 | 174500 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 230 | 20240214 | 174400 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 231 | 20240214 | 174300 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 232 | 20240214 | 174200 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 233 | 20240214 | 174100 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 234 | 20240214 | 174000 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 235 | 20240214 | 173900 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 236 | 20240214 | 173800 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 237 | 20240214 | 173700 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 238 | 20240214 | 173600 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 239 | 20240214 | 173500 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 240 | 20240214 | 173400 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 241 | 20240214 | 173300 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 242 | 20240214 | 173200 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 2740 |
| 243 | 20240214 | 173100 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 244 | 20240214 | 173000 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 245 | 20240214 | 172900 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 246 | 20240214 | 172800 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 247 | 20240214 | 172700 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 248 | 20240214 | 172600 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 249 | 20240214 | 172500 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 250 | 20240214 | 172400 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 251 | 20240214 | 172300 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 252 | 20240214 | 172200 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 253 | 20240214 | 172100 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 254 | 20240214 | 172000 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 255 | 20240214 | 171900 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 256 | 20240214 | 171800 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 257 | 20240214 | 171700 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 258 | 20240214 | 171600 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 259 | 20240214 | 171500 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 260 | 20240214 | 171400 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 261 | 20240214 | 171300 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 262 | 20240214 | 171200 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 263 | 20240214 | 171100 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 264 | 20240214 | 171000 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 265 | 20240214 | 170900 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 266 | 20240214 | 170800 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 267 | 20240214 | 170700 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 268 | 20240214 | 170600 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 269 | 20240214 | 170500 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 270 | 20240214 | 170400 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 271 | 20240214 | 170300 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 272 | 20240214 | 170200 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 2740 |
| 273 | 20240214 | 170100 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 274 | 20240214 | 170000 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 275 | 20240214 | 165900 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 276 | 20240214 | 165800 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 277 | 20240214 | 165700 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 278 | 20240214 | 165600 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 279 | 20240214 | 165500 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 280 | 20240214 | 165400 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 281 | 20240214 | 165300 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 282 | 20240214 | 165200 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 283 | 20240214 | 165100 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 284 | 20240214 | 165000 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 285 | 20240214 | 164900 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 286 | 20240214 | 164800 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 287 | 20240214 | 164700 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 288 | 20240214 | 164600 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 289 | 20240214 | 164500 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 290 | 20240214 | 164400 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 291 | 20240214 | 164300 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 292 | 20240214 | 164200 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 293 | 20240214 | 164100 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 294 | 20240214 | 164000 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 295 | 20240214 | 163900 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 296 | 20240214 | 163800 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 297 | 20240214 | 163700 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 298 | 20240214 | 163600 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 299 | 20240214 | 163500 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 300 | 20240214 | 163400 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 301 | 20240214 | 163300 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 302 | 20240214 | 163200 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 2740 |
| 303 | 20240214 | 163100 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 304 | 20240214 | 163000 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 305 | 20240214 | 162900 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 306 | 20240214 | 162800 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 307 | 20240214 | 162700 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 308 | 20240214 | 162600 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 309 | 20240214 | 162500 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 310 | 20240214 | 162400 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 311 | 20240214 | 162300 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 312 | 20240214 | 162200 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 313 | 20240214 | 162100 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 314 | 20240214 | 162000 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 315 | 20240214 | 161900 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 316 | 20240214 | 161800 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 317 | 20240214 | 161700 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 318 | 20240214 | 161600 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 319 | 20240214 | 161500 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 320 | 20240214 | 161400 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 321 | 20240214 | 161300 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 322 | 20240214 | 161200 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 323 | 20240214 | 161100 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 324 | 20240214 | 161000 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 325 | 20240214 | 160900 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 326 | 20240214 | 160800 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 327 | 20240214 | 160700 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 328 | 20240214 | 160600 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 329 | 20240214 | 160500 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 330 | 20240214 | 160400 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 331 | 20240214 | 160300 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 332 | 20240214 | 160200 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 2740 |
| 333 | 20240214 | 160100 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 334 | 20240214 | 160000 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 335 | 20240214 | 155900 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 336 | 20240214 | 155800 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 337 | 20240214 | 155700 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 338 | 20240214 | 155600 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 339 | 20240214 | 155500 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 340 | 20240214 | 155400 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 341 | 20240214 | 155300 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 342 | 20240214 | 155200 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 343 | 20240214 | 155100 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 344 | 20240214 | 155000 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 345 | 20240214 | 154900 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 346 | 20240214 | 154800 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 347 | 20240214 | 154700 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 348 | 20240214 | 154600 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 349 | 20240214 | 154500 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 350 | 20240214 | 154400 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 351 | 20240214 | 154300 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 352 | 20240214 | 154200 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 353 | 20240214 | 154100 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 354 | 20240214 | 154000 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 355 | 20240214 | 153900 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 356 | 20240214 | 153800 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 357 | 20240214 | 153700 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 358 | 20240214 | 153600 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 359 | 20240214 | 153500 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 360 | 20240214 | 153400 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 361 | 20240214 | 153300 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 362 | 20240214 | 153200 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 2740 |
| 363 | 20240214 | 153100 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 0 |
| 364 | 20240214 | 153000 | 6348106350 | 21200 | 21200 | 21200 | 21200 | 2740 |
| 365 | 20240214 | 152900 | 6290018350 | 21100 | 21100 | 21100 | 21100 | 0 |
| 366 | 20240214 | 152800 | 6290018350 | 21100 | 21100 | 21100 | 21100 | 0 |
| 367 | 20240214 | 152700 | 6290018350 | 21100 | 21100 | 21100 | 21100 | 0 |
| 368 | 20240214 | 152600 | 6290018350 | 21100 | 21100 | 21100 | 21100 | 0 |
| 369 | 20240214 | 152500 | 6290018350 | 21100 | 21100 | 21100 | 21100 | 0 |
| 370 | 20240214 | 152400 | 6290018350 | 21100 | 21100 | 21100 | 21100 | 0 |
| 371 | 20240214 | 152300 | 6290018350 | 21100 | 21100 | 21100 | 21100 | 0 |
| 372 | 20240214 | 152200 | 6290018350 | 21100 | 21100 | 21100 | 21100 | 0 |
| 373 | 20240214 | 152100 | 6290018350 | 21100 | 21100 | 21100 | 21100 | 0 |
| 374 | 20240214 | 152000 | 6290018350 | 21100 | 21100 | 21100 | 21100 | 0 |
| 375 | 20240214 | 151900 | 6290018350 | 21100 | 21050 | 21100 | 20950 | 1055 |
| 376 | 20240214 | 151800 | 6267832200 | 20900 | 21000 | 21150 | 20900 | 7761 |
| 377 | 20240214 | 151700 | 6105234700 | 21000 | 21200 | 21200 | 21000 | 7535 |
| 378 | 20240214 | 151600 | 5946564650 | 21200 | 21150 | 21200 | 21150 | 60 |
| 379 | 20240214 | 151500 | 5945295550 | 21150 | 21100 | 21150 | 21100 | 1144 |
| 380 | 20240214 | 151400 | 5921102300 | 21100 | 21150 | 21200 | 21100 | 364 |
| 381 | 20240214 | 151300 | 5913421550 | 21100 | 21100 | 21100 | 21100 | 617 |
| 382 | 20240214 | 151200 | 5900402850 | 21100 | 21150 | 21200 | 21100 | 1016 |
| 383 | 20240214 | 151100 | 5878938750 | 21150 | 21150 | 21200 | 21100 | 1014 |
| 384 | 20240214 | 151000 | 5857507650 | 21100 | 21200 | 21250 | 21050 | 3864 |
| 385 | 20240214 | 150900 | 5775904150 | 21150 | 21200 | 21300 | 21150 | 1666 |
| 386 | 20240214 | 150800 | 5740576600 | 21300 | 21200 | 21300 | 21150 | 291 |
| 387 | 20240214 | 150700 | 5734415200 | 21200 | 21250 | 21250 | 21200 | 1733 |
| 388 | 20240214 | 150600 | 5697675550 | 21250 | 21250 | 21250 | 21250 | 869 |
| 389 | 20240214 | 150500 | 5679209300 | 21250 | 21250 | 21300 | 21200 | 1104 |
| 390 | 20240214 | 150400 | 5655739350 | 21250 | 21300 | 21300 | 21250 | 494 |
| 391 | 20240214 | 150300 | 5645239750 | 21250 | 21300 | 21300 | 21250 | 464 |
| 392 | 20240214 | 150200 | 5635370150 | 21300 | 21350 | 21350 | 21300 | 178 |
| 393 | 20240214 | 150100 | 5631572650 | 21350 | 21350 | 21350 | 21300 | 495 |
| 394 | 20240214 | 150000 | 5621012200 | 21350 | 21300 | 21350 | 21300 | 313 |
| 395 | 20240214 | 145900 | 5614330550 | 21350 | 21300 | 21350 | 21250 | 1475 |
| 396 | 20240214 | 145800 | 5582918100 | 21300 | 21300 | 21300 | 21300 | 173 |
| 397 | 20240214 | 145700 | 5579233200 | 21300 | 21350 | 21350 | 21300 | 778 |
| 398 | 20240214 | 145600 | 5562653100 | 21350 | 21350 | 21400 | 21300 | 629 |
| 399 | 20240214 | 145500 | 5549228900 | 21350 | 21400 | 21400 | 21350 | 84 |
| 400 | 20240214 | 145400 | 5547431800 | 21350 | 21300 | 21400 | 21300 | 1092 |
| 401 | 20240214 | 145300 | 5524108250 | 21350 | 21300 | 21350 | 21300 | 101 |
| 402 | 20240214 | 145200 | 5521954200 | 21300 | 21350 | 21350 | 21300 | 230 |
| 403 | 20240214 | 145100 | 5517047050 | 21350 | 21350 | 21350 | 21300 | 1780 |
| 404 | 20240214 | 145000 | 5479113000 | 21400 | 21350 | 21400 | 21350 | 596 |
| 405 | 20240214 | 144900 | 5466362100 | 21350 | 21350 | 21400 | 21350 | 520 |
| 406 | 20240214 | 144800 | 5455256150 | 21350 | 21350 | 21400 | 21350 | 67 |
| 407 | 20240214 | 144700 | 5453825300 | 21400 | 21400 | 21400 | 21400 | 165 |
| 408 | 20240214 | 144600 | 5450294300 | 21400 | 21350 | 21400 | 21350 | 748 |
| 409 | 20240214 | 144500 | 5434296500 | 21300 | 21350 | 21350 | 21300 | 50 |
| 410 | 20240214 | 144400 | 5433231250 | 21350 | 21300 | 21350 | 21300 | 259 |
| 411 | 20240214 | 144300 | 5427714050 | 21350 | 21300 | 21400 | 21300 | 47 |
| 412 | 20240214 | 144200 | 5426710350 | 21400 | 21300 | 21400 | 21300 | 798 |
| 413 | 20240214 | 144100 | 5409648450 | 21300 | 21200 | 21300 | 21200 | 338 |
| 414 | 20240214 | 144000 | 5402453350 | 21300 | 21200 | 21300 | 21200 | 128 |
| 415 | 20240214 | 143900 | 5399736950 | 21200 | 21300 | 21300 | 21200 | 550 |
| 416 | 20240214 | 143800 | 5388055300 | 21350 | 21300 | 21350 | 21250 | 830 |
| 417 | 20240214 | 143700 | 5370385700 | 21300 | 21300 | 21300 | 21250 | 612 |
| 418 | 20240214 | 143600 | 5357352750 | 21250 | 21250 | 21300 | 21250 | 241 |
| 419 | 20240214 | 143500 | 5352231250 | 21250 | 21350 | 21350 | 21250 | 519 |
| 420 | 20240214 | 143400 | 5341177100 | 21350 | 21350 | 21350 | 21350 | 110 |
| 421 | 20240214 | 143300 | 5338828600 | 21350 | 21400 | 21400 | 21300 | 1022 |
| 422 | 20240214 | 143200 | 5317003300 | 21400 | 21400 | 21400 | 21350 | 977 |
| 423 | 20240214 | 143100 | 5296103000 | 21450 | 21450 | 21450 | 21400 | 711 |
| 424 | 20240214 | 143000 | 5280852550 | 21450 | 21450 | 21450 | 21400 | 237 |
| 425 | 20240214 | 142900 | 5275775350 | 21400 | 21400 | 21450 | 21350 | 1496 |
| 426 | 20240214 | 142800 | 5243761950 | 21400 | 21350 | 21400 | 21300 | 1000 |
| 427 | 20240214 | 142700 | 5222408150 | 21300 | 21250 | 21300 | 21250 | 860 |
| 428 | 20240214 | 142600 | 5204098650 | 21250 | 21250 | 21250 | 21250 | 540 |
| 429 | 20240214 | 142500 | 5192623650 | 21200 | 21200 | 21200 | 21200 | 1 |
| 430 | 20240214 | 142400 | 5192602450 | 21200 | 21200 | 21200 | 21200 | 68 |
| 431 | 20240214 | 142300 | 5191160850 | 21200 | 21250 | 21250 | 21200 | 310 |
| 432 | 20240214 | 142200 | 5184576900 | 21250 | 21200 | 21250 | 21200 | 42 |
| 433 | 20240214 | 142100 | 5183684500 | 21200 | 21200 | 21200 | 21200 | 1364 |
| 434 | 20240214 | 142000 | 5154767700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 435 | 20240214 | 141900 | 5154767700 | 21200 | 21150 | 21200 | 21150 | 171 |
| 436 | 20240214 | 141800 | 5151144800 | 21150 | 21200 | 21200 | 21150 | 276 |
| 437 | 20240214 | 141700 | 5145293850 | 21150 | 21150 | 21150 | 21150 | 109 |
| 438 | 20240214 | 141600 | 5142988500 | 21150 | 21200 | 21200 | 21150 | 223 |
| 439 | 20240214 | 141500 | 5138270950 | 21150 | 21200 | 21200 | 21150 | 245 |
| 440 | 20240214 | 141400 | 5133077200 | 21150 | 21250 | 21250 | 21150 | 206 |
| 441 | 20240214 | 141300 | 5128709850 | 21200 | 21200 | 21200 | 21200 | 211 |
| 442 | 20240214 | 141200 | 5124236650 | 21150 | 21200 | 21200 | 21150 | 262 |
| 443 | 20240214 | 141100 | 5118682550 | 21200 | 21150 | 21250 | 21150 | 312 |
| 444 | 20240214 | 141000 | 5112082950 | 21150 | 21200 | 21200 | 21150 | 1051 |
| 445 | 20240214 | 140900 | 5089846400 | 21200 | 21200 | 21200 | 21150 | 700 |
| 446 | 20240214 | 140800 | 5075006650 | 21200 | 21200 | 21200 | 21200 | 100 |
| 447 | 20240214 | 140700 | 5072886650 | 21150 | 21150 | 21150 | 21150 | 40 |
| 448 | 20240214 | 140600 | 5072040650 | 21150 | 21150 | 21150 | 21150 | 76 |
| 449 | 20240214 | 140500 | 5070433250 | 21150 | 21150 | 21150 | 21150 | 0 |
| 450 | 20240214 | 140400 | 5070433250 | 21150 | 21150 | 21150 | 21150 | 193 |
| 451 | 20240214 | 140300 | 5066351300 | 21150 | 21200 | 21200 | 21100 | 261 |
| 452 | 20240214 | 140200 | 5060830950 | 21200 | 21200 | 21200 | 21200 | 118 |
| 453 | 20240214 | 140100 | 5058329350 | 21150 | 21150 | 21150 | 21150 | 1 |
| 454 | 20240214 | 140000 | 5058308200 | 21150 | 21200 | 21200 | 21150 | 197 |
| 455 | 20240214 | 135900 | 5054132100 | 21200 | 21150 | 21200 | 21150 | 90 |
| 456 | 20240214 | 135800 | 5052227850 | 21100 | 21200 | 21200 | 21100 | 9 |
| 457 | 20240214 | 135700 | 5052037550 | 21100 | 21100 | 21200 | 21100 | 68 |
| 458 | 20240214 | 135600 | 5050597800 | 21150 | 21100 | 21150 | 21100 | 114 |
| 459 | 20240214 | 135500 | 5048188400 | 21100 | 21150 | 21150 | 21100 | 70 |
| 460 | 20240214 | 135400 | 5046710450 | 21150 | 21200 | 21250 | 21150 | 321 |
| 461 | 20240214 | 135300 | 5039917600 | 21200 | 21200 | 21200 | 21200 | 177 |
| 462 | 20240214 | 135200 | 5036165200 | 21150 | 21150 | 21150 | 21100 | 60 |
| 463 | 20240214 | 135100 | 5034896700 | 21100 | 21200 | 21200 | 21100 | 137 |
| 464 | 20240214 | 135000 | 5031998900 | 21050 | 21150 | 21250 | 21050 | 4094 |
| 465 | 20240214 | 134900 | 4945687450 | 21250 | 21250 | 21250 | 21150 | 282 |
| 466 | 20240214 | 134800 | 4939695800 | 21200 | 21250 | 21250 | 21200 | 45 |
| 467 | 20240214 | 134700 | 4938740600 | 21300 | 21150 | 21300 | 21150 | 1115 |
| 468 | 20240214 | 134600 | 4915039800 | 21150 | 21150 | 21150 | 21150 | 166 |
| 469 | 20240214 | 134500 | 4911528900 | 21150 | 21100 | 21150 | 21100 | 479 |
| 470 | 20240214 | 134400 | 4901411350 | 21100 | 21100 | 21100 | 21100 | 30 |
| 471 | 20240214 | 134300 | 4900778350 | 21100 | 21100 | 21100 | 21100 | 0 |
| 472 | 20240214 | 134200 | 4900778350 | 21100 | 21150 | 21150 | 21100 | 378 |
| 473 | 20240214 | 134100 | 4892785300 | 21150 | 21050 | 21150 | 21050 | 843 |
| 474 | 20240214 | 134000 | 4874998100 | 21050 | 21000 | 21050 | 21000 | 820 |
| 475 | 20240214 | 133900 | 4857743100 | 21000 | 21100 | 21100 | 21000 | 104 |
| 476 | 20240214 | 133800 | 4855552650 | 21100 | 21050 | 21100 | 21000 | 634 |
| 477 | 20240214 | 133700 | 4842235750 | 21050 | 21000 | 21050 | 21000 | 2611 |
| 478 | 20240214 | 133600 | 4787392150 | 21000 | 20950 | 21000 | 20950 | 762 |
| 479 | 20240214 | 133500 | 4771401000 | 20950 | 20950 | 21000 | 20950 | 890 |
| 480 | 20240214 | 133400 | 4752755000 | 21000 | 21000 | 21000 | 20950 | 1258 |
| 481 | 20240214 | 133300 | 4726348500 | 21000 | 21000 | 21000 | 20950 | 478 |
| 482 | 20240214 | 133200 | 4716311600 | 21000 | 21000 | 21000 | 21000 | 680 |
| 483 | 20240214 | 133100 | 4702031600 | 21000 | 21050 | 21050 | 20950 | 1578 |
| 484 | 20240214 | 133000 | 4668897700 | 21000 | 21050 | 21050 | 21000 | 227 |
| 485 | 20240214 | 132900 | 4664122300 | 21050 | 21050 | 21100 | 21050 | 340 |
| 486 | 20240214 | 132800 | 4656964800 | 21100 | 21000 | 21100 | 21000 | 68 |
| 487 | 20240214 | 132700 | 4655536150 | 21000 | 21100 | 21100 | 21000 | 2802 |
| 488 | 20240214 | 132600 | 4596639450 | 21100 | 21100 | 21100 | 21050 | 976 |
| 489 | 20240214 | 132500 | 4576090300 | 21100 | 21150 | 21150 | 21100 | 1813 |
| 490 | 20240214 | 132400 | 4537809750 | 21100 | 21100 | 21150 | 21100 | 307 |
| 491 | 20240214 | 132300 | 4531330400 | 21100 | 21150 | 21150 | 21100 | 433 |
| 492 | 20240214 | 132200 | 4522183850 | 21100 | 21100 | 21100 | 21100 | 825 |
| 493 | 20240214 | 132100 | 4504776350 | 21150 | 21100 | 21150 | 21100 | 190 |
| 494 | 20240214 | 132000 | 4500767200 | 21100 | 21150 | 21200 | 21100 | 839 |
| 495 | 20240214 | 131900 | 4483049400 | 21150 | 21150 | 21150 | 21100 | 334 |
| 496 | 20240214 | 131800 | 4475987650 | 21100 | 21150 | 21200 | 21100 | 417 |
| 497 | 20240214 | 131700 | 4467170350 | 21150 | 21150 | 21150 | 21150 | 113 |
| 498 | 20240214 | 131600 | 4464780400 | 21150 | 21150 | 21150 | 21150 | 245 |
| 499 | 20240214 | 131500 | 4459598650 | 21150 | 21150 | 21150 | 21100 | 236 |
| 500 | 20240214 | 131400 | 4454616150 | 21100 | 21100 | 21100 | 21050 | 257 |
| 501 | 20240214 | 131300 | 4449197950 | 21150 | 21050 | 21150 | 21050 | 557 |
| 502 | 20240214 | 131200 | 4437449450 | 21050 | 21100 | 21150 | 20950 | 5193 |
| 503 | 20240214 | 131100 | 4328346350 | 21100 | 21100 | 21150 | 21100 | 95 |
| 504 | 20240214 | 131000 | 4326341750 | 21100 | 21150 | 21150 | 21000 | 3027 |
| 505 | 20240214 | 130900 | 4262574900 | 21100 | 21100 | 21150 | 21100 | 924 |
| 506 | 20240214 | 130800 | 4243078450 | 21100 | 21150 | 21150 | 21100 | 770 |
| 507 | 20240214 | 130700 | 4226823900 | 21100 | 21100 | 21100 | 21100 | 434 |
| 508 | 20240214 | 130600 | 4217666500 | 21150 | 21150 | 21150 | 21100 | 1006 |
| 509 | 20240214 | 130500 | 4196394550 | 21150 | 21200 | 21200 | 21150 | 590 |
| 510 | 20240214 | 130400 | 4183913550 | 21200 | 21150 | 21200 | 21150 | 1037 |
| 511 | 20240214 | 130300 | 4161980500 | 21150 | 21150 | 21200 | 21150 | 841 |
| 512 | 20240214 | 130200 | 4144183350 | 21150 | 21150 | 21150 | 21150 | 230 |
| 513 | 20240214 | 130100 | 4139318850 | 21200 | 21200 | 21300 | 21200 | 2974 |
| 514 | 20240214 | 130000 | 4076258250 | 21200 | 21200 | 21300 | 21200 | 13 |
| 515 | 20240214 | 125900 | 4075982250 | 21150 | 21300 | 21300 | 21150 | 5112 |
| 516 | 20240214 | 125800 | 3967689600 | 21350 | 21300 | 21350 | 21300 | 326 |
| 517 | 20240214 | 125700 | 3960745650 | 21300 | 21300 | 21300 | 21250 | 27 |
| 518 | 20240214 | 125600 | 3960170800 | 21300 | 21300 | 21300 | 21250 | 281 |
| 519 | 20240214 | 125500 | 3954191500 | 21250 | 21200 | 21250 | 21200 | 216 |
| 520 | 20240214 | 125400 | 3949602050 | 21200 | 21250 | 21250 | 21200 | 1644 |
| 521 | 20240214 | 125300 | 3914748100 | 21250 | 21200 | 21250 | 21200 | 92 |
| 522 | 20240214 | 125200 | 3912795700 | 21200 | 21200 | 21200 | 21200 | 441 |
| 523 | 20240214 | 125100 | 3903446500 | 21200 | 21150 | 21200 | 21150 | 785 |
| 524 | 20240214 | 125000 | 3886815850 | 21200 | 21150 | 21200 | 21150 | 2153 |
| 525 | 20240214 | 124900 | 3841231700 | 21150 | 21250 | 21300 | 21150 | 1936 |
| 526 | 20240214 | 124800 | 3800144500 | 21250 | 21250 | 21250 | 21250 | 430 |
| 527 | 20240214 | 124700 | 3791007000 | 21250 | 21350 | 21350 | 21250 | 632 |
| 528 | 20240214 | 124600 | 3777565300 | 21300 | 21150 | 21300 | 21150 | 3186 |
| 529 | 20240214 | 124500 | 3710011750 | 21150 | 21200 | 21200 | 21150 | 6029 |
| 530 | 20240214 | 124400 | 3582461100 | 21200 | 21400 | 21400 | 21200 | 5153 |
| 531 | 20240214 | 124300 | 3473081850 | 21350 | 21450 | 21450 | 21300 | 2071 |
| 532 | 20240214 | 124200 | 3428858650 | 21500 | 21450 | 21500 | 21450 | 50 |
| 533 | 20240214 | 124100 | 3427784400 | 21450 | 21400 | 21450 | 21400 | 209 |
| 534 | 20240214 | 124000 | 3423306050 | 21400 | 21400 | 21400 | 21400 | 206 |
| 535 | 20240214 | 123900 | 3418897650 | 21450 | 21400 | 21450 | 21400 | 401 |
| 536 | 20240214 | 123800 | 3410316200 | 21400 | 21350 | 21400 | 21350 | 165 |
| 537 | 20240214 | 123700 | 3406792200 | 21350 | 21400 | 21400 | 21350 | 15 |
| 538 | 20240214 | 123600 | 3406471450 | 21400 | 21400 | 21450 | 21400 | 265 |
| 539 | 20240214 | 123500 | 3400794400 | 21400 | 21350 | 21400 | 21350 | 173 |
| 540 | 20240214 | 123400 | 3397095550 | 21300 | 21400 | 21400 | 21300 | 124 |
| 541 | 20240214 | 123300 | 3394453950 | 21300 | 21350 | 21350 | 21300 | 296 |
| 542 | 20240214 | 123200 | 3388144050 | 21300 | 21300 | 21300 | 21300 | 214 |
| 543 | 20240214 | 123100 | 3383585850 | 21300 | 21350 | 21400 | 21300 | 436 |
| 544 | 20240214 | 123000 | 3374282350 | 21400 | 21450 | 21450 | 21400 | 15 |
| 545 | 20240214 | 122900 | 3373961250 | 21450 | 21450 | 21450 | 21450 | 15 |
| 546 | 20240214 | 122800 | 3373639500 | 21450 | 21400 | 21450 | 21350 | 123 |
| 547 | 20240214 | 122700 | 3371005450 | 21400 | 21400 | 21400 | 21400 | 21 |
| 548 | 20240214 | 122600 | 3370556050 | 21400 | 21350 | 21400 | 21350 | 202 |
| 549 | 20240214 | 122500 | 3366235300 | 21400 | 21300 | 21400 | 21300 | 144 |
| 550 | 20240214 | 122400 | 3363166700 | 21300 | 21300 | 21300 | 21300 | 23 |
| 551 | 20240214 | 122300 | 3362676800 | 21300 | 21250 | 21350 | 21200 | 1025 |
| 552 | 20240214 | 122200 | 3340886550 | 21250 | 21350 | 21350 | 21250 | 404 |
| 553 | 20240214 | 122100 | 3332283900 | 21300 | 21300 | 21350 | 21250 | 1980 |
| 554 | 20240214 | 122000 | 3290172700 | 21300 | 21300 | 21300 | 21300 | 680 |
| 555 | 20240214 | 121900 | 3275688700 | 21350 | 21300 | 21350 | 21300 | 513 |
| 556 | 20240214 | 121800 | 3264759300 | 21300 | 21300 | 21300 | 21300 | 418 |
| 557 | 20240214 | 121700 | 3255855900 | 21400 | 21350 | 21400 | 21350 | 23 |
| 558 | 20240214 | 121600 | 3255364700 | 21350 | 21400 | 21400 | 21350 | 1353 |
| 559 | 20240214 | 121500 | 3226477050 | 21350 | 21400 | 21400 | 21350 | 16 |
| 560 | 20240214 | 121400 | 3226134900 | 21400 | 21400 | 21400 | 21350 | 129 |
| 561 | 20240214 | 121300 | 3223376800 | 21350 | 21400 | 21400 | 21350 | 2 |
| 562 | 20240214 | 121200 | 3223334050 | 21400 | 21350 | 21400 | 21350 | 3 |
| 563 | 20240214 | 121100 | 3223269950 | 21350 | 21350 | 21400 | 21350 | 722 |
| 564 | 20240214 | 121000 | 3207835750 | 21350 | 21400 | 21400 | 21350 | 81 |
| 565 | 20240214 | 120900 | 3206106350 | 21350 | 21350 | 21400 | 21350 | 44 |
| 566 | 20240214 | 120800 | 3205165950 | 21350 | 21350 | 21350 | 21300 | 526 |
| 567 | 20240214 | 120700 | 3193939800 | 21350 | 21350 | 21350 | 21350 | 498 |
| 568 | 20240214 | 120600 | 3183307500 | 21350 | 21400 | 21400 | 21350 | 60 |
| 569 | 20240214 | 120500 | 3182026450 | 21350 | 21400 | 21400 | 21350 | 311 |
| 570 | 20240214 | 120400 | 3175386550 | 21400 | 21400 | 21400 | 21350 | 586 |
| 571 | 20240214 | 120300 | 3162862100 | 21400 | 21350 | 21400 | 21350 | 58 |
| 572 | 20240214 | 120200 | 3161620950 | 21400 | 21350 | 21400 | 21350 | 88 |
| 573 | 20240214 | 120100 | 3159741050 | 21350 | 21400 | 21400 | 21350 | 496 |
| 574 | 20240214 | 120000 | 3149150700 | 21400 | 21400 | 21400 | 21350 | 86 |
| 575 | 20240214 | 115900 | 3147311650 | 21350 | 21300 | 21350 | 21300 | 561 |
| 576 | 20240214 | 115800 | 3135338150 | 21300 | 21350 | 21350 | 21300 | 189 |
| 577 | 20240214 | 115700 | 3131305750 | 21350 | 21350 | 21400 | 21350 | 836 |
| 578 | 20240214 | 115600 | 3113457100 | 21350 | 21350 | 21350 | 21350 | 60 |
| 579 | 20240214 | 115500 | 3112176100 | 21350 | 21350 | 21350 | 21350 | 47 |
| 580 | 20240214 | 115400 | 3111172650 | 21350 | 21350 | 21350 | 21300 | 522 |
| 581 | 20240214 | 115300 | 3100030950 | 21350 | 21300 | 21350 | 21300 | 154 |
| 582 | 20240214 | 115200 | 3096745100 | 21300 | 21300 | 21350 | 21300 | 283 |
| 583 | 20240214 | 115100 | 3090704600 | 21300 | 21300 | 21300 | 21300 | 200 |
| 584 | 20240214 | 115000 | 3086444600 | 21300 | 21200 | 21300 | 21200 | 90 |
| 585 | 20240214 | 114900 | 3084531700 | 21200 | 21200 | 21250 | 21200 | 238 |
| 586 | 20240214 | 114800 | 3079484900 | 21200 | 21250 | 21250 | 21200 | 638 |
| 587 | 20240214 | 114700 | 3065949900 | 21250 | 21250 | 21250 | 21250 | 441 |
| 588 | 20240214 | 114600 | 3056578650 | 21300 | 21300 | 21300 | 21300 | 419 |
| 589 | 20240214 | 114500 | 3047653950 | 21300 | 21350 | 21350 | 21300 | 504 |
| 590 | 20240214 | 114400 | 3036908550 | 21300 | 21350 | 21350 | 21300 | 741 |
| 591 | 20240214 | 114300 | 3021095300 | 21400 | 21450 | 21450 | 21400 | 635 |
| 592 | 20240214 | 114200 | 3007505700 | 21450 | 21450 | 21450 | 21450 | 42 |
| 593 | 20240214 | 114100 | 3006604800 | 21450 | 21450 | 21450 | 21400 | 65 |
| 594 | 20240214 | 114000 | 3005212050 | 21450 | 21450 | 21450 | 21450 | 52 |
| 595 | 20240214 | 113900 | 3004096650 | 21500 | 21450 | 21500 | 21400 | 776 |
| 596 | 20240214 | 113800 | 2987416100 | 21450 | 21400 | 21450 | 21400 | 126 |
| 597 | 20240214 | 113700 | 2984719050 | 21450 | 21450 | 21450 | 21450 | 70 |
| 598 | 20240214 | 113600 | 2983217550 | 21450 | 21450 | 21450 | 21450 | 164 |
| 599 | 20240214 | 113500 | 2979699750 | 21500 | 21500 | 21500 | 21500 | 66 |
| 600 | 20240214 | 113400 | 2978280750 | 21500 | 21450 | 21500 | 21450 | 79 |
| 601 | 20240214 | 113300 | 2976585850 | 21400 | 21500 | 21500 | 21400 | 675 |
| 602 | 20240214 | 113200 | 2962108650 | 21450 | 21450 | 21450 | 21450 | 1 |
| 603 | 20240214 | 113100 | 2962087200 | 21450 | 21450 | 21450 | 21450 | 73 |
| 604 | 20240214 | 113000 | 2960521350 | 21400 | 21400 | 21650 | 21400 | 1923 |
| 605 | 20240214 | 112900 | 2919068650 | 21400 | 21400 | 21400 | 21400 | 108 |
| 606 | 20240214 | 112800 | 2916757450 | 21400 | 21400 | 21400 | 21400 | 375 |
| 607 | 20240214 | 112700 | 2908732450 | 21400 | 21450 | 21450 | 21400 | 313 |
| 608 | 20240214 | 112600 | 2902029300 | 21550 | 21500 | 21550 | 21450 | 754 |
| 609 | 20240214 | 112500 | 2885850650 | 21550 | 21550 | 21550 | 21500 | 235 |
| 610 | 20240214 | 112400 | 2880797100 | 21550 | 21500 | 21600 | 21500 | 56 |
| 611 | 20240214 | 112300 | 2879587650 | 21500 | 21550 | 21600 | 21500 | 1145 |
| 612 | 20240214 | 112200 | 2854922000 | 21550 | 21650 | 21650 | 21550 | 1706 |
| 613 | 20240214 | 112100 | 2818080450 | 21650 | 21650 | 21700 | 21650 | 200 |
| 614 | 20240214 | 112000 | 2813748550 | 21650 | 21650 | 21700 | 21650 | 547 |
| 615 | 20240214 | 111900 | 2801901000 | 21650 | 21650 | 21650 | 21650 | 5 |
| 616 | 20240214 | 111800 | 2801792750 | 21650 | 21650 | 21700 | 21650 | 378 |
| 617 | 20240214 | 111700 | 2793605500 | 21650 | 21550 | 21650 | 21550 | 686 |
| 618 | 20240214 | 111600 | 2778788000 | 21600 | 21550 | 21650 | 21550 | 330 |
| 619 | 20240214 | 111500 | 2771664600 | 21550 | 21600 | 21600 | 21550 | 274 |
| 620 | 20240214 | 111400 | 2765751250 | 21550 | 21550 | 21600 | 21550 | 221 |
| 621 | 20240214 | 111300 | 2760983250 | 21600 | 21650 | 21700 | 21550 | 1820 |
| 622 | 20240214 | 111200 | 2721652250 | 21700 | 21700 | 21750 | 21650 | 719 |
| 623 | 20240214 | 111100 | 2706024400 | 21750 | 21700 | 21750 | 21650 | 1378 |
| 624 | 20240214 | 111000 | 2676159550 | 21700 | 21750 | 21800 | 21600 | 3841 |
| 625 | 20240214 | 110900 | 2592855550 | 21750 | 21700 | 21800 | 21700 | 3598 |
| 626 | 20240214 | 110800 | 2514594400 | 21700 | 21600 | 21750 | 21600 | 4273 |
| 627 | 20240214 | 110700 | 2421900750 | 21600 | 21550 | 21600 | 21450 | 1559 |
| 628 | 20240214 | 110600 | 2388260950 | 21550 | 21550 | 21550 | 21500 | 231 |
| 629 | 20240214 | 110500 | 2383285450 | 21550 | 21500 | 21600 | 21500 | 336 |
| 630 | 20240214 | 110400 | 2376040550 | 21500 | 21550 | 21600 | 21500 | 939 |
| 631 | 20240214 | 110300 | 2355806350 | 21600 | 21600 | 21700 | 21500 | 1771 |
| 632 | 20240214 | 110200 | 2317499100 | 21600 | 21550 | 21600 | 21550 | 2769 |
| 633 | 20240214 | 110100 | 2257723750 | 21550 | 21550 | 21550 | 21550 | 131 |
| 634 | 20240214 | 110000 | 2254900700 | 21550 | 21500 | 21550 | 21500 | 316 |
| 635 | 20240214 | 105900 | 2248098750 | 21500 | 21500 | 21550 | 21500 | 319 |
| 636 | 20240214 | 105800 | 2241240200 | 21550 | 21500 | 21550 | 21500 | 203 |
| 637 | 20240214 | 105700 | 2236875500 | 21500 | 21450 | 21500 | 21450 | 474 |
| 638 | 20240214 | 105600 | 2226704450 | 21450 | 21450 | 21450 | 21450 | 229 |
| 639 | 20240214 | 105500 | 2221792400 | 21450 | 21400 | 21450 | 21400 | 46 |
| 640 | 20240214 | 105400 | 2220807700 | 21400 | 21350 | 21450 | 21350 | 1177 |
| 641 | 20240214 | 105300 | 2195612550 | 21350 | 21400 | 21400 | 21350 | 707 |
| 642 | 20240214 | 105200 | 2180493400 | 21400 | 21450 | 21450 | 21400 | 166 |
| 643 | 20240214 | 105100 | 2176933500 | 21450 | 21400 | 21450 | 21400 | 363 |
| 644 | 20240214 | 105000 | 2169165100 | 21400 | 21500 | 21500 | 21400 | 896 |
| 645 | 20240214 | 104900 | 2149975200 | 21500 | 21550 | 21550 | 21500 | 993 |
| 646 | 20240214 | 104800 | 2128586150 | 21500 | 21450 | 21500 | 21450 | 1026 |
| 647 | 20240214 | 104700 | 2106527200 | 21450 | 21450 | 21450 | 21450 | 393 |
| 648 | 20240214 | 104600 | 2098097350 | 21450 | 21450 | 21450 | 21400 | 56 |
| 649 | 20240214 | 104500 | 2096898150 | 21450 | 21450 | 21450 | 21450 | 73 |
| 650 | 20240214 | 104400 | 2095332300 | 21450 | 21400 | 21450 | 21400 | 364 |
| 651 | 20240214 | 104300 | 2087536250 | 21450 | 21450 | 21450 | 21450 | 65 |
| 652 | 20240214 | 104200 | 2086142000 | 21450 | 21350 | 21450 | 21350 | 461 |
| 653 | 20240214 | 104100 | 2076277950 | 21350 | 21350 | 21350 | 21350 | 161 |
| 654 | 20240214 | 104000 | 2072840600 | 21350 | 21350 | 21350 | 21350 | 156 |
| 655 | 20240214 | 103900 | 2069510000 | 21400 | 21400 | 21400 | 21400 | 93 |
| 656 | 20240214 | 103800 | 2067519800 | 21400 | 21350 | 21400 | 21350 | 130 |
| 657 | 20240214 | 103700 | 2064742000 | 21350 | 21350 | 21350 | 21300 | 1135 |
| 658 | 20240214 | 103600 | 2040524800 | 21350 | 21300 | 21350 | 21300 | 356 |
| 659 | 20240214 | 103500 | 2032925000 | 21400 | 21400 | 21400 | 21300 | 48 |
| 660 | 20240214 | 103400 | 2031897900 | 21400 | 21350 | 21400 | 21300 | 401 |
| 661 | 20240214 | 103300 | 2023344800 | 21400 | 21400 | 21400 | 21400 | 33 |
| 662 | 20240214 | 103200 | 2022638600 | 21350 | 21350 | 21400 | 21350 | 156 |
| 663 | 20240214 | 103100 | 2019305400 | 21350 | 21350 | 21400 | 21350 | 289 |
| 664 | 20240214 | 103000 | 2013132700 | 21400 | 21400 | 21400 | 21350 | 416 |
| 665 | 20240214 | 102900 | 2004234250 | 21450 | 21450 | 21450 | 21450 | 232 |
| 666 | 20240214 | 102800 | 1999257850 | 21450 | 21450 | 21450 | 21450 | 63 |
| 667 | 20240214 | 102700 | 1997906500 | 21450 | 21450 | 21500 | 21450 | 156 |
| 668 | 20240214 | 102600 | 1994560050 | 21450 | 21450 | 21450 | 21450 | 33 |
| 669 | 20240214 | 102500 | 1993852200 | 21450 | 21400 | 21500 | 21400 | 186 |
| 670 | 20240214 | 102400 | 1989866200 | 21400 | 21400 | 21450 | 21400 | 240 |
| 671 | 20240214 | 102300 | 1984729400 | 21400 | 21400 | 21400 | 21400 | 603 |
| 672 | 20240214 | 102200 | 1971825200 | 21350 | 21400 | 21400 | 21350 | 49 |
| 673 | 20240214 | 102100 | 1970778550 | 21350 | 21300 | 21350 | 21250 | 370 |
| 674 | 20240214 | 102000 | 1962896250 | 21250 | 21300 | 21300 | 21250 | 183 |
| 675 | 20240214 | 101900 | 1958999900 | 21300 | 21350 | 21350 | 21300 | 30 |
| 676 | 20240214 | 101800 | 1958360600 | 21350 | 21350 | 21400 | 21300 | 132 |
| 677 | 20240214 | 101700 | 1955547200 | 21350 | 21300 | 21350 | 21300 | 46 |
| 678 | 20240214 | 101600 | 1954565750 | 21300 | 21350 | 21350 | 21300 | 374 |
| 679 | 20240214 | 101500 | 1946586550 | 21350 | 21350 | 21350 | 21350 | 0 |
| 680 | 20240214 | 101400 | 1946586550 | 21350 | 21300 | 21350 | 21300 | 40 |
| 681 | 20240214 | 101300 | 1945733100 | 21350 | 21350 | 21350 | 21350 | 144 |
| 682 | 20240214 | 101200 | 1942658700 | 21400 | 21350 | 21400 | 21350 | 170 |
| 683 | 20240214 | 101100 | 1939024200 | 21350 | 21300 | 21350 | 21250 | 541 |
| 684 | 20240214 | 101000 | 1927496900 | 21300 | 21250 | 21300 | 21250 | 199 |
| 685 | 20240214 | 100900 | 1923264900 | 21300 | 21350 | 21350 | 21300 | 96 |
| 686 | 20240214 | 100800 | 1921219100 | 21350 | 21300 | 21350 | 21300 | 594 |
| 687 | 20240214 | 100700 | 1908544500 | 21350 | 21300 | 21350 | 21300 | 62 |
| 688 | 20240214 | 100600 | 1907222050 | 21300 | 21350 | 21350 | 21300 | 36 |
| 689 | 20240214 | 100500 | 1906455000 | 21400 | 21400 | 21400 | 21400 | 108 |
| 690 | 20240214 | 100400 | 1904143800 | 21450 | 21350 | 21450 | 21200 | 596 |
| 691 | 20240214 | 100300 | 1891395050 | 21450 | 21250 | 21450 | 21150 | 210 |
| 692 | 20240214 | 100200 | 1886922700 | 21200 | 21200 | 21200 | 21150 | 1019 |
| 693 | 20240214 | 100100 | 1865328100 | 21200 | 21250 | 21250 | 21200 | 570 |
| 694 | 20240214 | 100000 | 1853217900 | 21300 | 21350 | 21350 | 21250 | 1077 |
| 695 | 20240214 | 095900 | 1830270350 | 21350 | 21300 | 21350 | 21300 | 316 |
| 696 | 20240214 | 095800 | 1823526250 | 21350 | 21350 | 21350 | 21300 | 94 |
| 697 | 20240214 | 095700 | 1821521100 | 21350 | 21450 | 21500 | 21350 | 2082 |
| 698 | 20240214 | 095600 | 1776989000 | 21500 | 21450 | 21550 | 21400 | 1612 |
| 699 | 20240214 | 095500 | 1742351950 | 21400 | 21450 | 21500 | 21400 | 238 |
| 700 | 20240214 | 095400 | 1737246200 | 21450 | 21450 | 21450 | 21400 | 1668 |
| 701 | 20240214 | 095300 | 1701470550 | 21450 | 21450 | 21500 | 21450 | 647 |
| 702 | 20240214 | 095200 | 1687589800 | 21450 | 21450 | 21450 | 21450 | 402 |
| 703 | 20240214 | 095100 | 1678966900 | 21450 | 21400 | 21450 | 21350 | 250 |
| 704 | 20240214 | 095000 | 1673614100 | 21450 | 21300 | 21450 | 21300 | 1380 |
| 705 | 20240214 | 094900 | 1644149950 | 21300 | 21350 | 21350 | 21300 | 383 |
| 706 | 20240214 | 094800 | 1635980150 | 21350 | 21400 | 21400 | 21300 | 173 |
| 707 | 20240214 | 094700 | 1632284450 | 21400 | 21400 | 21400 | 21250 | 755 |
| 708 | 20240214 | 094600 | 1616165250 | 21400 | 21400 | 21450 | 21350 | 2269 |
| 709 | 20240214 | 094500 | 1567584050 | 21350 | 21400 | 21400 | 21350 | 1365 |
| 710 | 20240214 | 094400 | 1538430600 | 21350 | 21200 | 21400 | 21200 | 2876 |
| 711 | 20240214 | 094300 | 1477165000 | 21200 | 21250 | 21250 | 21200 | 36 |
| 712 | 20240214 | 094200 | 1476400300 | 21250 | 21150 | 21250 | 21150 | 333 |
| 713 | 20240214 | 094100 | 1469344400 | 21100 | 21100 | 21100 | 21100 | 124 |
| 714 | 20240214 | 094000 | 1466728000 | 21150 | 21300 | 21300 | 21150 | 350 |
| 715 | 20240214 | 093900 | 1459305550 | 21300 | 21300 | 21300 | 21200 | 287 |
| 716 | 20240214 | 093800 | 1453193650 | 21250 | 21250 | 21250 | 21200 | 1858 |
| 717 | 20240214 | 093700 | 1413716150 | 21200 | 21200 | 21200 | 21150 | 831 |
| 718 | 20240214 | 093600 | 1396116850 | 21200 | 21200 | 21200 | 21150 | 278 |
| 719 | 20240214 | 093500 | 1390233950 | 21200 | 21200 | 21200 | 21150 | 633 |
| 720 | 20240214 | 093400 | 1376828400 | 21250 | 21200 | 21250 | 21200 | 392 |
| 721 | 20240214 | 093300 | 1368517900 | 21200 | 21200 | 21250 | 21200 | 9 |
| 722 | 20240214 | 093200 | 1368327050 | 21200 | 21200 | 21250 | 21200 | 690 |
| 723 | 20240214 | 093100 | 1353698850 | 21250 | 21200 | 21250 | 21200 | 132 |
| 724 | 20240214 | 093000 | 1350896450 | 21250 | 21050 | 21250 | 21050 | 4490 |
| 725 | 20240214 | 092900 | 1255938400 | 21050 | 21000 | 21050 | 20900 | 2275 |
| 726 | 20240214 | 092800 | 1208175050 | 21000 | 20900 | 21000 | 20850 | 2125 |
| 727 | 20240214 | 092700 | 1163775850 | 20900 | 21000 | 21000 | 20900 | 1782 |
| 728 | 20240214 | 092600 | 1126435050 | 21000 | 21050 | 21100 | 21000 | 463 |
| 729 | 20240214 | 092500 | 1116693900 | 21050 | 21100 | 21100 | 21050 | 371 |
| 730 | 20240214 | 092400 | 1108884250 | 21100 | 21100 | 21100 | 21050 | 56 |
| 731 | 20240214 | 092300 | 1107702700 | 21050 | 21100 | 21100 | 21000 | 80 |
| 732 | 20240214 | 092200 | 1106018500 | 21000 | 21200 | 21200 | 21000 | 4525 |
| 733 | 20240214 | 092100 | 1010719050 | 21150 | 21100 | 21150 | 21050 | 522 |
| 734 | 20240214 | 092000 | 999692400 | 21100 | 21100 | 21100 | 21050 | 355 |
| 735 | 20240214 | 091900 | 992203550 | 21100 | 21100 | 21150 | 21100 | 471 |
| 736 | 20240214 | 091800 | 982260000 | 21100 | 21150 | 21200 | 21100 | 1117 |
| 737 | 20240214 | 091700 | 958687600 | 21150 | 21200 | 21200 | 21150 | 651 |
| 738 | 20240214 | 091600 | 944912850 | 21150 | 21200 | 21250 | 21150 | 720 |
| 739 | 20240214 | 091500 | 929646800 | 21200 | 21150 | 21250 | 21050 | 971 |
| 740 | 20240214 | 091400 | 909158500 | 21100 | 21100 | 21250 | 21100 | 1698 |
| 741 | 20240214 | 091300 | 873309800 | 21100 | 21100 | 21100 | 21100 | 2078 |
| 742 | 20240214 | 091200 | 829464000 | 21100 | 21350 | 21350 | 21100 | 2228 |
| 743 | 20240214 | 091100 | 782149800 | 21350 | 21350 | 21350 | 21300 | 2119 |
| 744 | 20240214 | 091000 | 736930750 | 21350 | 21300 | 21350 | 21300 | 1848 |
| 745 | 20240214 | 090900 | 697536100 | 21300 | 21100 | 21300 | 21100 | 1267 |
| 746 | 20240214 | 090800 | 670602800 | 21100 | 21150 | 21250 | 21050 | 1997 |
| 747 | 20240214 | 090700 | 628360650 | 21200 | 21200 | 21250 | 21150 | 787 |
| 748 | 20240214 | 090600 | 611682000 | 21150 | 21100 | 21300 | 21050 | 2793 |
| 749 | 20240214 | 090500 | 552682400 | 21100 | 21000 | 21150 | 21000 | 1329 |
| 750 | 20240214 | 090400 | 524717150 | 21000 | 21050 | 21100 | 21000 | 1603 |
| 751 | 20240214 | 090300 | 491027300 | 21050 | 21050 | 21300 | 21050 | 1654 |
| 752 | 20240214 | 090200 | 455982800 | 21200 | 20900 | 21250 | 20800 | 7321 |
| 753 | 20240214 | 090100 | 302766650 | 20900 | 21000 | 21150 | 20800 | 3241 |
| 754 | 20240214 | 090000 | 235078500 | 20950 | 20800 | 21350 | 20750 | 10855 |