37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 202600 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 7653 |
| 3 | 20240215 | 202500 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 4 | 20240215 | 202400 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 5 | 20240215 | 202300 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 6 | 20240215 | 202200 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 7 | 20240215 | 202100 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 8 | 20240215 | 202000 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 9 | 20240215 | 201900 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 10 | 20240215 | 201800 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 11 | 20240215 | 201700 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 12 | 20240215 | 201600 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 13 | 20240215 | 201500 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 14 | 20240215 | 201400 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 15 | 20240215 | 201300 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 16 | 20240215 | 201200 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 17 | 20240215 | 201100 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 18 | 20240215 | 201000 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 19 | 20240215 | 200900 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 20 | 20240215 | 200800 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 21 | 20240215 | 200700 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 22 | 20240215 | 200600 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 23 | 20240215 | 200500 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 24 | 20240215 | 200400 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 25 | 20240215 | 200300 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 26 | 20240215 | 200200 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 27 | 20240215 | 200100 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 28 | 20240215 | 200000 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 29 | 20240215 | 195900 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 30 | 20240215 | 195800 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 31 | 20240215 | 195700 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 32 | 20240215 | 195600 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 7653 |
| 33 | 20240215 | 195500 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 34 | 20240215 | 195400 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 35 | 20240215 | 195300 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 36 | 20240215 | 195200 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 37 | 20240215 | 195100 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 38 | 20240215 | 195000 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 39 | 20240215 | 194900 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 40 | 20240215 | 194800 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 41 | 20240215 | 194700 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 42 | 20240215 | 194600 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 43 | 20240215 | 194500 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 44 | 20240215 | 194400 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 45 | 20240215 | 194300 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 46 | 20240215 | 194200 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 47 | 20240215 | 194100 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 48 | 20240215 | 194000 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 49 | 20240215 | 193900 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 50 | 20240215 | 193800 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 51 | 20240215 | 193700 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 52 | 20240215 | 193600 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 53 | 20240215 | 193500 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 54 | 20240215 | 193400 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 55 | 20240215 | 193300 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 56 | 20240215 | 193200 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 57 | 20240215 | 193100 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 58 | 20240215 | 193000 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 59 | 20240215 | 192900 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 60 | 20240215 | 192800 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 61 | 20240215 | 192700 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 62 | 20240215 | 192600 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 7653 |
| 63 | 20240215 | 192500 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 64 | 20240215 | 192400 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 65 | 20240215 | 192300 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 66 | 20240215 | 192200 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 67 | 20240215 | 192100 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 68 | 20240215 | 192000 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 69 | 20240215 | 191900 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 70 | 20240215 | 191800 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 71 | 20240215 | 191700 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 72 | 20240215 | 191600 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 73 | 20240215 | 191500 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 74 | 20240215 | 191400 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 75 | 20240215 | 191300 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 76 | 20240215 | 191200 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 77 | 20240215 | 191100 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 78 | 20240215 | 191000 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 79 | 20240215 | 190900 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 80 | 20240215 | 190800 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 81 | 20240215 | 190700 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 82 | 20240215 | 190600 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 83 | 20240215 | 190500 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 84 | 20240215 | 190400 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 85 | 20240215 | 190300 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 86 | 20240215 | 190200 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 87 | 20240215 | 190100 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 88 | 20240215 | 190000 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 89 | 20240215 | 185900 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 90 | 20240215 | 185800 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 91 | 20240215 | 185700 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 92 | 20240215 | 185600 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 7653 |
| 93 | 20240215 | 185500 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 94 | 20240215 | 185400 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 95 | 20240215 | 185300 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 96 | 20240215 | 185200 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 97 | 20240215 | 185100 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 98 | 20240215 | 185000 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 99 | 20240215 | 184900 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 100 | 20240215 | 184800 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 101 | 20240215 | 184700 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 102 | 20240215 | 184600 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 103 | 20240215 | 184500 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 104 | 20240215 | 184400 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 105 | 20240215 | 184300 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 106 | 20240215 | 184200 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 107 | 20240215 | 184100 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 108 | 20240215 | 184000 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 109 | 20240215 | 183900 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 110 | 20240215 | 183800 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 111 | 20240215 | 183700 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 112 | 20240215 | 183600 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 113 | 20240215 | 183500 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 114 | 20240215 | 183400 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 115 | 20240215 | 183300 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 116 | 20240215 | 183200 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 117 | 20240215 | 183100 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 118 | 20240215 | 183000 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 119 | 20240215 | 182900 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 120 | 20240215 | 182800 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 121 | 20240215 | 182700 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 122 | 20240215 | 182600 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 7653 |
| 123 | 20240215 | 182500 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 124 | 20240215 | 182400 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 125 | 20240215 | 182300 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 126 | 20240215 | 182200 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 127 | 20240215 | 182100 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 128 | 20240215 | 182000 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 129 | 20240215 | 181900 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 130 | 20240215 | 181800 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 131 | 20240215 | 181700 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 132 | 20240215 | 181600 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 133 | 20240215 | 181500 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 134 | 20240215 | 181400 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 135 | 20240215 | 181300 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 136 | 20240215 | 181200 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 137 | 20240215 | 181100 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 138 | 20240215 | 181000 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 139 | 20240215 | 180900 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 140 | 20240215 | 180800 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 141 | 20240215 | 180700 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 142 | 20240215 | 180600 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 143 | 20240215 | 180500 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 144 | 20240215 | 180400 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 145 | 20240215 | 180300 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 146 | 20240215 | 180200 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 147 | 20240215 | 180100 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 148 | 20240215 | 180000 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 149 | 20240215 | 175900 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 150 | 20240215 | 175800 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 151 | 20240215 | 175700 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 152 | 20240215 | 175600 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 7653 |
| 153 | 20240215 | 175500 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 154 | 20240215 | 175400 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 155 | 20240215 | 175300 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 156 | 20240215 | 175200 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 157 | 20240215 | 175100 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 158 | 20240215 | 175000 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 159 | 20240215 | 174900 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 160 | 20240215 | 174800 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 161 | 20240215 | 174700 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 162 | 20240215 | 174600 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 163 | 20240215 | 174500 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 164 | 20240215 | 174400 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 165 | 20240215 | 174300 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 166 | 20240215 | 174200 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 167 | 20240215 | 174100 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 168 | 20240215 | 174000 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 169 | 20240215 | 173900 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 170 | 20240215 | 173800 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 171 | 20240215 | 173700 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 172 | 20240215 | 173600 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 173 | 20240215 | 173500 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 174 | 20240215 | 173400 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 175 | 20240215 | 173300 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 176 | 20240215 | 173200 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 177 | 20240215 | 173100 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 178 | 20240215 | 173000 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 179 | 20240215 | 172900 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 180 | 20240215 | 172800 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 181 | 20240215 | 172700 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 182 | 20240215 | 172600 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 7653 |
| 183 | 20240215 | 172500 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 184 | 20240215 | 172400 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 185 | 20240215 | 172300 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 186 | 20240215 | 172200 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 187 | 20240215 | 172100 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 188 | 20240215 | 172000 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 189 | 20240215 | 171900 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 190 | 20240215 | 171800 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 191 | 20240215 | 171700 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 192 | 20240215 | 171600 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 193 | 20240215 | 171500 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 194 | 20240215 | 171400 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 195 | 20240215 | 171300 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 196 | 20240215 | 171200 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 197 | 20240215 | 171100 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 198 | 20240215 | 171000 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 199 | 20240215 | 170900 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 200 | 20240215 | 170800 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 201 | 20240215 | 170700 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 202 | 20240215 | 170600 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 203 | 20240215 | 170500 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 204 | 20240215 | 170400 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 205 | 20240215 | 170300 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 206 | 20240215 | 170200 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 207 | 20240215 | 170100 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 208 | 20240215 | 170000 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 209 | 20240215 | 165900 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 210 | 20240215 | 165800 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 211 | 20240215 | 165700 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 212 | 20240215 | 165600 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 7653 |
| 213 | 20240215 | 165500 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 214 | 20240215 | 165400 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 215 | 20240215 | 165300 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 216 | 20240215 | 165200 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 217 | 20240215 | 165100 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 218 | 20240215 | 165000 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 219 | 20240215 | 164900 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 220 | 20240215 | 164800 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 221 | 20240215 | 164700 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 222 | 20240215 | 164600 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 223 | 20240215 | 164500 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 224 | 20240215 | 164400 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 225 | 20240215 | 164300 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 226 | 20240215 | 164200 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 227 | 20240215 | 164100 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 228 | 20240215 | 164000 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 229 | 20240215 | 163900 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 230 | 20240215 | 163800 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 231 | 20240215 | 163700 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 232 | 20240215 | 163600 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 233 | 20240215 | 163500 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 234 | 20240215 | 163400 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 235 | 20240215 | 163300 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 236 | 20240215 | 163200 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 237 | 20240215 | 163100 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 238 | 20240215 | 163000 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 239 | 20240215 | 162900 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 240 | 20240215 | 162800 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 241 | 20240215 | 162700 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 242 | 20240215 | 162600 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 7653 |
| 243 | 20240215 | 162500 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 244 | 20240215 | 162400 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 245 | 20240215 | 162300 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 246 | 20240215 | 162200 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 247 | 20240215 | 162100 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 248 | 20240215 | 162000 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 249 | 20240215 | 161900 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 250 | 20240215 | 161800 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 251 | 20240215 | 161700 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 252 | 20240215 | 161600 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 253 | 20240215 | 161500 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 254 | 20240215 | 161400 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 255 | 20240215 | 161300 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 256 | 20240215 | 161200 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 257 | 20240215 | 161100 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 258 | 20240215 | 161000 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 259 | 20240215 | 160900 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 260 | 20240215 | 160800 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 261 | 20240215 | 160700 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 262 | 20240215 | 160600 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 263 | 20240215 | 160500 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 264 | 20240215 | 160400 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 265 | 20240215 | 160300 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 266 | 20240215 | 160200 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 267 | 20240215 | 160100 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 268 | 20240215 | 160000 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 269 | 20240215 | 155900 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 270 | 20240215 | 155800 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 271 | 20240215 | 155700 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 272 | 20240215 | 155600 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 7653 |
| 273 | 20240215 | 155500 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 274 | 20240215 | 155400 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 275 | 20240215 | 155300 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 276 | 20240215 | 155200 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 277 | 20240215 | 155100 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 278 | 20240215 | 155000 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 279 | 20240215 | 154900 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 280 | 20240215 | 154800 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 281 | 20240215 | 154700 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 282 | 20240215 | 154600 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 283 | 20240215 | 154500 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 284 | 20240215 | 154400 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 285 | 20240215 | 154300 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 286 | 20240215 | 154200 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 287 | 20240215 | 154100 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 288 | 20240215 | 154000 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 289 | 20240215 | 153900 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 290 | 20240215 | 153800 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 291 | 20240215 | 153700 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 292 | 20240215 | 153600 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 293 | 20240215 | 153500 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 294 | 20240215 | 153400 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 295 | 20240215 | 153300 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 296 | 20240215 | 153200 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 297 | 20240215 | 153100 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 0 |
| 298 | 20240215 | 153000 | 15384296600 | 32550 | 32550 | 32550 | 32550 | 7653 |
| 299 | 20240215 | 152900 | 15135191450 | 32550 | 32550 | 32550 | 32550 | 0 |
| 300 | 20240215 | 152800 | 15135191450 | 32550 | 32550 | 32550 | 32550 | 0 |
| 301 | 20240215 | 152700 | 15135191450 | 32550 | 32550 | 32550 | 32550 | 0 |
| 302 | 20240215 | 152600 | 15135191450 | 32550 | 32550 | 32550 | 32550 | 0 |
| 303 | 20240215 | 152500 | 15135191450 | 32550 | 32550 | 32550 | 32550 | 0 |
| 304 | 20240215 | 152400 | 15135191450 | 32550 | 32550 | 32550 | 32550 | 0 |
| 305 | 20240215 | 152300 | 15135191450 | 32550 | 32550 | 32550 | 32550 | 0 |
| 306 | 20240215 | 152200 | 15135191450 | 32550 | 32550 | 32550 | 32550 | 0 |
| 307 | 20240215 | 152100 | 15135191450 | 32550 | 32550 | 32550 | 32550 | 0 |
| 308 | 20240215 | 152000 | 15135191450 | 32550 | 32550 | 32550 | 32550 | 0 |
| 309 | 20240215 | 151900 | 15135191450 | 32550 | 32500 | 32550 | 32250 | 316 |
| 310 | 20240215 | 151800 | 15124941900 | 32500 | 32550 | 32600 | 32400 | 496 |
| 311 | 20240215 | 151700 | 15108835600 | 32600 | 32450 | 32600 | 32450 | 1903 |
| 312 | 20240215 | 151600 | 15046998000 | 32400 | 32250 | 32400 | 32250 | 1735 |
| 313 | 20240215 | 151500 | 14990873500 | 32250 | 32250 | 32300 | 32250 | 506 |
| 314 | 20240215 | 151400 | 14974550600 | 32200 | 32150 | 32250 | 32150 | 1630 |
| 315 | 20240215 | 151300 | 14922093150 | 32150 | 32150 | 32250 | 32150 | 869 |
| 316 | 20240215 | 151200 | 14894136800 | 32150 | 32200 | 32350 | 32150 | 5475 |
| 317 | 20240215 | 151100 | 14718080700 | 32200 | 32300 | 32350 | 32200 | 2355 |
| 318 | 20240215 | 151000 | 14642151500 | 32300 | 32300 | 32350 | 32300 | 279 |
| 319 | 20240215 | 150900 | 14633127600 | 32350 | 31950 | 32350 | 31950 | 724 |
| 320 | 20240215 | 150800 | 14609860750 | 31950 | 32250 | 32300 | 31800 | 9572 |
| 321 | 20240215 | 150700 | 14304450800 | 32250 | 32150 | 32250 | 32100 | 1060 |
| 322 | 20240215 | 150600 | 14270354600 | 32150 | 32100 | 32150 | 32050 | 480 |
| 323 | 20240215 | 150500 | 14254933900 | 32200 | 32100 | 32300 | 32100 | 1225 |
| 324 | 20240215 | 150400 | 14215583900 | 32100 | 32400 | 32400 | 32000 | 2006 |
| 325 | 20240215 | 150300 | 14151289400 | 32400 | 32300 | 32400 | 32000 | 5122 |
| 326 | 20240215 | 150200 | 13986959350 | 32300 | 32400 | 32400 | 32300 | 1642 |
| 327 | 20240215 | 150100 | 13933844600 | 32400 | 32400 | 32450 | 32350 | 610 |
| 328 | 20240215 | 150000 | 13914098200 | 32450 | 32400 | 32500 | 32400 | 539 |
| 329 | 20240215 | 145900 | 13896624700 | 32400 | 32450 | 32500 | 32400 | 524 |
| 330 | 20240215 | 145800 | 13879629250 | 32500 | 32550 | 32550 | 32400 | 2625 |
| 331 | 20240215 | 145700 | 13794365850 | 32600 | 32600 | 32600 | 32450 | 377 |
| 332 | 20240215 | 145600 | 13782098500 | 32550 | 32550 | 32600 | 32500 | 1603 |
| 333 | 20240215 | 145500 | 13729940000 | 32550 | 32600 | 32600 | 32550 | 147 |
| 334 | 20240215 | 145400 | 13725149650 | 32550 | 32550 | 32550 | 32500 | 135 |
| 335 | 20240215 | 145300 | 13720758500 | 32550 | 32700 | 32750 | 32500 | 1493 |
| 336 | 20240215 | 145200 | 13672190500 | 32650 | 32600 | 32700 | 32550 | 2720 |
| 337 | 20240215 | 145100 | 13583579000 | 32600 | 32700 | 32750 | 32600 | 841 |
| 338 | 20240215 | 145000 | 13556128250 | 32700 | 32700 | 32700 | 32650 | 321 |
| 339 | 20240215 | 144900 | 13545631850 | 32800 | 32650 | 32800 | 32650 | 403 |
| 340 | 20240215 | 144800 | 13532435850 | 32800 | 32750 | 32800 | 32650 | 750 |
| 341 | 20240215 | 144700 | 13507882150 | 32750 | 33000 | 33000 | 32750 | 1308 |
| 342 | 20240215 | 144600 | 13464945500 | 33000 | 32800 | 33000 | 32800 | 733 |
| 343 | 20240215 | 144500 | 13440805650 | 32800 | 32850 | 32850 | 32800 | 110 |
| 344 | 20240215 | 144400 | 13437192950 | 32800 | 32800 | 32850 | 32800 | 108 |
| 345 | 20240215 | 144300 | 13433645700 | 32900 | 32900 | 32900 | 32900 | 437 |
| 346 | 20240215 | 144200 | 13419268400 | 32950 | 33000 | 33000 | 32900 | 1297 |
| 347 | 20240215 | 144100 | 13376523650 | 33000 | 32900 | 33000 | 32900 | 875 |
| 348 | 20240215 | 144000 | 13347683550 | 32800 | 32850 | 32900 | 32800 | 928 |
| 349 | 20240215 | 143900 | 13317170350 | 32800 | 32700 | 32850 | 32700 | 633 |
| 350 | 20240215 | 143800 | 13296405400 | 32650 | 32700 | 32750 | 32650 | 399 |
| 351 | 20240215 | 143700 | 13283349750 | 32700 | 32750 | 32900 | 32700 | 706 |
| 352 | 20240215 | 143600 | 13260219500 | 32750 | 32750 | 32900 | 32750 | 524 |
| 353 | 20240215 | 143500 | 13243031250 | 32700 | 32700 | 32750 | 32700 | 189 |
| 354 | 20240215 | 143400 | 13236845600 | 32700 | 32700 | 32700 | 32600 | 168 |
| 355 | 20240215 | 143300 | 13231352450 | 32600 | 32700 | 32750 | 32600 | 2608 |
| 356 | 20240215 | 143200 | 13146280750 | 32800 | 32600 | 32800 | 32600 | 3304 |
| 357 | 20240215 | 143100 | 13038264950 | 32600 | 32700 | 32700 | 32550 | 1232 |
| 358 | 20240215 | 143000 | 12998052800 | 32700 | 32600 | 32700 | 32550 | 304 |
| 359 | 20240215 | 142900 | 12988119700 | 32550 | 32550 | 32650 | 32550 | 167 |
| 360 | 20240215 | 142800 | 12982675800 | 32550 | 32550 | 32550 | 32500 | 2784 |
| 361 | 20240215 | 142700 | 12892119200 | 32550 | 32700 | 32750 | 32550 | 2509 |
| 362 | 20240215 | 142600 | 12810225550 | 32850 | 32800 | 32850 | 32700 | 4656 |
| 363 | 20240215 | 142500 | 12657905550 | 32750 | 32800 | 32850 | 32750 | 234 |
| 364 | 20240215 | 142400 | 12650227900 | 32800 | 32850 | 32850 | 32800 | 140 |
| 365 | 20240215 | 142300 | 12645631800 | 32850 | 32850 | 32850 | 32800 | 337 |
| 366 | 20240215 | 142200 | 12634569650 | 32850 | 33000 | 33000 | 32800 | 421 |
| 367 | 20240215 | 142100 | 12620708600 | 33000 | 33000 | 33050 | 33000 | 98 |
| 368 | 20240215 | 142000 | 12617470500 | 33050 | 33050 | 33100 | 33050 | 1008 |
| 369 | 20240215 | 141900 | 12584151500 | 33100 | 33050 | 33150 | 33050 | 1251 |
| 370 | 20240215 | 141800 | 12542740950 | 33050 | 32850 | 33050 | 32850 | 1509 |
| 371 | 20240215 | 141700 | 12492952750 | 32900 | 32850 | 32900 | 32700 | 360 |
| 372 | 20240215 | 141600 | 12481120650 | 32800 | 32750 | 32800 | 32650 | 567 |
| 373 | 20240215 | 141500 | 12462549250 | 32750 | 32750 | 32800 | 32700 | 1130 |
| 374 | 20240215 | 141400 | 12425555050 | 32750 | 32750 | 32750 | 32650 | 1519 |
| 375 | 20240215 | 141300 | 12375892550 | 32750 | 32650 | 32800 | 32650 | 137 |
| 376 | 20240215 | 141200 | 12371408250 | 32700 | 32650 | 32800 | 32650 | 275 |
| 377 | 20240215 | 141100 | 12362410650 | 32650 | 32750 | 32850 | 32650 | 2268 |
| 378 | 20240215 | 141000 | 12288196750 | 32800 | 32750 | 32800 | 32750 | 362 |
| 379 | 20240215 | 140900 | 12276325450 | 32750 | 32850 | 32900 | 32750 | 1081 |
| 380 | 20240215 | 140800 | 12240859200 | 32850 | 32900 | 32950 | 32850 | 210 |
| 381 | 20240215 | 140700 | 12233950200 | 32850 | 32950 | 32950 | 32800 | 1284 |
| 382 | 20240215 | 140600 | 12191709850 | 32900 | 32950 | 33000 | 32900 | 439 |
| 383 | 20240215 | 140500 | 12177247650 | 32950 | 33000 | 33050 | 32950 | 996 |
| 384 | 20240215 | 140400 | 12144416100 | 33000 | 33000 | 33000 | 32950 | 333 |
| 385 | 20240215 | 140300 | 12133429450 | 33050 | 33050 | 33050 | 33000 | 286 |
| 386 | 20240215 | 140200 | 12123977450 | 33050 | 33000 | 33050 | 33000 | 144 |
| 387 | 20240215 | 140100 | 12119218350 | 33050 | 33000 | 33100 | 33000 | 304 |
| 388 | 20240215 | 140000 | 12109171150 | 33050 | 33050 | 33050 | 33000 | 397 |
| 389 | 20240215 | 135900 | 12096051300 | 33150 | 33200 | 33250 | 33100 | 2821 |
| 390 | 20240215 | 135800 | 12002439400 | 33250 | 33250 | 33300 | 33250 | 598 |
| 391 | 20240215 | 135700 | 11982551600 | 33250 | 33250 | 33300 | 33250 | 151 |
| 392 | 20240215 | 135600 | 11977526550 | 33250 | 33300 | 33350 | 33250 | 175 |
| 393 | 20240215 | 135500 | 11971694400 | 33400 | 33450 | 33450 | 33300 | 650 |
| 394 | 20240215 | 135400 | 11950012250 | 33300 | 33300 | 33450 | 33300 | 89 |
| 395 | 20240215 | 135300 | 11947038350 | 33500 | 33300 | 33500 | 33300 | 1699 |
| 396 | 20240215 | 135200 | 11890352350 | 33350 | 33350 | 33350 | 33300 | 249 |
| 397 | 20240215 | 135100 | 11882051150 | 33300 | 33300 | 33350 | 33300 | 96 |
| 398 | 20240215 | 135000 | 11878850750 | 33300 | 33300 | 33350 | 33300 | 156 |
| 399 | 20240215 | 134900 | 11873651200 | 33350 | 33300 | 33350 | 33300 | 27 |
| 400 | 20240215 | 134800 | 11872752000 | 33250 | 33300 | 33350 | 33250 | 325 |
| 401 | 20240215 | 134700 | 11861926000 | 33300 | 33450 | 33500 | 33300 | 193 |
| 402 | 20240215 | 134600 | 11855473950 | 33300 | 33400 | 33500 | 33300 | 1084 |
| 403 | 20240215 | 134500 | 11819169150 | 33400 | 33300 | 33400 | 33300 | 1224 |
| 404 | 20240215 | 134400 | 11778296950 | 33300 | 33400 | 33400 | 33250 | 659 |
| 405 | 20240215 | 134300 | 11756306300 | 33400 | 33150 | 33400 | 33150 | 1071 |
| 406 | 20240215 | 134200 | 11720546800 | 33350 | 33250 | 33350 | 33150 | 496 |
| 407 | 20240215 | 134100 | 11704061700 | 33250 | 33350 | 33350 | 33200 | 1533 |
| 408 | 20240215 | 134000 | 11653014250 | 33350 | 33400 | 33400 | 33350 | 256 |
| 409 | 20240215 | 133900 | 11644467650 | 33350 | 33350 | 33350 | 33300 | 191 |
| 410 | 20240215 | 133800 | 11638098550 | 33300 | 33200 | 33400 | 33200 | 423 |
| 411 | 20240215 | 133700 | 11623994050 | 33400 | 33250 | 33400 | 33200 | 2539 |
| 412 | 20240215 | 133600 | 11539585100 | 33250 | 33200 | 33250 | 33150 | 692 |
| 413 | 20240215 | 133500 | 11516592500 | 33250 | 33200 | 33250 | 33150 | 670 |
| 414 | 20240215 | 133400 | 11494366350 | 33200 | 33150 | 33200 | 33100 | 586 |
| 415 | 20240215 | 133300 | 11474946050 | 33150 | 33150 | 33200 | 33100 | 839 |
| 416 | 20240215 | 133200 | 11447140700 | 33150 | 32900 | 33150 | 32900 | 736 |
| 417 | 20240215 | 133100 | 11422823650 | 33000 | 33000 | 33050 | 33000 | 460 |
| 418 | 20240215 | 133000 | 11407639300 | 32950 | 32850 | 32950 | 32800 | 1471 |
| 419 | 20240215 | 132900 | 11359232350 | 32800 | 32800 | 32850 | 32750 | 272 |
| 420 | 20240215 | 132800 | 11350306450 | 32800 | 32800 | 32850 | 32750 | 276 |
| 421 | 20240215 | 132700 | 11341250250 | 32850 | 32850 | 32900 | 32800 | 296 |
| 422 | 20240215 | 132600 | 11331530150 | 32850 | 32850 | 32850 | 32750 | 561 |
| 423 | 20240215 | 132500 | 11313146850 | 32750 | 32900 | 32900 | 32700 | 680 |
| 424 | 20240215 | 132400 | 11290844800 | 32850 | 32800 | 32850 | 32700 | 1644 |
| 425 | 20240215 | 132300 | 11236966400 | 32750 | 32700 | 32800 | 32700 | 139 |
| 426 | 20240215 | 132200 | 11232416500 | 32700 | 32750 | 32800 | 32650 | 130 |
| 427 | 20240215 | 132100 | 11228156600 | 32850 | 32700 | 32850 | 32650 | 1893 |
| 428 | 20240215 | 132000 | 11166234550 | 32700 | 32850 | 32850 | 32700 | 2626 |
| 429 | 20240215 | 131900 | 11080111650 | 32900 | 32850 | 32900 | 32800 | 1530 |
| 430 | 20240215 | 131800 | 11029817250 | 32900 | 32950 | 33000 | 32900 | 1495 |
| 431 | 20240215 | 131700 | 10980555900 | 32900 | 32900 | 32950 | 32800 | 1252 |
| 432 | 20240215 | 131600 | 10939363050 | 32900 | 33050 | 33150 | 32900 | 6834 |
| 433 | 20240215 | 131500 | 10713773800 | 33050 | 33250 | 33350 | 33050 | 4118 |
| 434 | 20240215 | 131400 | 10577141800 | 33250 | 33300 | 33350 | 33250 | 1787 |
| 435 | 20240215 | 131300 | 10517631900 | 33300 | 33400 | 33400 | 33250 | 628 |
| 436 | 20240215 | 131200 | 10496692850 | 33400 | 33350 | 33400 | 33300 | 702 |
| 437 | 20240215 | 131100 | 10473284000 | 33300 | 33350 | 33450 | 33300 | 1527 |
| 438 | 20240215 | 131000 | 10422348350 | 33450 | 33400 | 33450 | 33350 | 1372 |
| 439 | 20240215 | 130900 | 10376529100 | 33450 | 33400 | 33450 | 33400 | 388 |
| 440 | 20240215 | 130800 | 10363551400 | 33400 | 33450 | 33450 | 33400 | 103 |
| 441 | 20240215 | 130700 | 10360106650 | 33400 | 33350 | 33400 | 33350 | 154 |
| 442 | 20240215 | 130600 | 10354965450 | 33350 | 33400 | 33450 | 33300 | 2521 |
| 443 | 20240215 | 130500 | 10270908900 | 33400 | 33450 | 33550 | 33350 | 728 |
| 444 | 20240215 | 130400 | 10246589400 | 33400 | 33350 | 33450 | 33350 | 217 |
| 445 | 20240215 | 130300 | 10239331500 | 33550 | 33400 | 33550 | 33350 | 412 |
| 446 | 20240215 | 130200 | 10225542100 | 33550 | 33550 | 33550 | 33400 | 810 |
| 447 | 20240215 | 130100 | 10198432200 | 33500 | 33400 | 33550 | 33400 | 691 |
| 448 | 20240215 | 130000 | 10175310750 | 33450 | 33450 | 33550 | 33450 | 504 |
| 449 | 20240215 | 125900 | 10158428650 | 33400 | 33450 | 33550 | 33400 | 1062 |
| 450 | 20240215 | 125800 | 10122915000 | 33500 | 33500 | 33500 | 33450 | 280 |
| 451 | 20240215 | 125700 | 10113540300 | 33450 | 33600 | 33600 | 33450 | 2176 |
| 452 | 20240215 | 125600 | 10040715400 | 33550 | 33500 | 33550 | 33500 | 122 |
| 453 | 20240215 | 125500 | 10036623500 | 33550 | 33500 | 33550 | 33500 | 234 |
| 454 | 20240215 | 125400 | 10028775300 | 33600 | 33750 | 33750 | 33500 | 2150 |
| 455 | 20240215 | 125300 | 9956701000 | 33550 | 33800 | 33850 | 33550 | 2800 |
| 456 | 20240215 | 125200 | 9862576550 | 33700 | 33700 | 33750 | 33700 | 232 |
| 457 | 20240215 | 125100 | 9854754200 | 33750 | 33750 | 33750 | 33650 | 82 |
| 458 | 20240215 | 125000 | 9851991950 | 33750 | 33800 | 33800 | 33650 | 188 |
| 459 | 20240215 | 124900 | 9845642800 | 33750 | 33650 | 33750 | 33650 | 59 |
| 460 | 20240215 | 124800 | 9843654450 | 33600 | 33850 | 33900 | 33550 | 3506 |
| 461 | 20240215 | 124700 | 9725679300 | 33850 | 33750 | 33950 | 33750 | 93 |
| 462 | 20240215 | 124600 | 9722522900 | 33900 | 33800 | 33900 | 33700 | 798 |
| 463 | 20240215 | 124500 | 9695569750 | 33800 | 33800 | 33800 | 33750 | 439 |
| 464 | 20240215 | 124400 | 9680738500 | 33850 | 33750 | 33850 | 33750 | 153 |
| 465 | 20240215 | 124300 | 9675564950 | 33750 | 33750 | 33900 | 33750 | 303 |
| 466 | 20240215 | 124200 | 9665313700 | 33750 | 33750 | 33850 | 33750 | 736 |
| 467 | 20240215 | 124100 | 9640453000 | 33850 | 33750 | 33850 | 33750 | 396 |
| 468 | 20240215 | 124000 | 9627061550 | 33800 | 33900 | 33900 | 33750 | 513 |
| 469 | 20240215 | 123900 | 9609697700 | 33900 | 33950 | 34000 | 33750 | 7843 |
| 470 | 20240215 | 123800 | 9344233500 | 33950 | 34050 | 34050 | 33900 | 1172 |
| 471 | 20240215 | 123700 | 9304436500 | 33950 | 34000 | 34100 | 33950 | 874 |
| 472 | 20240215 | 123600 | 9274715800 | 34000 | 34000 | 34050 | 34000 | 216 |
| 473 | 20240215 | 123500 | 9267367650 | 34050 | 34050 | 34050 | 34000 | 175 |
| 474 | 20240215 | 123400 | 9261409050 | 34000 | 34000 | 34000 | 33950 | 1149 |
| 475 | 20240215 | 123300 | 9222344250 | 34000 | 33950 | 34000 | 33950 | 85 |
| 476 | 20240215 | 123200 | 9219454650 | 33950 | 34100 | 34100 | 33950 | 1440 |
| 477 | 20240215 | 123100 | 9170481650 | 34100 | 34150 | 34150 | 34050 | 144 |
| 478 | 20240215 | 123000 | 9165566350 | 34050 | 34150 | 34150 | 34050 | 539 |
| 479 | 20240215 | 122900 | 9147206000 | 34100 | 34100 | 34150 | 34100 | 243 |
| 480 | 20240215 | 122800 | 9138914800 | 34100 | 34100 | 34150 | 34100 | 197 |
| 481 | 20240215 | 122700 | 9132193400 | 34150 | 34100 | 34150 | 34100 | 210 |
| 482 | 20240215 | 122600 | 9125023850 | 34100 | 34250 | 34250 | 34100 | 214 |
| 483 | 20240215 | 122500 | 9117706650 | 34250 | 34250 | 34250 | 34250 | 68 |
| 484 | 20240215 | 122400 | 9115377650 | 34250 | 34150 | 34250 | 34150 | 116 |
| 485 | 20240215 | 122300 | 9111406500 | 34150 | 34300 | 34300 | 34100 | 528 |
| 486 | 20240215 | 122200 | 9093366700 | 34200 | 34250 | 34350 | 34200 | 274 |
| 487 | 20240215 | 122100 | 9083975300 | 34200 | 34250 | 34300 | 34150 | 1341 |
| 488 | 20240215 | 122000 | 9038140950 | 34250 | 34300 | 34350 | 34250 | 308 |
| 489 | 20240215 | 121900 | 9027573150 | 34350 | 34300 | 34350 | 34300 | 283 |
| 490 | 20240215 | 121800 | 9017861350 | 34300 | 34250 | 34300 | 34250 | 96 |
| 491 | 20240215 | 121700 | 9014568600 | 34250 | 34350 | 34350 | 34250 | 171 |
| 492 | 20240215 | 121600 | 9008695350 | 34350 | 34250 | 34400 | 34250 | 32 |
| 493 | 20240215 | 121500 | 9007595150 | 34450 | 34350 | 34450 | 34250 | 953 |
| 494 | 20240215 | 121400 | 8974848100 | 34450 | 34350 | 34450 | 34300 | 934 |
| 495 | 20240215 | 121300 | 8942734700 | 34350 | 34300 | 34350 | 34300 | 119 |
| 496 | 20240215 | 121200 | 8938648300 | 34350 | 34200 | 34350 | 34200 | 98 |
| 497 | 20240215 | 121100 | 8935284050 | 34350 | 34300 | 34350 | 34200 | 345 |
| 498 | 20240215 | 121000 | 8923450400 | 34250 | 34350 | 34350 | 34200 | 351 |
| 499 | 20240215 | 120900 | 8911415500 | 34300 | 34200 | 34300 | 34200 | 58 |
| 500 | 20240215 | 120800 | 8909427200 | 34300 | 34300 | 34300 | 34250 | 306 |
| 501 | 20240215 | 120700 | 8898932650 | 34250 | 34250 | 34250 | 34150 | 595 |
| 502 | 20240215 | 120600 | 8878569400 | 34350 | 34200 | 34350 | 34200 | 90 |
| 503 | 20240215 | 120500 | 8875480600 | 34300 | 34150 | 34300 | 34150 | 766 |
| 504 | 20240215 | 120400 | 8849267400 | 34200 | 34150 | 34200 | 34150 | 296 |
| 505 | 20240215 | 120300 | 8839147550 | 34100 | 34150 | 34150 | 34100 | 108 |
| 506 | 20240215 | 120200 | 8835459650 | 34100 | 34100 | 34100 | 34050 | 75 |
| 507 | 20240215 | 120100 | 8832902300 | 34100 | 34050 | 34100 | 34050 | 35 |
| 508 | 20240215 | 120000 | 8831710500 | 34100 | 34100 | 34150 | 34050 | 1092 |
| 509 | 20240215 | 115900 | 8794511100 | 34150 | 34100 | 34200 | 34100 | 270 |
| 510 | 20240215 | 115800 | 8785282250 | 34200 | 34150 | 34200 | 34150 | 100 |
| 511 | 20240215 | 115700 | 8781863000 | 34200 | 34150 | 34200 | 34150 | 150 |
| 512 | 20240215 | 115600 | 8776735450 | 34150 | 34150 | 34150 | 34050 | 378 |
| 513 | 20240215 | 115500 | 8763849000 | 34100 | 34200 | 34250 | 34100 | 615 |
| 514 | 20240215 | 115400 | 8742845400 | 34250 | 34300 | 34300 | 34200 | 241 |
| 515 | 20240215 | 115300 | 8734586550 | 34350 | 34300 | 34350 | 34300 | 79 |
| 516 | 20240215 | 115200 | 8731873250 | 34300 | 34300 | 34350 | 34200 | 106 |
| 517 | 20240215 | 115100 | 8728233600 | 34300 | 34300 | 34300 | 34300 | 140 |
| 518 | 20240215 | 115000 | 8723431600 | 34300 | 34200 | 34300 | 34200 | 9 |
| 519 | 20240215 | 114900 | 8723123000 | 34350 | 34300 | 34350 | 34300 | 164 |
| 520 | 20240215 | 114800 | 8717492700 | 34300 | 34300 | 34350 | 34250 | 519 |
| 521 | 20240215 | 114700 | 8699705050 | 34300 | 34300 | 34300 | 34300 | 44 |
| 522 | 20240215 | 114600 | 8698195850 | 34250 | 34200 | 34250 | 34200 | 32 |
| 523 | 20240215 | 114500 | 8697101050 | 34200 | 34250 | 34250 | 34200 | 170 |
| 524 | 20240215 | 114400 | 8691279100 | 34350 | 34250 | 34350 | 34250 | 196 |
| 525 | 20240215 | 114300 | 8684551900 | 34350 | 34300 | 34350 | 34300 | 508 |
| 526 | 20240215 | 114200 | 8667121400 | 34350 | 34350 | 34400 | 34300 | 157 |
| 527 | 20240215 | 114100 | 8661728000 | 34350 | 34400 | 34400 | 34350 | 203 |
| 528 | 20240215 | 114000 | 8654746400 | 34350 | 34350 | 34400 | 34350 | 126 |
| 529 | 20240215 | 113900 | 8650413750 | 34350 | 34350 | 34350 | 34300 | 117 |
| 530 | 20240215 | 113800 | 8646396000 | 34350 | 34400 | 34400 | 34350 | 82 |
| 531 | 20240215 | 113700 | 8643576750 | 34400 | 34500 | 34500 | 34350 | 175 |
| 532 | 20240215 | 113600 | 8637548250 | 34350 | 34450 | 34450 | 34350 | 719 |
| 533 | 20240215 | 113500 | 8612838000 | 34450 | 34450 | 34450 | 34400 | 131 |
| 534 | 20240215 | 113400 | 8608326650 | 34400 | 34400 | 34450 | 34400 | 112 |
| 535 | 20240215 | 113300 | 8604469950 | 34450 | 34400 | 34450 | 34350 | 303 |
| 536 | 20240215 | 113200 | 8594038500 | 34400 | 34500 | 34500 | 34400 | 168 |
| 537 | 20240215 | 113100 | 8588246500 | 34450 | 34450 | 34450 | 34450 | 138 |
| 538 | 20240215 | 113000 | 8583492400 | 34450 | 34400 | 34450 | 34350 | 65 |
| 539 | 20240215 | 112900 | 8581255500 | 34350 | 34450 | 34450 | 34300 | 472 |
| 540 | 20240215 | 112800 | 8565027250 | 34400 | 34400 | 34400 | 34400 | 61 |
| 541 | 20240215 | 112700 | 8562928850 | 34300 | 34500 | 34500 | 34300 | 468 |
| 542 | 20240215 | 112600 | 8546828250 | 34500 | 34450 | 34500 | 34450 | 68 |
| 543 | 20240215 | 112500 | 8544483400 | 34550 | 34450 | 34550 | 34400 | 463 |
| 544 | 20240215 | 112400 | 8528524200 | 34450 | 34500 | 34550 | 34450 | 376 |
| 545 | 20240215 | 112300 | 8515548150 | 34500 | 34550 | 34600 | 34500 | 286 |
| 546 | 20240215 | 112200 | 8505660900 | 34550 | 34550 | 34600 | 34550 | 97 |
| 547 | 20240215 | 112100 | 8502305200 | 34600 | 34650 | 34650 | 34500 | 331 |
| 548 | 20240215 | 112000 | 8490849600 | 34650 | 34650 | 34700 | 34650 | 175 |
| 549 | 20240215 | 111900 | 8484780700 | 34650 | 34600 | 34650 | 34550 | 292 |
| 550 | 20240215 | 111800 | 8474676100 | 34600 | 34550 | 34600 | 34550 | 264 |
| 551 | 20240215 | 111700 | 8465544300 | 34550 | 34450 | 34550 | 34450 | 368 |
| 552 | 20240215 | 111600 | 8452837600 | 34450 | 34500 | 34500 | 34450 | 398 |
| 553 | 20240215 | 111500 | 8439124850 | 34450 | 34450 | 34600 | 34450 | 638 |
| 554 | 20240215 | 111400 | 8417066000 | 34550 | 34450 | 34550 | 34450 | 330 |
| 555 | 20240215 | 111300 | 8405676200 | 34400 | 34500 | 34500 | 34350 | 126 |
| 556 | 20240215 | 111200 | 8401332150 | 34350 | 34400 | 34500 | 34350 | 177 |
| 557 | 20240215 | 111100 | 8395233850 | 34450 | 34450 | 34450 | 34400 | 213 |
| 558 | 20240215 | 111000 | 8387902050 | 34500 | 34550 | 34650 | 34500 | 849 |
| 559 | 20240215 | 110900 | 8358529750 | 34400 | 34550 | 34600 | 34400 | 162 |
| 560 | 20240215 | 110800 | 8352931300 | 34600 | 34600 | 34750 | 34550 | 1036 |
| 561 | 20240215 | 110700 | 8317103450 | 34650 | 34650 | 34700 | 34650 | 335 |
| 562 | 20240215 | 110600 | 8305485700 | 34700 | 34500 | 34700 | 34500 | 174 |
| 563 | 20240215 | 110500 | 8299456150 | 34400 | 34650 | 34650 | 34400 | 536 |
| 564 | 20240215 | 110400 | 8280920950 | 34600 | 34450 | 34650 | 34400 | 645 |
| 565 | 20240215 | 110300 | 8258625850 | 34400 | 34350 | 34400 | 34300 | 258 |
| 566 | 20240215 | 110200 | 8249759950 | 34350 | 34300 | 34350 | 34300 | 109 |
| 567 | 20240215 | 110100 | 8246017150 | 34250 | 34050 | 34350 | 34050 | 325 |
| 568 | 20240215 | 110000 | 8234899650 | 34150 | 34050 | 34300 | 34000 | 772 |
| 569 | 20240215 | 105900 | 8208615900 | 34100 | 34250 | 34250 | 34050 | 3056 |
| 570 | 20240215 | 105800 | 8104242250 | 34300 | 34300 | 34400 | 34250 | 974 |
| 571 | 20240215 | 105700 | 8070836750 | 34350 | 34350 | 34400 | 34350 | 613 |
| 572 | 20240215 | 105600 | 8049775500 | 34350 | 34400 | 34450 | 34350 | 202 |
| 573 | 20240215 | 105500 | 8042826500 | 34400 | 34450 | 34500 | 34350 | 864 |
| 574 | 20240215 | 105400 | 8013094250 | 34450 | 34350 | 34450 | 34350 | 659 |
| 575 | 20240215 | 105300 | 7990427600 | 34300 | 34400 | 34400 | 34300 | 617 |
| 576 | 20240215 | 105200 | 7969218650 | 34350 | 34600 | 34600 | 34350 | 400 |
| 577 | 20240215 | 105100 | 7955458050 | 34600 | 34450 | 34850 | 34450 | 2187 |
| 578 | 20240215 | 105000 | 7879533300 | 34450 | 34450 | 34450 | 34400 | 428 |
| 579 | 20240215 | 104900 | 7864793300 | 34450 | 34450 | 34450 | 34300 | 1301 |
| 580 | 20240215 | 104800 | 7820048850 | 34450 | 34450 | 34600 | 34450 | 647 |
| 581 | 20240215 | 104700 | 7797720450 | 34450 | 34600 | 34600 | 34400 | 722 |
| 582 | 20240215 | 104600 | 7772800000 | 34500 | 34350 | 34500 | 34350 | 672 |
| 583 | 20240215 | 104500 | 7749650950 | 34350 | 34600 | 34650 | 34350 | 2253 |
| 584 | 20240215 | 104400 | 7671813950 | 34600 | 34350 | 34800 | 34300 | 2904 |
| 585 | 20240215 | 104300 | 7571196550 | 34350 | 34350 | 34550 | 34300 | 7648 |
| 586 | 20240215 | 104200 | 7307702950 | 34300 | 34300 | 34300 | 34100 | 1157 |
| 587 | 20240215 | 104100 | 7268076900 | 34300 | 33950 | 34300 | 33800 | 3303 |
| 588 | 20240215 | 104000 | 7155448000 | 33950 | 33600 | 34100 | 33600 | 1401 |
| 589 | 20240215 | 103900 | 7107985750 | 33650 | 33600 | 33650 | 33600 | 207 |
| 590 | 20240215 | 103800 | 7101026100 | 33600 | 33650 | 33650 | 33600 | 1134 |
| 591 | 20240215 | 103700 | 7062874850 | 33650 | 33700 | 33750 | 33650 | 1621 |
| 592 | 20240215 | 103600 | 7008269450 | 33650 | 33700 | 33750 | 33650 | 479 |
| 593 | 20240215 | 103500 | 6992134800 | 33700 | 33650 | 33700 | 33600 | 305 |
| 594 | 20240215 | 103400 | 6981871650 | 33600 | 33600 | 33650 | 33600 | 712 |
| 595 | 20240215 | 103300 | 6957926200 | 33600 | 33700 | 33700 | 33600 | 1538 |
| 596 | 20240215 | 103200 | 6906118650 | 33700 | 33700 | 33800 | 33700 | 1354 |
| 597 | 20240215 | 103100 | 6860457900 | 33750 | 33800 | 33800 | 33700 | 471 |
| 598 | 20240215 | 103000 | 6844557450 | 33800 | 33900 | 33900 | 33800 | 2239 |
| 599 | 20240215 | 102900 | 6768737500 | 33900 | 33850 | 34150 | 33850 | 2112 |
| 600 | 20240215 | 102800 | 6696728350 | 33850 | 33700 | 33900 | 33700 | 568 |
| 601 | 20240215 | 102700 | 6677522450 | 33700 | 33700 | 33800 | 33650 | 1235 |
| 602 | 20240215 | 102600 | 6635815500 | 33700 | 33650 | 33750 | 33650 | 172 |
| 603 | 20240215 | 102500 | 6630020000 | 33650 | 33600 | 33650 | 33550 | 833 |
| 604 | 20240215 | 102400 | 6602037200 | 33550 | 33550 | 33600 | 33500 | 908 |
| 605 | 20240215 | 102300 | 6571572950 | 33550 | 33550 | 33650 | 33550 | 664 |
| 606 | 20240215 | 102200 | 6549279800 | 33600 | 33600 | 33650 | 33550 | 1318 |
| 607 | 20240215 | 102100 | 6504979950 | 33600 | 33600 | 33700 | 33600 | 352 |
| 608 | 20240215 | 102000 | 6493141200 | 33600 | 33500 | 33650 | 33450 | 1390 |
| 609 | 20240215 | 101900 | 6446545100 | 33500 | 33550 | 33600 | 33500 | 1643 |
| 610 | 20240215 | 101800 | 6391378550 | 33600 | 33450 | 33600 | 33350 | 1555 |
| 611 | 20240215 | 101700 | 6339361700 | 33450 | 33350 | 33450 | 33350 | 705 |
| 612 | 20240215 | 101600 | 6315809600 | 33350 | 33350 | 33500 | 33350 | 3259 |
| 613 | 20240215 | 101500 | 6206913800 | 33250 | 33250 | 33250 | 33200 | 148 |
| 614 | 20240215 | 101400 | 6201993200 | 33250 | 33250 | 33250 | 33150 | 552 |
| 615 | 20240215 | 101300 | 6183652550 | 33300 | 33250 | 33400 | 33250 | 302 |
| 616 | 20240215 | 101200 | 6173605400 | 33250 | 33100 | 33250 | 33100 | 1202 |
| 617 | 20240215 | 101100 | 6133763950 | 33150 | 33200 | 33250 | 33100 | 1850 |
| 618 | 20240215 | 101000 | 6072357450 | 33200 | 33300 | 33300 | 33200 | 651 |
| 619 | 20240215 | 100900 | 6050713400 | 33250 | 33350 | 33350 | 33250 | 503 |
| 620 | 20240215 | 100800 | 6033962250 | 33300 | 33300 | 33400 | 33200 | 1835 |
| 621 | 20240215 | 100700 | 5972916050 | 33350 | 33300 | 33400 | 33250 | 498 |
| 622 | 20240215 | 100600 | 5956327700 | 33300 | 33500 | 33500 | 33300 | 1723 |
| 623 | 20240215 | 100500 | 5898744000 | 33500 | 34050 | 34050 | 33450 | 5253 |
| 624 | 20240215 | 100400 | 5721728450 | 34100 | 33950 | 34100 | 33800 | 732 |
| 625 | 20240215 | 100300 | 5696822800 | 33950 | 33850 | 33950 | 33800 | 817 |
| 626 | 20240215 | 100200 | 5669135450 | 33950 | 33850 | 34000 | 33800 | 1334 |
| 627 | 20240215 | 100100 | 5623951800 | 33700 | 33650 | 33850 | 33650 | 1052 |
| 628 | 20240215 | 100000 | 5588429500 | 33650 | 34050 | 34050 | 33650 | 874 |
| 629 | 20240215 | 095900 | 5558876200 | 33900 | 34150 | 34150 | 33850 | 1522 |
| 630 | 20240215 | 095800 | 5507165200 | 34250 | 34000 | 34300 | 33950 | 5347 |
| 631 | 20240215 | 095700 | 5325062400 | 33950 | 33600 | 34000 | 33600 | 9464 |
| 632 | 20240215 | 095600 | 5005419700 | 33600 | 33500 | 33600 | 33500 | 803 |
| 633 | 20240215 | 095500 | 4978470250 | 33500 | 33500 | 33600 | 33400 | 1536 |
| 634 | 20240215 | 095400 | 4926959150 | 33400 | 33450 | 33500 | 33350 | 1053 |
| 635 | 20240215 | 095300 | 4891795250 | 33350 | 33550 | 33600 | 33200 | 1500 |
| 636 | 20240215 | 095200 | 4841635050 | 33500 | 33600 | 33800 | 33500 | 3164 |
| 637 | 20240215 | 095100 | 4735346550 | 33650 | 33850 | 33850 | 33450 | 4335 |
| 638 | 20240215 | 095000 | 4589186700 | 33700 | 33050 | 33700 | 33050 | 8525 |
| 639 | 20240215 | 094900 | 4304519300 | 32900 | 33000 | 33250 | 32900 | 3111 |
| 640 | 20240215 | 094800 | 4201899750 | 33000 | 33250 | 33400 | 33000 | 2663 |
| 641 | 20240215 | 094700 | 4113575350 | 33250 | 32800 | 33250 | 32750 | 4311 |
| 642 | 20240215 | 094600 | 3971559600 | 32800 | 33050 | 33400 | 32800 | 11031 |
| 643 | 20240215 | 094500 | 3606681600 | 32950 | 31900 | 33400 | 31900 | 20172 |
| 644 | 20240215 | 094400 | 2949370150 | 31900 | 32900 | 32900 | 31550 | 19599 |
| 645 | 20240215 | 094300 | 2320717950 | 32900 | 32950 | 32950 | 32750 | 4555 |
| 646 | 20240215 | 094200 | 2170659300 | 33050 | 33050 | 33050 | 33050 | 0 |
| 647 | 20240215 | 094100 | 2170659300 | 33050 | 33500 | 33500 | 33050 | 12049 |
| 648 | 20240215 | 094000 | 1767661350 | 33450 | 33900 | 33950 | 33450 | 9323 |
| 649 | 20240215 | 093900 | 1452511300 | 33900 | 34000 | 34000 | 33800 | 1005 |
| 650 | 20240215 | 093800 | 1418433350 | 33950 | 34500 | 34500 | 33950 | 4103 |
| 651 | 20240215 | 093700 | 1278022400 | 34650 | 34850 | 34850 | 34550 | 4442 |
| 652 | 20240215 | 093600 | 1124213900 | 34900 | 35200 | 35200 | 34900 | 2373 |
| 653 | 20240215 | 093500 | 1041224250 | 35050 | 35050 | 35050 | 35050 | 0 |
| 654 | 20240215 | 093400 | 1041224250 | 35050 | 35000 | 35050 | 35000 | 5416 |
| 655 | 20240215 | 093300 | 851660650 | 34950 | 35100 | 35100 | 34950 | 508 |
| 656 | 20240215 | 093200 | 833875450 | 35100 | 35100 | 35100 | 35000 | 970 |
| 657 | 20240215 | 093100 | 799884700 | 35150 | 35350 | 35350 | 35100 | 1788 |
| 658 | 20240215 | 093000 | 736955850 | 35400 | 35300 | 35400 | 35300 | 272 |
| 659 | 20240215 | 092900 | 727349550 | 35350 | 35300 | 35350 | 35300 | 211 |
| 660 | 20240215 | 092800 | 719897950 | 35350 | 35500 | 35500 | 35350 | 423 |
| 661 | 20240215 | 092700 | 704899450 | 35500 | 35350 | 35500 | 35300 | 4232 |
| 662 | 20240215 | 092600 | 555292250 | 35300 | 35550 | 35550 | 35300 | 1029 |
| 663 | 20240215 | 092500 | 518888600 | 35500 | 35600 | 35600 | 35500 | 24 |
| 664 | 20240215 | 092400 | 518036250 | 35500 | 35500 | 35500 | 35500 | 202 |
| 665 | 20240215 | 092300 | 510865250 | 35500 | 35450 | 35500 | 35400 | 655 |
| 666 | 20240215 | 092200 | 487648250 | 35550 | 35500 | 35550 | 35500 | 38 |
| 667 | 20240215 | 092100 | 486298750 | 35500 | 35650 | 35650 | 35500 | 3589 |
| 668 | 20240215 | 092000 | 358508650 | 35700 | 35700 | 35700 | 35700 | 0 |
| 669 | 20240215 | 091900 | 358508650 | 35700 | 35850 | 35850 | 35650 | 466 |
| 670 | 20240215 | 091800 | 341872100 | 35800 | 35800 | 35800 | 35800 | 30 |
| 671 | 20240215 | 091700 | 340798100 | 35750 | 35750 | 35750 | 35750 | 207 |
| 672 | 20240215 | 091600 | 333397850 | 35750 | 35700 | 35750 | 35700 | 508 |
| 673 | 20240215 | 091500 | 315242150 | 35650 | 35650 | 35650 | 35600 | 248 |
| 674 | 20240215 | 091400 | 306401500 | 35600 | 35650 | 35650 | 35550 | 448 |
| 675 | 20240215 | 091300 | 290456100 | 35800 | 35850 | 35850 | 35600 | 2024 |
| 676 | 20240215 | 091200 | 218107900 | 35800 | 35800 | 35800 | 35800 | 65 |
| 677 | 20240215 | 091100 | 215780900 | 35800 | 35800 | 35850 | 35800 | 144 |
| 678 | 20240215 | 091000 | 210622500 | 35750 | 35750 | 35750 | 35600 | 1452 |
| 679 | 20240215 | 090900 | 158775100 | 35900 | 35800 | 35900 | 35750 | 328 |
| 680 | 20240215 | 090800 | 147029350 | 35850 | 35900 | 35900 | 35850 | 16 |
| 681 | 20240215 | 090700 | 146455100 | 35850 | 35750 | 35850 | 35750 | 123 |
| 682 | 20240215 | 090600 | 142050700 | 35750 | 35750 | 35800 | 35650 | 523 |
| 683 | 20240215 | 090500 | 123364900 | 35750 | 35900 | 35900 | 35750 | 381 |
| 684 | 20240215 | 090400 | 109722600 | 35850 | 36050 | 36050 | 35850 | 358 |
| 685 | 20240215 | 090300 | 96873800 | 36050 | 36050 | 36100 | 36050 | 696 |
| 686 | 20240215 | 090200 | 71768950 | 36050 | 35950 | 36050 | 35850 | 1100 |
| 687 | 20240215 | 090100 | 32246600 | 35950 | 35900 | 36300 | 35900 | 593 |
| 688 | 20240215 | 090000 | 10919700 | 35900 | 36700 | 36700 | 35850 | 300 |