36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 202400 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 1210 |
| 3 | 20240216 | 202300 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 4 | 20240216 | 202200 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 5 | 20240216 | 202100 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 6 | 20240216 | 202000 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 7 | 20240216 | 201900 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 8 | 20240216 | 201800 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 9 | 20240216 | 201700 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 10 | 20240216 | 201600 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 11 | 20240216 | 201500 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 12 | 20240216 | 201400 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 13 | 20240216 | 201300 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 14 | 20240216 | 201200 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 15 | 20240216 | 201100 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 16 | 20240216 | 201000 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 17 | 20240216 | 200900 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 18 | 20240216 | 200800 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 19 | 20240216 | 200700 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 20 | 20240216 | 200600 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 21 | 20240216 | 200500 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 22 | 20240216 | 200400 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 23 | 20240216 | 200300 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 24 | 20240216 | 200200 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 25 | 20240216 | 200100 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 26 | 20240216 | 200000 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 27 | 20240216 | 195900 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 28 | 20240216 | 195800 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 29 | 20240216 | 195700 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 30 | 20240216 | 195600 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 31 | 20240216 | 195500 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 32 | 20240216 | 195400 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 1210 |
| 33 | 20240216 | 195300 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 34 | 20240216 | 195200 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 35 | 20240216 | 195100 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 36 | 20240216 | 195000 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 37 | 20240216 | 194900 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 38 | 20240216 | 194800 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 39 | 20240216 | 194700 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 40 | 20240216 | 194600 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 41 | 20240216 | 194500 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 42 | 20240216 | 194400 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 43 | 20240216 | 194300 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 44 | 20240216 | 194200 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 45 | 20240216 | 194100 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 46 | 20240216 | 194000 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 47 | 20240216 | 193900 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 48 | 20240216 | 193800 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 49 | 20240216 | 193700 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 50 | 20240216 | 193600 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 51 | 20240216 | 193500 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 52 | 20240216 | 193400 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 53 | 20240216 | 193300 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 54 | 20240216 | 193200 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 55 | 20240216 | 193100 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 56 | 20240216 | 193000 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 57 | 20240216 | 192900 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 58 | 20240216 | 192800 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 59 | 20240216 | 192700 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 60 | 20240216 | 192600 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 61 | 20240216 | 192500 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 62 | 20240216 | 192400 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 1210 |
| 63 | 20240216 | 192300 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 64 | 20240216 | 192200 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 65 | 20240216 | 192100 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 66 | 20240216 | 192000 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 67 | 20240216 | 191900 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 68 | 20240216 | 191800 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 69 | 20240216 | 191700 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 70 | 20240216 | 191600 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 71 | 20240216 | 191500 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 72 | 20240216 | 191400 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 73 | 20240216 | 191300 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 74 | 20240216 | 191200 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 75 | 20240216 | 191100 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 76 | 20240216 | 191000 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 77 | 20240216 | 190900 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 78 | 20240216 | 190800 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 79 | 20240216 | 190700 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 80 | 20240216 | 190600 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 81 | 20240216 | 190500 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 82 | 20240216 | 190400 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 83 | 20240216 | 190300 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 84 | 20240216 | 190200 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 85 | 20240216 | 190100 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 86 | 20240216 | 190000 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 87 | 20240216 | 185900 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 88 | 20240216 | 185800 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 89 | 20240216 | 185700 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 90 | 20240216 | 185600 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 91 | 20240216 | 185500 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 92 | 20240216 | 185400 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 1210 |
| 93 | 20240216 | 185300 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 94 | 20240216 | 185200 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 95 | 20240216 | 185100 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 96 | 20240216 | 185000 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 97 | 20240216 | 184900 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 98 | 20240216 | 184800 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 99 | 20240216 | 184700 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 100 | 20240216 | 184600 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 101 | 20240216 | 184500 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 102 | 20240216 | 184400 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 103 | 20240216 | 184300 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 104 | 20240216 | 184200 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 105 | 20240216 | 184100 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 106 | 20240216 | 184000 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 107 | 20240216 | 183900 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 108 | 20240216 | 183800 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 109 | 20240216 | 183700 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 110 | 20240216 | 183600 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 111 | 20240216 | 183500 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 112 | 20240216 | 183400 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 113 | 20240216 | 183300 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 114 | 20240216 | 183200 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 115 | 20240216 | 183100 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 116 | 20240216 | 183000 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 117 | 20240216 | 182900 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 118 | 20240216 | 182800 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 119 | 20240216 | 182700 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 120 | 20240216 | 182600 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 121 | 20240216 | 182500 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 122 | 20240216 | 182400 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 1210 |
| 123 | 20240216 | 182300 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 124 | 20240216 | 182200 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 125 | 20240216 | 182100 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 126 | 20240216 | 182000 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 127 | 20240216 | 181900 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 128 | 20240216 | 181800 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 129 | 20240216 | 181700 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 130 | 20240216 | 181600 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 131 | 20240216 | 181500 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 132 | 20240216 | 181400 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 133 | 20240216 | 181300 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 134 | 20240216 | 181200 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 135 | 20240216 | 181100 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 136 | 20240216 | 181000 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 137 | 20240216 | 180900 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 138 | 20240216 | 180800 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 139 | 20240216 | 180700 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 140 | 20240216 | 180600 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 141 | 20240216 | 180500 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 142 | 20240216 | 180400 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 143 | 20240216 | 180300 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 144 | 20240216 | 180200 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 145 | 20240216 | 180100 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 146 | 20240216 | 180000 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 147 | 20240216 | 175900 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 148 | 20240216 | 175800 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 149 | 20240216 | 175700 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 150 | 20240216 | 175600 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 151 | 20240216 | 175500 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 152 | 20240216 | 175400 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 1210 |
| 153 | 20240216 | 175300 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 154 | 20240216 | 175200 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 155 | 20240216 | 175100 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 156 | 20240216 | 175000 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 157 | 20240216 | 174900 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 158 | 20240216 | 174800 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 159 | 20240216 | 174700 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 160 | 20240216 | 174600 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 161 | 20240216 | 174500 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 162 | 20240216 | 174400 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 163 | 20240216 | 174300 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 164 | 20240216 | 174200 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 165 | 20240216 | 174100 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 166 | 20240216 | 174000 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 167 | 20240216 | 173900 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 168 | 20240216 | 173800 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 169 | 20240216 | 173700 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 170 | 20240216 | 173600 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 171 | 20240216 | 173500 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 172 | 20240216 | 173400 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 173 | 20240216 | 173300 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 174 | 20240216 | 173200 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 175 | 20240216 | 173100 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 176 | 20240216 | 173000 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 177 | 20240216 | 172900 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 178 | 20240216 | 172800 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 179 | 20240216 | 172700 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 180 | 20240216 | 172600 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 181 | 20240216 | 172500 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 182 | 20240216 | 172400 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 1210 |
| 183 | 20240216 | 172300 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 184 | 20240216 | 172200 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 185 | 20240216 | 172100 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 186 | 20240216 | 172000 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 187 | 20240216 | 171900 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 188 | 20240216 | 171800 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 189 | 20240216 | 171700 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 190 | 20240216 | 171600 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 191 | 20240216 | 171500 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 192 | 20240216 | 171400 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 193 | 20240216 | 171300 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 194 | 20240216 | 171200 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 195 | 20240216 | 171100 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 196 | 20240216 | 171000 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 197 | 20240216 | 170900 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 198 | 20240216 | 170800 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 199 | 20240216 | 170700 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 200 | 20240216 | 170600 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 201 | 20240216 | 170500 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 202 | 20240216 | 170400 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 203 | 20240216 | 170300 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 204 | 20240216 | 170200 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 205 | 20240216 | 170100 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 206 | 20240216 | 170000 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 207 | 20240216 | 165900 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 208 | 20240216 | 165800 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 209 | 20240216 | 165700 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 210 | 20240216 | 165600 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 211 | 20240216 | 165500 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 212 | 20240216 | 165400 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 1210 |
| 213 | 20240216 | 165300 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 214 | 20240216 | 165200 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 215 | 20240216 | 165100 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 216 | 20240216 | 165000 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 217 | 20240216 | 164900 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 218 | 20240216 | 164800 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 219 | 20240216 | 164700 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 220 | 20240216 | 164600 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 221 | 20240216 | 164500 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 222 | 20240216 | 164400 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 223 | 20240216 | 164300 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 224 | 20240216 | 164200 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 225 | 20240216 | 164100 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 226 | 20240216 | 164000 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 227 | 20240216 | 163900 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 228 | 20240216 | 163800 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 229 | 20240216 | 163700 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 230 | 20240216 | 163600 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 231 | 20240216 | 163500 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 232 | 20240216 | 163400 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 233 | 20240216 | 163300 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 234 | 20240216 | 163200 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 235 | 20240216 | 163100 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 236 | 20240216 | 163000 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 237 | 20240216 | 162900 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 238 | 20240216 | 162800 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 239 | 20240216 | 162700 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 240 | 20240216 | 162600 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 241 | 20240216 | 162500 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 242 | 20240216 | 162400 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 1210 |
| 243 | 20240216 | 162300 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 244 | 20240216 | 162200 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 245 | 20240216 | 162100 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 246 | 20240216 | 162000 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 247 | 20240216 | 161900 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 248 | 20240216 | 161800 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 249 | 20240216 | 161700 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 250 | 20240216 | 161600 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 251 | 20240216 | 161500 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 252 | 20240216 | 161400 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 253 | 20240216 | 161300 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 254 | 20240216 | 161200 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 255 | 20240216 | 161100 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 256 | 20240216 | 161000 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 257 | 20240216 | 160900 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 258 | 20240216 | 160800 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 259 | 20240216 | 160700 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 260 | 20240216 | 160600 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 261 | 20240216 | 160500 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 262 | 20240216 | 160400 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 263 | 20240216 | 160300 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 264 | 20240216 | 160200 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 265 | 20240216 | 160100 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 266 | 20240216 | 160000 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 267 | 20240216 | 155900 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 268 | 20240216 | 155800 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 269 | 20240216 | 155700 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 270 | 20240216 | 155600 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 271 | 20240216 | 155500 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 272 | 20240216 | 155400 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 1210 |
| 273 | 20240216 | 155300 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 274 | 20240216 | 155200 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 275 | 20240216 | 155100 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 276 | 20240216 | 155000 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 277 | 20240216 | 154900 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 278 | 20240216 | 154800 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 279 | 20240216 | 154700 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 280 | 20240216 | 154600 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 281 | 20240216 | 154500 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 282 | 20240216 | 154400 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 283 | 20240216 | 154300 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 284 | 20240216 | 154200 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 285 | 20240216 | 154100 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 286 | 20240216 | 154000 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 287 | 20240216 | 153900 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 288 | 20240216 | 153800 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 289 | 20240216 | 153700 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 290 | 20240216 | 153600 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 291 | 20240216 | 153500 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 292 | 20240216 | 153400 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 293 | 20240216 | 153300 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 294 | 20240216 | 153200 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 295 | 20240216 | 153100 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 0 |
| 296 | 20240216 | 153000 | 4465932950 | 47600 | 47600 | 47600 | 47600 | 1210 |
| 297 | 20240216 | 152900 | 4408336950 | 47350 | 47350 | 47350 | 47350 | 0 |
| 298 | 20240216 | 152800 | 4408336950 | 47350 | 47350 | 47350 | 47350 | 0 |
| 299 | 20240216 | 152700 | 4408336950 | 47350 | 47350 | 47350 | 47350 | 0 |
| 300 | 20240216 | 152600 | 4408336950 | 47350 | 47350 | 47350 | 47350 | 0 |
| 301 | 20240216 | 152500 | 4408336950 | 47350 | 47350 | 47350 | 47350 | 0 |
| 302 | 20240216 | 152400 | 4408336950 | 47350 | 47350 | 47350 | 47350 | 0 |
| 303 | 20240216 | 152300 | 4408336950 | 47350 | 47350 | 47350 | 47350 | 0 |
| 304 | 20240216 | 152200 | 4408336950 | 47350 | 47350 | 47350 | 47350 | 0 |
| 305 | 20240216 | 152100 | 4408336950 | 47350 | 47350 | 47350 | 47350 | 0 |
| 306 | 20240216 | 152000 | 4408336950 | 47350 | 47350 | 47350 | 47350 | 0 |
| 307 | 20240216 | 151900 | 4408336950 | 47350 | 47300 | 47400 | 47300 | 124 |
| 308 | 20240216 | 151800 | 4402471550 | 47300 | 47400 | 47400 | 47300 | 129 |
| 309 | 20240216 | 151700 | 4396366250 | 47400 | 47350 | 47400 | 47350 | 70 |
| 310 | 20240216 | 151600 | 4393050450 | 47300 | 47350 | 47400 | 47300 | 253 |
| 311 | 20240216 | 151500 | 4381070350 | 47350 | 47300 | 47400 | 47300 | 42 |
| 312 | 20240216 | 151400 | 4379082200 | 47350 | 47400 | 47400 | 47350 | 84 |
| 313 | 20240216 | 151300 | 4375104650 | 47400 | 47350 | 47400 | 47300 | 227 |
| 314 | 20240216 | 151200 | 4364355750 | 47300 | 47350 | 47450 | 47300 | 309 |
| 315 | 20240216 | 151100 | 4349734850 | 47400 | 47350 | 47450 | 47300 | 10 |
| 316 | 20240216 | 151000 | 4349261300 | 47300 | 47500 | 47500 | 47300 | 814 |
| 317 | 20240216 | 150900 | 4310717000 | 47450 | 47450 | 47450 | 47350 | 557 |
| 318 | 20240216 | 150800 | 4284326450 | 47450 | 47450 | 47450 | 47400 | 525 |
| 319 | 20240216 | 150700 | 4259422600 | 47450 | 47500 | 47500 | 47450 | 6 |
| 320 | 20240216 | 150600 | 4259137750 | 47450 | 47500 | 47500 | 47450 | 218 |
| 321 | 20240216 | 150500 | 4248782800 | 47500 | 47500 | 47550 | 47500 | 236 |
| 322 | 20240216 | 150400 | 4237572500 | 47500 | 47550 | 47550 | 47500 | 133 |
| 323 | 20240216 | 150300 | 4231252150 | 47550 | 47500 | 47550 | 47500 | 57 |
| 324 | 20240216 | 150200 | 4228543400 | 47500 | 47450 | 47500 | 47450 | 73 |
| 325 | 20240216 | 150100 | 4225076500 | 47500 | 47500 | 47500 | 47500 | 148 |
| 326 | 20240216 | 150000 | 4218046500 | 47500 | 47500 | 47600 | 47450 | 378 |
| 327 | 20240216 | 145900 | 4200090250 | 47500 | 47550 | 47600 | 47500 | 212 |
| 328 | 20240216 | 145800 | 4190006550 | 47550 | 47600 | 47600 | 47500 | 329 |
| 329 | 20240216 | 145700 | 4174360800 | 47600 | 47550 | 47600 | 47550 | 130 |
| 330 | 20240216 | 145600 | 4168178500 | 47600 | 47600 | 47600 | 47550 | 82 |
| 331 | 20240216 | 145500 | 4164275400 | 47650 | 47500 | 47650 | 47500 | 404 |
| 332 | 20240216 | 145400 | 4145057850 | 47500 | 47500 | 47550 | 47500 | 82 |
| 333 | 20240216 | 145300 | 4141162350 | 47550 | 47550 | 47600 | 47500 | 623 |
| 334 | 20240216 | 145200 | 4111546100 | 47600 | 47650 | 47650 | 47550 | 253 |
| 335 | 20240216 | 145100 | 4099503150 | 47600 | 47600 | 47650 | 47550 | 96 |
| 336 | 20240216 | 145000 | 4094930600 | 47600 | 47600 | 47650 | 47550 | 176 |
| 337 | 20240216 | 144900 | 4086555650 | 47550 | 47550 | 47600 | 47550 | 221 |
| 338 | 20240216 | 144800 | 4076036700 | 47600 | 47650 | 47650 | 47550 | 146 |
| 339 | 20240216 | 144700 | 4069087100 | 47650 | 47600 | 47650 | 47600 | 55 |
| 340 | 20240216 | 144600 | 4066468900 | 47600 | 47700 | 47700 | 47550 | 434 |
| 341 | 20240216 | 144500 | 4045800450 | 47650 | 47650 | 47700 | 47650 | 84 |
| 342 | 20240216 | 144400 | 4041795400 | 47650 | 47650 | 47650 | 47600 | 34 |
| 343 | 20240216 | 144300 | 4040175500 | 47650 | 47650 | 47650 | 47600 | 214 |
| 344 | 20240216 | 144200 | 4029981250 | 47600 | 47650 | 47700 | 47600 | 275 |
| 345 | 20240216 | 144100 | 4016876900 | 47600 | 47650 | 47650 | 47600 | 342 |
| 346 | 20240216 | 144000 | 4000580650 | 47700 | 47700 | 47700 | 47650 | 31 |
| 347 | 20240216 | 143900 | 3999103100 | 47700 | 47650 | 47700 | 47650 | 60 |
| 348 | 20240216 | 143800 | 3996243500 | 47650 | 47650 | 47700 | 47600 | 201 |
| 349 | 20240216 | 143700 | 3986659850 | 47600 | 47600 | 47600 | 47550 | 87 |
| 350 | 20240216 | 143600 | 3982518850 | 47600 | 47600 | 47600 | 47550 | 256 |
| 351 | 20240216 | 143500 | 3970345250 | 47600 | 47600 | 47600 | 47550 | 453 |
| 352 | 20240216 | 143400 | 3948787800 | 47600 | 47650 | 47650 | 47600 | 264 |
| 353 | 20240216 | 143300 | 3936211700 | 47700 | 47600 | 47700 | 47600 | 72 |
| 354 | 20240216 | 143200 | 3932780800 | 47650 | 47750 | 47750 | 47650 | 515 |
| 355 | 20240216 | 143100 | 3908224250 | 47750 | 47750 | 47750 | 47700 | 169 |
| 356 | 20240216 | 143000 | 3900157100 | 47750 | 47750 | 47750 | 47700 | 38 |
| 357 | 20240216 | 142900 | 3898342900 | 47700 | 47700 | 47750 | 47700 | 44 |
| 358 | 20240216 | 142800 | 3896243900 | 47700 | 47750 | 47750 | 47650 | 577 |
| 359 | 20240216 | 142700 | 3868720950 | 47750 | 47750 | 47750 | 47700 | 213 |
| 360 | 20240216 | 142600 | 3858553050 | 47800 | 47800 | 47800 | 47750 | 30 |
| 361 | 20240216 | 142500 | 3857119350 | 47750 | 47750 | 47800 | 47750 | 116 |
| 362 | 20240216 | 142400 | 3851577250 | 47750 | 47750 | 47750 | 47700 | 156 |
| 363 | 20240216 | 142300 | 3844130750 | 47750 | 47800 | 47800 | 47750 | 343 |
| 364 | 20240216 | 142200 | 3827752300 | 47750 | 47850 | 47850 | 47750 | 463 |
| 365 | 20240216 | 142100 | 3805623950 | 47800 | 47800 | 47850 | 47800 | 58 |
| 366 | 20240216 | 142000 | 3802848800 | 47850 | 47850 | 47900 | 47800 | 310 |
| 367 | 20240216 | 141900 | 3788017750 | 47850 | 47850 | 47850 | 47800 | 132 |
| 368 | 20240216 | 141800 | 3781701850 | 47850 | 47750 | 47850 | 47750 | 282 |
| 369 | 20240216 | 141700 | 3768229900 | 47750 | 47800 | 47800 | 47750 | 292 |
| 370 | 20240216 | 141600 | 3754285500 | 47800 | 47950 | 47950 | 47800 | 1005 |
| 371 | 20240216 | 141500 | 3706174950 | 47950 | 47900 | 47950 | 47850 | 31 |
| 372 | 20240216 | 141400 | 3704690100 | 47900 | 47850 | 47900 | 47850 | 150 |
| 373 | 20240216 | 141300 | 3697506900 | 47850 | 47900 | 47900 | 47850 | 24 |
| 374 | 20240216 | 141200 | 3696357450 | 47900 | 47900 | 47950 | 47850 | 444 |
| 375 | 20240216 | 141100 | 3675092250 | 47900 | 47850 | 47900 | 47800 | 313 |
| 376 | 20240216 | 141000 | 3660104250 | 47800 | 47850 | 47850 | 47800 | 103 |
| 377 | 20240216 | 140900 | 3655176400 | 47800 | 47800 | 47850 | 47800 | 54 |
| 378 | 20240216 | 140800 | 3652594900 | 47800 | 47850 | 47850 | 47800 | 120 |
| 379 | 20240216 | 140700 | 3646855550 | 47850 | 47900 | 47900 | 47800 | 424 |
| 380 | 20240216 | 140600 | 3626574200 | 47900 | 47800 | 47900 | 47750 | 91 |
| 381 | 20240216 | 140500 | 3622223150 | 47750 | 47800 | 47800 | 47750 | 250 |
| 382 | 20240216 | 140400 | 3610276000 | 47850 | 47850 | 47850 | 47800 | 105 |
| 383 | 20240216 | 140300 | 3605251850 | 47900 | 47850 | 47900 | 47800 | 225 |
| 384 | 20240216 | 140200 | 3594493300 | 47850 | 47800 | 47850 | 47750 | 268 |
| 385 | 20240216 | 140100 | 3581680950 | 47750 | 47800 | 47800 | 47750 | 277 |
| 386 | 20240216 | 140000 | 3568442900 | 47750 | 47750 | 47750 | 47700 | 94 |
| 387 | 20240216 | 135900 | 3563954700 | 47700 | 47800 | 47800 | 47700 | 184 |
| 388 | 20240216 | 135800 | 3555168650 | 47750 | 47800 | 47800 | 47750 | 90 |
| 389 | 20240216 | 135700 | 3550871050 | 47750 | 47850 | 47900 | 47750 | 540 |
| 390 | 20240216 | 135600 | 3525055300 | 47850 | 47850 | 47850 | 47800 | 90 |
| 391 | 20240216 | 135500 | 3520748900 | 47800 | 47850 | 47850 | 47800 | 26 |
| 392 | 20240216 | 135400 | 3519505350 | 47850 | 47900 | 47900 | 47800 | 135 |
| 393 | 20240216 | 135300 | 3513044750 | 47850 | 47900 | 47900 | 47850 | 346 |
| 394 | 20240216 | 135200 | 3496478200 | 47850 | 47800 | 47850 | 47750 | 96 |
| 395 | 20240216 | 135100 | 3491885200 | 47800 | 47850 | 47850 | 47750 | 53 |
| 396 | 20240216 | 135000 | 3489351750 | 47850 | 47900 | 47900 | 47850 | 370 |
| 397 | 20240216 | 134900 | 3471634100 | 47900 | 47800 | 47900 | 47800 | 98 |
| 398 | 20240216 | 134800 | 3466944550 | 47850 | 47850 | 47850 | 47850 | 92 |
| 399 | 20240216 | 134700 | 3462542350 | 47850 | 47900 | 47900 | 47850 | 242 |
| 400 | 20240216 | 134600 | 3450955400 | 47900 | 47900 | 47900 | 47850 | 159 |
| 401 | 20240216 | 134500 | 3443341800 | 47850 | 47900 | 47900 | 47850 | 103 |
| 402 | 20240216 | 134400 | 3438408450 | 47850 | 47900 | 47900 | 47850 | 79 |
| 403 | 20240216 | 134300 | 3434625300 | 47900 | 47950 | 47950 | 47850 | 280 |
| 404 | 20240216 | 134200 | 3421206000 | 47950 | 47950 | 48000 | 47950 | 76 |
| 405 | 20240216 | 134100 | 3417561750 | 47950 | 48000 | 48000 | 47950 | 115 |
| 406 | 20240216 | 134000 | 3412042600 | 47950 | 48000 | 48050 | 47950 | 241 |
| 407 | 20240216 | 133900 | 3400480100 | 48000 | 48000 | 48000 | 47950 | 265 |
| 408 | 20240216 | 133800 | 3387762700 | 48000 | 48000 | 48000 | 47950 | 98 |
| 409 | 20240216 | 133700 | 3383058900 | 47950 | 48000 | 48000 | 47950 | 109 |
| 410 | 20240216 | 133600 | 3377827100 | 48000 | 47950 | 48000 | 47950 | 106 |
| 411 | 20240216 | 133500 | 3372740050 | 47950 | 48000 | 48050 | 47950 | 536 |
| 412 | 20240216 | 133400 | 3347011750 | 48050 | 48050 | 48050 | 48000 | 278 |
| 413 | 20240216 | 133300 | 3333666600 | 48000 | 47850 | 48000 | 47850 | 691 |
| 414 | 20240216 | 133200 | 3300548150 | 47850 | 47850 | 47850 | 47800 | 176 |
| 415 | 20240216 | 133100 | 3292128700 | 47800 | 47850 | 47850 | 47800 | 88 |
| 416 | 20240216 | 133000 | 3287922000 | 47850 | 47800 | 47850 | 47800 | 49 |
| 417 | 20240216 | 132900 | 3285579350 | 47750 | 47800 | 47850 | 47750 | 359 |
| 418 | 20240216 | 132800 | 3268416550 | 47850 | 47900 | 47900 | 47850 | 221 |
| 419 | 20240216 | 132700 | 3257841450 | 47850 | 47900 | 47900 | 47850 | 476 |
| 420 | 20240216 | 132600 | 3235060250 | 47900 | 47850 | 47900 | 47850 | 73 |
| 421 | 20240216 | 132500 | 3231564200 | 47850 | 47800 | 47850 | 47800 | 802 |
| 422 | 20240216 | 132400 | 3193214250 | 47750 | 47750 | 47800 | 47750 | 149 |
| 423 | 20240216 | 132300 | 3186099100 | 47750 | 47800 | 47800 | 47750 | 152 |
| 424 | 20240216 | 132200 | 3178834800 | 47800 | 47800 | 47800 | 47750 | 112 |
| 425 | 20240216 | 132100 | 3173483750 | 47750 | 47750 | 47750 | 47750 | 40 |
| 426 | 20240216 | 132000 | 3171573750 | 47750 | 47750 | 47800 | 47750 | 298 |
| 427 | 20240216 | 131900 | 3157341500 | 47750 | 47750 | 47800 | 47750 | 322 |
| 428 | 20240216 | 131800 | 3141960500 | 47750 | 47750 | 47750 | 47700 | 60 |
| 429 | 20240216 | 131700 | 3139097000 | 47700 | 47700 | 47750 | 47700 | 68 |
| 430 | 20240216 | 131600 | 3135853050 | 47750 | 47700 | 47750 | 47700 | 124 |
| 431 | 20240216 | 131500 | 3129935800 | 47750 | 47750 | 47750 | 47700 | 70 |
| 432 | 20240216 | 131400 | 3126593700 | 47700 | 47700 | 47750 | 47700 | 150 |
| 433 | 20240216 | 131300 | 3119433200 | 47700 | 47700 | 47750 | 47700 | 121 |
| 434 | 20240216 | 131200 | 3113660500 | 47650 | 47650 | 47700 | 47600 | 318 |
| 435 | 20240216 | 131100 | 3098506900 | 47600 | 47600 | 47600 | 47600 | 35 |
| 436 | 20240216 | 131000 | 3096840900 | 47600 | 47600 | 47650 | 47600 | 114 |
| 437 | 20240216 | 130900 | 3091409850 | 47600 | 47600 | 47700 | 47600 | 171 |
| 438 | 20240216 | 130800 | 3083264650 | 47600 | 47600 | 47650 | 47550 | 191 |
| 439 | 20240216 | 130700 | 3074170100 | 47600 | 47600 | 47650 | 47600 | 41 |
| 440 | 20240216 | 130600 | 3072218450 | 47650 | 47650 | 47650 | 47600 | 411 |
| 441 | 20240216 | 130500 | 3052654250 | 47650 | 47600 | 47650 | 47600 | 279 |
| 442 | 20240216 | 130400 | 3039361400 | 47600 | 47650 | 47650 | 47600 | 121 |
| 443 | 20240216 | 130300 | 3033596350 | 47650 | 47600 | 47650 | 47600 | 100 |
| 444 | 20240216 | 130200 | 3028835100 | 47550 | 47600 | 47600 | 47550 | 73 |
| 445 | 20240216 | 130100 | 3025363600 | 47600 | 47650 | 47700 | 47600 | 409 |
| 446 | 20240216 | 130000 | 3005876650 | 47600 | 47600 | 47650 | 47550 | 77 |
| 447 | 20240216 | 125900 | 3002212050 | 47600 | 47600 | 47650 | 47600 | 373 |
| 448 | 20240216 | 125800 | 2984456900 | 47650 | 47700 | 47700 | 47650 | 202 |
| 449 | 20240216 | 125700 | 2974824900 | 47650 | 47700 | 47700 | 47650 | 193 |
| 450 | 20240216 | 125600 | 2965621350 | 47700 | 47650 | 47700 | 47650 | 28 |
| 451 | 20240216 | 125500 | 2964286750 | 47700 | 47700 | 47750 | 47700 | 105 |
| 452 | 20240216 | 125400 | 2959278000 | 47700 | 47700 | 47750 | 47650 | 927 |
| 453 | 20240216 | 125300 | 2915039300 | 47650 | 47700 | 47700 | 47650 | 301 |
| 454 | 20240216 | 125200 | 2900681650 | 47650 | 47650 | 47700 | 47650 | 408 |
| 455 | 20240216 | 125100 | 2881227500 | 47700 | 47650 | 47700 | 47650 | 38 |
| 456 | 20240216 | 125000 | 2879416700 | 47650 | 47650 | 47700 | 47650 | 168 |
| 457 | 20240216 | 124900 | 2871410750 | 47650 | 47650 | 47700 | 47650 | 105 |
| 458 | 20240216 | 124800 | 2866407400 | 47650 | 47700 | 47700 | 47600 | 427 |
| 459 | 20240216 | 124700 | 2846055100 | 47700 | 47600 | 47700 | 47550 | 757 |
| 460 | 20240216 | 124600 | 2809969200 | 47600 | 47550 | 47600 | 47550 | 114 |
| 461 | 20240216 | 124500 | 2804545350 | 47600 | 47550 | 47600 | 47550 | 82 |
| 462 | 20240216 | 124400 | 2800644000 | 47550 | 47400 | 47550 | 47400 | 86 |
| 463 | 20240216 | 124300 | 2796561950 | 47400 | 47450 | 47450 | 47400 | 207 |
| 464 | 20240216 | 124200 | 2786749700 | 47450 | 47450 | 47550 | 47450 | 142 |
| 465 | 20240216 | 124100 | 2780008850 | 47500 | 47500 | 47550 | 47500 | 194 |
| 466 | 20240216 | 124000 | 2770788300 | 47500 | 47500 | 47500 | 47450 | 15 |
| 467 | 20240216 | 123900 | 2770076000 | 47500 | 47500 | 47500 | 47450 | 251 |
| 468 | 20240216 | 123800 | 2758156150 | 47500 | 47450 | 47500 | 47450 | 73 |
| 469 | 20240216 | 123700 | 2754688800 | 47450 | 47400 | 47450 | 47400 | 90 |
| 470 | 20240216 | 123600 | 2750420650 | 47350 | 47450 | 47450 | 47350 | 9 |
| 471 | 20240216 | 123500 | 2749994100 | 47450 | 47500 | 47550 | 47450 | 329 |
| 472 | 20240216 | 123400 | 2734362450 | 47500 | 47400 | 47500 | 47400 | 36 |
| 473 | 20240216 | 123300 | 2732654150 | 47400 | 47450 | 47450 | 47350 | 276 |
| 474 | 20240216 | 123200 | 2719576500 | 47450 | 47450 | 47500 | 47450 | 44 |
| 475 | 20240216 | 123100 | 2717488450 | 47500 | 47500 | 47600 | 47500 | 196 |
| 476 | 20240216 | 123000 | 2708172250 | 47500 | 47400 | 47500 | 47400 | 196 |
| 477 | 20240216 | 122900 | 2698868700 | 47400 | 47400 | 47450 | 47400 | 70 |
| 478 | 20240216 | 122800 | 2695550550 | 47400 | 47500 | 47500 | 47400 | 136 |
| 479 | 20240216 | 122700 | 2689094400 | 47550 | 47500 | 47550 | 47500 | 272 |
| 480 | 20240216 | 122600 | 2676165900 | 47450 | 47400 | 47500 | 47400 | 44 |
| 481 | 20240216 | 122500 | 2674077900 | 47450 | 47500 | 47500 | 47450 | 114 |
| 482 | 20240216 | 122400 | 2668668150 | 47500 | 47600 | 47600 | 47500 | 91 |
| 483 | 20240216 | 122300 | 2664341350 | 47600 | 47600 | 47600 | 47600 | 223 |
| 484 | 20240216 | 122200 | 2653726550 | 47550 | 47550 | 47600 | 47550 | 99 |
| 485 | 20240216 | 122100 | 2649014750 | 47550 | 47550 | 47600 | 47550 | 42 |
| 486 | 20240216 | 122000 | 2647017000 | 47550 | 47500 | 47550 | 47500 | 272 |
| 487 | 20240216 | 121900 | 2634086250 | 47500 | 47500 | 47500 | 47500 | 94 |
| 488 | 20240216 | 121800 | 2629621250 | 47500 | 47500 | 47500 | 47450 | 48 |
| 489 | 20240216 | 121700 | 2627343400 | 47500 | 47450 | 47500 | 47450 | 156 |
| 490 | 20240216 | 121600 | 2619936400 | 47450 | 47450 | 47500 | 47450 | 213 |
| 491 | 20240216 | 121500 | 2609822600 | 47450 | 47500 | 47500 | 47450 | 22 |
| 492 | 20240216 | 121400 | 2608778550 | 47500 | 47500 | 47500 | 47450 | 25 |
| 493 | 20240216 | 121300 | 2607591100 | 47450 | 47450 | 47500 | 47450 | 280 |
| 494 | 20240216 | 121200 | 2594304850 | 47450 | 47500 | 47500 | 47450 | 34 |
| 495 | 20240216 | 121100 | 2592690700 | 47500 | 47550 | 47550 | 47500 | 125 |
| 496 | 20240216 | 121000 | 2586752850 | 47550 | 47500 | 47550 | 47500 | 13 |
| 497 | 20240216 | 120900 | 2586134750 | 47550 | 47550 | 47550 | 47500 | 197 |
| 498 | 20240216 | 120800 | 2576774750 | 47500 | 47550 | 47550 | 47450 | 113 |
| 499 | 20240216 | 120700 | 2571407200 | 47500 | 47550 | 47550 | 47500 | 43 |
| 500 | 20240216 | 120600 | 2569364250 | 47500 | 47550 | 47600 | 47500 | 326 |
| 501 | 20240216 | 120500 | 2553860700 | 47600 | 47650 | 47650 | 47600 | 360 |
| 502 | 20240216 | 120400 | 2536721450 | 47600 | 47650 | 47650 | 47600 | 144 |
| 503 | 20240216 | 120300 | 2529860100 | 47650 | 47600 | 47650 | 47600 | 37 |
| 504 | 20240216 | 120200 | 2528098650 | 47600 | 47550 | 47600 | 47550 | 161 |
| 505 | 20240216 | 120100 | 2520438650 | 47600 | 47600 | 47650 | 47550 | 197 |
| 506 | 20240216 | 120000 | 2511063850 | 47650 | 47600 | 47650 | 47600 | 90 |
| 507 | 20240216 | 115900 | 2506779650 | 47600 | 47550 | 47650 | 47550 | 142 |
| 508 | 20240216 | 115800 | 2500020300 | 47550 | 47550 | 47550 | 47550 | 168 |
| 509 | 20240216 | 115700 | 2492031900 | 47600 | 47600 | 47600 | 47550 | 13 |
| 510 | 20240216 | 115600 | 2491413200 | 47600 | 47600 | 47650 | 47600 | 223 |
| 511 | 20240216 | 115500 | 2480798250 | 47600 | 47500 | 47600 | 47500 | 156 |
| 512 | 20240216 | 115400 | 2473376900 | 47500 | 47550 | 47550 | 47500 | 121 |
| 513 | 20240216 | 115300 | 2467625950 | 47600 | 47550 | 47600 | 47550 | 13 |
| 514 | 20240216 | 115200 | 2467007450 | 47600 | 47600 | 47600 | 47550 | 184 |
| 515 | 20240216 | 115100 | 2458249150 | 47600 | 47550 | 47600 | 47550 | 94 |
| 516 | 20240216 | 115000 | 2453778950 | 47500 | 47600 | 47650 | 47500 | 169 |
| 517 | 20240216 | 114900 | 2445742100 | 47600 | 47550 | 47600 | 47550 | 122 |
| 518 | 20240216 | 114800 | 2439937800 | 47500 | 47500 | 47550 | 47500 | 30 |
| 519 | 20240216 | 114700 | 2438512000 | 47500 | 47550 | 47550 | 47500 | 70 |
| 520 | 20240216 | 114600 | 2435185700 | 47600 | 47500 | 47600 | 47500 | 220 |
| 521 | 20240216 | 114500 | 2424720050 | 47550 | 47500 | 47550 | 47450 | 107 |
| 522 | 20240216 | 114400 | 2419637500 | 47500 | 47500 | 47500 | 47450 | 45 |
| 523 | 20240216 | 114300 | 2417501350 | 47450 | 47550 | 47550 | 47450 | 17 |
| 524 | 20240216 | 114200 | 2416693750 | 47550 | 47550 | 47600 | 47550 | 276 |
| 525 | 20240216 | 114100 | 2403557950 | 47550 | 47550 | 47600 | 47550 | 134 |
| 526 | 20240216 | 114000 | 2397185600 | 47550 | 47500 | 47550 | 47450 | 69 |
| 527 | 20240216 | 113900 | 2393907400 | 47500 | 47650 | 47650 | 47500 | 825 |
| 528 | 20240216 | 113800 | 2354641900 | 47650 | 47450 | 47650 | 47450 | 204 |
| 529 | 20240216 | 113700 | 2344936050 | 47500 | 47500 | 47500 | 47450 | 54 |
| 530 | 20240216 | 113600 | 2342371350 | 47450 | 47500 | 47500 | 47450 | 16 |
| 531 | 20240216 | 113500 | 2341611450 | 47500 | 47450 | 47550 | 47450 | 251 |
| 532 | 20240216 | 113400 | 2329688650 | 47500 | 47450 | 47500 | 47400 | 84 |
| 533 | 20240216 | 113300 | 2325702050 | 47450 | 47400 | 47450 | 47350 | 43 |
| 534 | 20240216 | 113200 | 2323663850 | 47400 | 47450 | 47450 | 47350 | 69 |
| 535 | 20240216 | 113100 | 2320393400 | 47450 | 47550 | 47550 | 47400 | 283 |
| 536 | 20240216 | 113000 | 2306945150 | 47550 | 47500 | 47550 | 47450 | 95 |
| 537 | 20240216 | 112900 | 2302432700 | 47500 | 47450 | 47500 | 47400 | 116 |
| 538 | 20240216 | 112800 | 2296927300 | 47450 | 47400 | 47450 | 47350 | 360 |
| 539 | 20240216 | 112700 | 2279866800 | 47350 | 47350 | 47400 | 47350 | 29 |
| 540 | 20240216 | 112600 | 2278493450 | 47400 | 47400 | 47450 | 47350 | 164 |
| 541 | 20240216 | 112500 | 2270719850 | 47450 | 47400 | 47450 | 47400 | 103 |
| 542 | 20240216 | 112400 | 2265837450 | 47350 | 47350 | 47600 | 47350 | 725 |
| 543 | 20240216 | 112300 | 2231471850 | 47300 | 47300 | 47350 | 47300 | 29 |
| 544 | 20240216 | 112200 | 2230099850 | 47300 | 47300 | 47350 | 47300 | 10 |
| 545 | 20240216 | 112100 | 2229626650 | 47200 | 47350 | 47350 | 47200 | 541 |
| 546 | 20240216 | 112000 | 2204057450 | 47350 | 47350 | 47400 | 47350 | 192 |
| 547 | 20240216 | 111900 | 2194961500 | 47350 | 47400 | 47400 | 47300 | 650 |
| 548 | 20240216 | 111800 | 2164180750 | 47450 | 47500 | 47500 | 47450 | 142 |
| 549 | 20240216 | 111700 | 2157442750 | 47450 | 47550 | 47550 | 47400 | 534 |
| 550 | 20240216 | 111600 | 2132119450 | 47500 | 47500 | 47600 | 47500 | 710 |
| 551 | 20240216 | 111500 | 2098373400 | 47600 | 47650 | 47650 | 47500 | 517 |
| 552 | 20240216 | 111400 | 2073793900 | 47650 | 47500 | 47650 | 47500 | 112 |
| 553 | 20240216 | 111300 | 2068464400 | 47500 | 47600 | 47600 | 47500 | 611 |
| 554 | 20240216 | 111200 | 2039430850 | 47650 | 47700 | 47750 | 47650 | 133 |
| 555 | 20240216 | 111100 | 2033090150 | 47700 | 47700 | 47700 | 47700 | 242 |
| 556 | 20240216 | 111000 | 2021546750 | 47700 | 47600 | 47700 | 47600 | 109 |
| 557 | 20240216 | 110900 | 2016349800 | 47600 | 47600 | 47600 | 47550 | 149 |
| 558 | 20240216 | 110800 | 2009262300 | 47550 | 47600 | 47600 | 47550 | 16 |
| 559 | 20240216 | 110700 | 2008500850 | 47550 | 47600 | 47650 | 47550 | 763 |
| 560 | 20240216 | 110600 | 1972189600 | 47600 | 47600 | 47650 | 47600 | 9 |
| 561 | 20240216 | 110500 | 1971761000 | 47650 | 47750 | 47750 | 47650 | 123 |
| 562 | 20240216 | 110400 | 1965897550 | 47700 | 47700 | 47750 | 47700 | 275 |
| 563 | 20240216 | 110300 | 1952779650 | 47650 | 47650 | 47650 | 47600 | 141 |
| 564 | 20240216 | 110200 | 1946061150 | 47650 | 47600 | 47650 | 47600 | 52 |
| 565 | 20240216 | 110100 | 1943585850 | 47600 | 47700 | 47700 | 47600 | 358 |
| 566 | 20240216 | 110000 | 1926523500 | 47700 | 47600 | 47700 | 47600 | 85 |
| 567 | 20240216 | 105900 | 1922473850 | 47650 | 47650 | 47650 | 47650 | 100 |
| 568 | 20240216 | 105800 | 1917708850 | 47650 | 47500 | 47650 | 47500 | 1149 |
| 569 | 20240216 | 105700 | 1863094300 | 47500 | 47500 | 47500 | 47500 | 117 |
| 570 | 20240216 | 105600 | 1857536800 | 47450 | 47450 | 47500 | 47450 | 95 |
| 571 | 20240216 | 105500 | 1853029000 | 47450 | 47400 | 47450 | 47400 | 182 |
| 572 | 20240216 | 105400 | 1844393200 | 47450 | 47400 | 47500 | 47400 | 200 |
| 573 | 20240216 | 105300 | 1834903100 | 47400 | 47350 | 47400 | 47350 | 94 |
| 574 | 20240216 | 105200 | 1830447650 | 47350 | 47350 | 47400 | 47350 | 59 |
| 575 | 20240216 | 105100 | 1827653050 | 47350 | 47400 | 47450 | 47350 | 157 |
| 576 | 20240216 | 105000 | 1820211800 | 47450 | 47350 | 47500 | 47350 | 278 |
| 577 | 20240216 | 104900 | 1807026350 | 47350 | 47200 | 47350 | 47200 | 428 |
| 578 | 20240216 | 104800 | 1786801400 | 47250 | 47200 | 47250 | 47200 | 78 |
| 579 | 20240216 | 104700 | 1783118150 | 47200 | 47200 | 47250 | 47200 | 152 |
| 580 | 20240216 | 104600 | 1775943550 | 47250 | 47250 | 47300 | 47250 | 476 |
| 581 | 20240216 | 104500 | 1753446800 | 47250 | 47250 | 47300 | 47250 | 189 |
| 582 | 20240216 | 104400 | 1744512050 | 47300 | 47200 | 47300 | 47200 | 153 |
| 583 | 20240216 | 104300 | 1737283950 | 47250 | 47250 | 47300 | 47200 | 167 |
| 584 | 20240216 | 104200 | 1729393250 | 47300 | 47250 | 47300 | 47250 | 33 |
| 585 | 20240216 | 104100 | 1727833800 | 47250 | 47250 | 47250 | 47250 | 177 |
| 586 | 20240216 | 104000 | 1719470550 | 47200 | 47200 | 47250 | 47200 | 118 |
| 587 | 20240216 | 103900 | 1713896300 | 47200 | 47200 | 47200 | 47150 | 593 |
| 588 | 20240216 | 103800 | 1685910850 | 47250 | 47200 | 47250 | 47200 | 34 |
| 589 | 20240216 | 103700 | 1684305800 | 47200 | 47250 | 47250 | 47200 | 113 |
| 590 | 20240216 | 103600 | 1678967800 | 47300 | 47200 | 47300 | 47200 | 199 |
| 591 | 20240216 | 103500 | 1669560350 | 47250 | 47300 | 47300 | 47200 | 731 |
| 592 | 20240216 | 103400 | 1635033400 | 47300 | 47300 | 47300 | 47300 | 29 |
| 593 | 20240216 | 103300 | 1633661700 | 47300 | 47400 | 47400 | 47300 | 104 |
| 594 | 20240216 | 103200 | 1628742200 | 47400 | 47450 | 47450 | 47300 | 372 |
| 595 | 20240216 | 103100 | 1611118000 | 47400 | 47450 | 47450 | 47400 | 133 |
| 596 | 20240216 | 103000 | 1604808500 | 47450 | 47450 | 47450 | 47450 | 376 |
| 597 | 20240216 | 102900 | 1586967300 | 47450 | 47400 | 47450 | 47400 | 123 |
| 598 | 20240216 | 102800 | 1581136350 | 47350 | 47350 | 47400 | 47350 | 332 |
| 599 | 20240216 | 102700 | 1565411100 | 47300 | 47300 | 47300 | 47250 | 54 |
| 600 | 20240216 | 102600 | 1562857000 | 47300 | 47250 | 47300 | 47250 | 78 |
| 601 | 20240216 | 102500 | 1559167750 | 47300 | 47300 | 47350 | 47300 | 278 |
| 602 | 20240216 | 102400 | 1546018250 | 47300 | 47300 | 47350 | 47300 | 131 |
| 603 | 20240216 | 102300 | 1539821350 | 47350 | 47350 | 47350 | 47350 | 177 |
| 604 | 20240216 | 102200 | 1531440400 | 47350 | 47350 | 47350 | 47350 | 114 |
| 605 | 20240216 | 102100 | 1526042500 | 47300 | 47350 | 47400 | 47300 | 215 |
| 606 | 20240216 | 102000 | 1515861500 | 47400 | 47350 | 47400 | 47350 | 251 |
| 607 | 20240216 | 101900 | 1503973800 | 47300 | 47250 | 47300 | 47250 | 125 |
| 608 | 20240216 | 101800 | 1498066150 | 47250 | 47250 | 47300 | 47200 | 177 |
| 609 | 20240216 | 101700 | 1489703800 | 47250 | 47350 | 47350 | 47250 | 187 |
| 610 | 20240216 | 101600 | 1480859200 | 47350 | 47350 | 47350 | 47300 | 49 |
| 611 | 20240216 | 101500 | 1478540600 | 47350 | 47200 | 47350 | 47200 | 284 |
| 612 | 20240216 | 101400 | 1465116450 | 47150 | 47150 | 47150 | 47100 | 53 |
| 613 | 20240216 | 101300 | 1462618850 | 47150 | 47200 | 47250 | 47150 | 295 |
| 614 | 20240216 | 101200 | 1448697400 | 47200 | 47200 | 47200 | 47150 | 132 |
| 615 | 20240216 | 101100 | 1442468450 | 47200 | 47250 | 47250 | 47200 | 72 |
| 616 | 20240216 | 101000 | 1439069550 | 47250 | 47150 | 47250 | 47100 | 282 |
| 617 | 20240216 | 100900 | 1425764800 | 47100 | 47250 | 47250 | 47100 | 638 |
| 618 | 20240216 | 100800 | 1395694450 | 47250 | 47300 | 47300 | 47250 | 135 |
| 619 | 20240216 | 100700 | 1389312200 | 47300 | 47300 | 47350 | 47300 | 157 |
| 620 | 20240216 | 100600 | 1381885350 | 47300 | 47300 | 47350 | 47300 | 144 |
| 621 | 20240216 | 100500 | 1375073900 | 47300 | 47300 | 47350 | 47300 | 153 |
| 622 | 20240216 | 100400 | 1367835400 | 47250 | 47250 | 47250 | 47250 | 125 |
| 623 | 20240216 | 100300 | 1361929150 | 47250 | 47200 | 47250 | 47200 | 108 |
| 624 | 20240216 | 100200 | 1356830450 | 47300 | 47300 | 47350 | 47250 | 167 |
| 625 | 20240216 | 100100 | 1348933950 | 47300 | 47250 | 47300 | 47250 | 225 |
| 626 | 20240216 | 100000 | 1338293050 | 47200 | 47150 | 47200 | 47100 | 313 |
| 627 | 20240216 | 095900 | 1323534400 | 47100 | 47200 | 47200 | 47100 | 518 |
| 628 | 20240216 | 095800 | 1299129800 | 47250 | 47300 | 47300 | 47200 | 377 |
| 629 | 20240216 | 095700 | 1281319000 | 47250 | 47150 | 47250 | 47150 | 169 |
| 630 | 20240216 | 095600 | 1273345400 | 47150 | 47100 | 47150 | 47100 | 224 |
| 631 | 20240216 | 095500 | 1262794400 | 47100 | 47150 | 47200 | 47100 | 378 |
| 632 | 20240216 | 095400 | 1244984750 | 47200 | 47200 | 47250 | 47200 | 111 |
| 633 | 20240216 | 095300 | 1239742700 | 47200 | 47250 | 47300 | 47200 | 172 |
| 634 | 20240216 | 095200 | 1231617400 | 47250 | 47200 | 47300 | 47200 | 181 |
| 635 | 20240216 | 095100 | 1223061000 | 47200 | 47050 | 47200 | 47050 | 486 |
| 636 | 20240216 | 095000 | 1200169650 | 47050 | 47050 | 47100 | 47050 | 428 |
| 637 | 20240216 | 094900 | 1180032200 | 47050 | 47250 | 47250 | 47050 | 688 |
| 638 | 20240216 | 094800 | 1147587750 | 47250 | 47200 | 47250 | 47200 | 216 |
| 639 | 20240216 | 094700 | 1137387650 | 47200 | 47200 | 47200 | 47150 | 413 |
| 640 | 20240216 | 094600 | 1117908750 | 47200 | 47200 | 47200 | 47150 | 87 |
| 641 | 20240216 | 094500 | 1113802500 | 47150 | 47200 | 47200 | 47150 | 27 |
| 642 | 20240216 | 094400 | 1112529300 | 47150 | 47200 | 47200 | 47150 | 452 |
| 643 | 20240216 | 094300 | 1091210050 | 47200 | 47200 | 47200 | 47200 | 245 |
| 644 | 20240216 | 094200 | 1079646050 | 47250 | 47250 | 47250 | 47200 | 169 |
| 645 | 20240216 | 094100 | 1071662050 | 47250 | 47300 | 47450 | 47250 | 1021 |
| 646 | 20240216 | 094000 | 1023393550 | 47300 | 47200 | 47300 | 47150 | 960 |
| 647 | 20240216 | 093900 | 978076300 | 47250 | 47100 | 47250 | 47050 | 618 |
| 648 | 20240216 | 093800 | 948946650 | 47100 | 47150 | 47150 | 47100 | 731 |
| 649 | 20240216 | 093700 | 914497250 | 47150 | 47200 | 47200 | 47150 | 87 |
| 650 | 20240216 | 093600 | 910392150 | 47150 | 47250 | 47250 | 47150 | 104 |
| 651 | 20240216 | 093500 | 905484550 | 47200 | 47250 | 47300 | 47200 | 767 |
| 652 | 20240216 | 093400 | 869235550 | 47250 | 47000 | 47250 | 47000 | 244 |
| 653 | 20240216 | 093300 | 857753000 | 47000 | 47000 | 47000 | 46950 | 1026 |
| 654 | 20240216 | 093200 | 809552400 | 47000 | 47100 | 47100 | 47000 | 3032 |
| 655 | 20240216 | 093100 | 666938650 | 47150 | 47200 | 47200 | 47150 | 835 |
| 656 | 20240216 | 093000 | 627563750 | 47200 | 47250 | 47250 | 47200 | 743 |
| 657 | 20240216 | 092900 | 592493650 | 47250 | 47200 | 47250 | 47200 | 67 |
| 658 | 20240216 | 092800 | 589331200 | 47150 | 47250 | 47250 | 47150 | 826 |
| 659 | 20240216 | 092700 | 550337150 | 47250 | 47350 | 47350 | 47250 | 143 |
| 660 | 20240216 | 092600 | 543572650 | 47300 | 47300 | 47350 | 47250 | 707 |
| 661 | 20240216 | 092500 | 510133550 | 47300 | 47300 | 47350 | 47300 | 295 |
| 662 | 20240216 | 092400 | 496179850 | 47300 | 47400 | 47400 | 47250 | 1172 |
| 663 | 20240216 | 092300 | 440714150 | 47400 | 47550 | 47550 | 47400 | 278 |
| 664 | 20240216 | 092200 | 427518000 | 47550 | 47550 | 47600 | 47550 | 249 |
| 665 | 20240216 | 092100 | 415673550 | 47600 | 47550 | 47650 | 47500 | 1085 |
| 666 | 20240216 | 092000 | 364114950 | 47600 | 47750 | 47750 | 47600 | 381 |
| 667 | 20240216 | 091900 | 345952600 | 47750 | 47800 | 47800 | 47750 | 257 |
| 668 | 20240216 | 091800 | 333670700 | 47800 | 47800 | 47850 | 47800 | 32 |
| 669 | 20240216 | 091700 | 332140900 | 47800 | 47800 | 47800 | 47750 | 326 |
| 670 | 20240216 | 091600 | 316561300 | 47800 | 47850 | 47850 | 47800 | 137 |
| 671 | 20240216 | 091500 | 310011950 | 47800 | 47700 | 47800 | 47600 | 425 |
| 672 | 20240216 | 091400 | 289732750 | 47700 | 47600 | 47700 | 47550 | 94 |
| 673 | 20240216 | 091300 | 285257850 | 47600 | 47600 | 47650 | 47500 | 371 |
| 674 | 20240216 | 091200 | 267612300 | 47600 | 47700 | 47700 | 47600 | 297 |
| 675 | 20240216 | 091100 | 253471500 | 47750 | 47550 | 47800 | 47550 | 742 |
| 676 | 20240216 | 091000 | 218123100 | 47600 | 47750 | 47750 | 47600 | 596 |
| 677 | 20240216 | 090900 | 189725100 | 47750 | 47750 | 47750 | 47750 | 119 |
| 678 | 20240216 | 090800 | 184042850 | 47800 | 47800 | 47800 | 47700 | 60 |
| 679 | 20240216 | 090700 | 181176550 | 47700 | 47700 | 47700 | 47700 | 38 |
| 680 | 20240216 | 090600 | 179363950 | 47750 | 47800 | 47850 | 47750 | 251 |
| 681 | 20240216 | 090500 | 167375950 | 47750 | 47750 | 47800 | 47750 | 181 |
| 682 | 20240216 | 090400 | 158732950 | 47600 | 47750 | 47750 | 47600 | 585 |
| 683 | 20240216 | 090300 | 130877250 | 47750 | 47650 | 47750 | 47650 | 797 |
| 684 | 20240216 | 090200 | 92878950 | 47700 | 47600 | 47700 | 47600 | 162 |
| 685 | 20240216 | 090100 | 85159800 | 47650 | 47600 | 47700 | 47550 | 451 |
| 686 | 20240216 | 090000 | 63686800 | 47650 | 48250 | 48250 | 47600 | 1320 |