37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 203500 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 2977 |
| 3 | 20240215 | 203400 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 4 | 20240215 | 203300 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 5 | 20240215 | 203200 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 6 | 20240215 | 203100 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 7 | 20240215 | 203000 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 8 | 20240215 | 202900 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 9 | 20240215 | 202800 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 10 | 20240215 | 202700 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 11 | 20240215 | 202600 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 12 | 20240215 | 202500 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 13 | 20240215 | 202400 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 14 | 20240215 | 202300 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 15 | 20240215 | 202200 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 16 | 20240215 | 202100 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 17 | 20240215 | 202000 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 18 | 20240215 | 201900 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 19 | 20240215 | 201800 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 20 | 20240215 | 201700 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 21 | 20240215 | 201600 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 22 | 20240215 | 201500 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 23 | 20240215 | 201400 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 24 | 20240215 | 201300 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 25 | 20240215 | 201200 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 26 | 20240215 | 201100 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 27 | 20240215 | 201000 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 28 | 20240215 | 200900 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 29 | 20240215 | 200800 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 30 | 20240215 | 200700 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 31 | 20240215 | 200600 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 32 | 20240215 | 200500 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 2977 |
| 33 | 20240215 | 200400 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 34 | 20240215 | 200300 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 35 | 20240215 | 200200 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 36 | 20240215 | 200100 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 37 | 20240215 | 200000 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 38 | 20240215 | 195900 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 39 | 20240215 | 195800 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 40 | 20240215 | 195700 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 41 | 20240215 | 195600 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 42 | 20240215 | 195500 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 43 | 20240215 | 195400 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 44 | 20240215 | 195300 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 45 | 20240215 | 195200 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 46 | 20240215 | 195100 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 47 | 20240215 | 195000 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 48 | 20240215 | 194900 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 49 | 20240215 | 194800 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 50 | 20240215 | 194700 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 51 | 20240215 | 194600 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 52 | 20240215 | 194500 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 53 | 20240215 | 194400 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 54 | 20240215 | 194300 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 55 | 20240215 | 194200 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 56 | 20240215 | 194100 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 57 | 20240215 | 194000 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 58 | 20240215 | 193900 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 59 | 20240215 | 193800 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 60 | 20240215 | 193700 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 61 | 20240215 | 193600 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 62 | 20240215 | 193500 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 2977 |
| 63 | 20240215 | 193400 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 64 | 20240215 | 193300 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 65 | 20240215 | 193200 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 66 | 20240215 | 193100 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 67 | 20240215 | 193000 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 68 | 20240215 | 192900 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 69 | 20240215 | 192800 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 70 | 20240215 | 192700 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 71 | 20240215 | 192600 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 72 | 20240215 | 192500 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 73 | 20240215 | 192400 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 74 | 20240215 | 192300 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 75 | 20240215 | 192200 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 76 | 20240215 | 192100 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 77 | 20240215 | 192000 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 78 | 20240215 | 191900 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 79 | 20240215 | 191800 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 80 | 20240215 | 191700 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 81 | 20240215 | 191600 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 82 | 20240215 | 191500 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 83 | 20240215 | 191400 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 84 | 20240215 | 191300 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 85 | 20240215 | 191200 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 86 | 20240215 | 191100 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 87 | 20240215 | 191000 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 88 | 20240215 | 190900 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 89 | 20240215 | 190800 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 90 | 20240215 | 190700 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 91 | 20240215 | 190600 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 92 | 20240215 | 190500 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 2977 |
| 93 | 20240215 | 190400 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 94 | 20240215 | 190300 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 95 | 20240215 | 190200 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 96 | 20240215 | 190100 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 97 | 20240215 | 190000 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 98 | 20240215 | 185900 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 99 | 20240215 | 185800 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 100 | 20240215 | 185700 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 101 | 20240215 | 185600 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 102 | 20240215 | 185500 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 103 | 20240215 | 185400 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 104 | 20240215 | 185300 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 105 | 20240215 | 185200 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 106 | 20240215 | 185100 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 107 | 20240215 | 185000 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 108 | 20240215 | 184900 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 109 | 20240215 | 184800 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 110 | 20240215 | 184700 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 111 | 20240215 | 184600 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 112 | 20240215 | 184500 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 113 | 20240215 | 184400 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 114 | 20240215 | 184300 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 115 | 20240215 | 184200 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 116 | 20240215 | 184100 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 117 | 20240215 | 184000 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 118 | 20240215 | 183900 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 119 | 20240215 | 183800 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 120 | 20240215 | 183700 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 121 | 20240215 | 183600 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 122 | 20240215 | 183500 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 2977 |
| 123 | 20240215 | 183400 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 124 | 20240215 | 183300 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 125 | 20240215 | 183200 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 126 | 20240215 | 183100 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 127 | 20240215 | 183000 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 128 | 20240215 | 182900 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 129 | 20240215 | 182800 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 130 | 20240215 | 182700 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 131 | 20240215 | 182600 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 132 | 20240215 | 182500 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 133 | 20240215 | 182400 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 134 | 20240215 | 182300 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 135 | 20240215 | 182200 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 136 | 20240215 | 182100 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 137 | 20240215 | 182000 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 138 | 20240215 | 181900 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 139 | 20240215 | 181800 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 140 | 20240215 | 181700 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 141 | 20240215 | 181600 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 142 | 20240215 | 181500 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 143 | 20240215 | 181400 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 144 | 20240215 | 181300 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 145 | 20240215 | 181200 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 146 | 20240215 | 181100 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 147 | 20240215 | 181000 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 148 | 20240215 | 180900 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 149 | 20240215 | 180800 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 150 | 20240215 | 180700 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 151 | 20240215 | 180600 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 152 | 20240215 | 180500 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 2977 |
| 153 | 20240215 | 180400 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 154 | 20240215 | 180300 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 155 | 20240215 | 180200 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 156 | 20240215 | 180100 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 157 | 20240215 | 180000 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 158 | 20240215 | 175900 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 159 | 20240215 | 175800 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 160 | 20240215 | 175700 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 161 | 20240215 | 175600 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 162 | 20240215 | 175500 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 163 | 20240215 | 175400 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 164 | 20240215 | 175300 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 165 | 20240215 | 175200 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 166 | 20240215 | 175100 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 167 | 20240215 | 175000 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 168 | 20240215 | 174900 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 169 | 20240215 | 174800 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 170 | 20240215 | 174700 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 171 | 20240215 | 174600 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 172 | 20240215 | 174500 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 173 | 20240215 | 174400 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 174 | 20240215 | 174300 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 175 | 20240215 | 174200 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 176 | 20240215 | 174100 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 177 | 20240215 | 174000 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 178 | 20240215 | 173900 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 179 | 20240215 | 173800 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 180 | 20240215 | 173700 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 181 | 20240215 | 173600 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 182 | 20240215 | 173500 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 2977 |
| 183 | 20240215 | 173400 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 184 | 20240215 | 173300 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 185 | 20240215 | 173200 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 186 | 20240215 | 173100 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 187 | 20240215 | 173000 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 188 | 20240215 | 172900 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 189 | 20240215 | 172800 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 190 | 20240215 | 172700 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 191 | 20240215 | 172600 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 192 | 20240215 | 172500 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 193 | 20240215 | 172400 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 194 | 20240215 | 172300 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 195 | 20240215 | 172200 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 196 | 20240215 | 172100 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 197 | 20240215 | 172000 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 198 | 20240215 | 171900 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 199 | 20240215 | 171800 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 200 | 20240215 | 171700 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 201 | 20240215 | 171600 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 202 | 20240215 | 171500 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 203 | 20240215 | 171400 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 204 | 20240215 | 171300 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 205 | 20240215 | 171200 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 206 | 20240215 | 171100 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 207 | 20240215 | 171000 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 208 | 20240215 | 170900 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 209 | 20240215 | 170800 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 210 | 20240215 | 170700 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 211 | 20240215 | 170600 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 212 | 20240215 | 170500 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 2977 |
| 213 | 20240215 | 170400 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 214 | 20240215 | 170300 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 215 | 20240215 | 170200 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 216 | 20240215 | 170100 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 217 | 20240215 | 170000 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 218 | 20240215 | 165900 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 219 | 20240215 | 165800 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 220 | 20240215 | 165700 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 221 | 20240215 | 165600 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 222 | 20240215 | 165500 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 223 | 20240215 | 165400 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 224 | 20240215 | 165300 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 225 | 20240215 | 165200 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 226 | 20240215 | 165100 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 227 | 20240215 | 165000 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 228 | 20240215 | 164900 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 229 | 20240215 | 164800 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 230 | 20240215 | 164700 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 231 | 20240215 | 164600 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 232 | 20240215 | 164500 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 233 | 20240215 | 164400 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 234 | 20240215 | 164300 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 235 | 20240215 | 164200 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 236 | 20240215 | 164100 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 237 | 20240215 | 164000 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 238 | 20240215 | 163900 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 239 | 20240215 | 163800 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 240 | 20240215 | 163700 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 241 | 20240215 | 163600 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 242 | 20240215 | 163500 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 2977 |
| 243 | 20240215 | 163400 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 244 | 20240215 | 163300 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 245 | 20240215 | 163200 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 246 | 20240215 | 163100 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 247 | 20240215 | 163000 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 248 | 20240215 | 162900 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 249 | 20240215 | 162800 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 250 | 20240215 | 162700 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 251 | 20240215 | 162600 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 252 | 20240215 | 162500 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 253 | 20240215 | 162400 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 254 | 20240215 | 162300 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 255 | 20240215 | 162200 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 256 | 20240215 | 162100 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 257 | 20240215 | 162000 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 258 | 20240215 | 161900 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 259 | 20240215 | 161800 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 260 | 20240215 | 161700 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 261 | 20240215 | 161600 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 262 | 20240215 | 161500 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 263 | 20240215 | 161400 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 264 | 20240215 | 161300 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 265 | 20240215 | 161200 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 266 | 20240215 | 161100 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 267 | 20240215 | 161000 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 268 | 20240215 | 160900 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 269 | 20240215 | 160800 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 270 | 20240215 | 160700 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 271 | 20240215 | 160600 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 272 | 20240215 | 160500 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 2977 |
| 273 | 20240215 | 160400 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 274 | 20240215 | 160300 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 275 | 20240215 | 160200 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 276 | 20240215 | 160100 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 277 | 20240215 | 160000 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 278 | 20240215 | 155900 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 279 | 20240215 | 155800 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 280 | 20240215 | 155700 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 281 | 20240215 | 155600 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 282 | 20240215 | 155500 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 283 | 20240215 | 155400 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 284 | 20240215 | 155300 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 285 | 20240215 | 155200 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 286 | 20240215 | 155100 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 287 | 20240215 | 155000 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 288 | 20240215 | 154900 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 289 | 20240215 | 154800 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 290 | 20240215 | 154700 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 291 | 20240215 | 154600 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 292 | 20240215 | 154500 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 293 | 20240215 | 154400 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 294 | 20240215 | 154300 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 295 | 20240215 | 154200 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 296 | 20240215 | 154100 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 297 | 20240215 | 154000 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 298 | 20240215 | 153900 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 299 | 20240215 | 153800 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 300 | 20240215 | 153700 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 301 | 20240215 | 153600 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 302 | 20240215 | 153500 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 2977 |
| 303 | 20240215 | 153400 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 304 | 20240215 | 153300 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 305 | 20240215 | 153200 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 306 | 20240215 | 153100 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 0 |
| 307 | 20240215 | 153000 | 12248467850 | 38000 | 38000 | 38000 | 38000 | 2977 |
| 308 | 20240215 | 152900 | 12135341850 | 37950 | 37950 | 37950 | 37950 | 0 |
| 309 | 20240215 | 152800 | 12135341850 | 37950 | 37950 | 37950 | 37950 | 0 |
| 310 | 20240215 | 152700 | 12135341850 | 37950 | 37950 | 37950 | 37950 | 0 |
| 311 | 20240215 | 152600 | 12135341850 | 37950 | 37950 | 37950 | 37950 | 0 |
| 312 | 20240215 | 152500 | 12135341850 | 37950 | 37950 | 37950 | 37950 | 0 |
| 313 | 20240215 | 152400 | 12135341850 | 37950 | 37950 | 37950 | 37950 | 0 |
| 314 | 20240215 | 152300 | 12135341850 | 37950 | 37950 | 37950 | 37950 | 0 |
| 315 | 20240215 | 152200 | 12135341850 | 37950 | 37950 | 37950 | 37950 | 0 |
| 316 | 20240215 | 152100 | 12135341850 | 37950 | 37950 | 37950 | 37950 | 0 |
| 317 | 20240215 | 152000 | 12135341850 | 37950 | 37950 | 37950 | 37950 | 0 |
| 318 | 20240215 | 151900 | 12135341850 | 37950 | 38050 | 38100 | 37950 | 891 |
| 319 | 20240215 | 151800 | 12101458650 | 37950 | 38000 | 38050 | 37950 | 700 |
| 320 | 20240215 | 151700 | 12074848650 | 38000 | 38150 | 38150 | 38000 | 373 |
| 321 | 20240215 | 151600 | 12060643550 | 38000 | 38150 | 38150 | 38000 | 916 |
| 322 | 20240215 | 151500 | 12025769200 | 38150 | 38100 | 38150 | 38050 | 695 |
| 323 | 20240215 | 151400 | 11999267700 | 38100 | 38100 | 38150 | 38000 | 474 |
| 324 | 20240215 | 151300 | 11981222400 | 38050 | 38100 | 38150 | 38000 | 528 |
| 325 | 20240215 | 151200 | 11961117400 | 38100 | 38100 | 38150 | 38050 | 511 |
| 326 | 20240215 | 151100 | 11941639850 | 38050 | 37950 | 38200 | 37950 | 670 |
| 327 | 20240215 | 151000 | 11916131050 | 37950 | 38150 | 38200 | 37950 | 1028 |
| 328 | 20240215 | 150900 | 11876998600 | 38150 | 38200 | 38250 | 38100 | 785 |
| 329 | 20240215 | 150800 | 11847031950 | 38200 | 38050 | 38200 | 38000 | 1059 |
| 330 | 20240215 | 150700 | 11806646800 | 38050 | 38100 | 38150 | 38050 | 533 |
| 331 | 20240215 | 150600 | 11786356800 | 38100 | 38050 | 38150 | 38000 | 908 |
| 332 | 20240215 | 150500 | 11751763550 | 38000 | 38050 | 38100 | 38000 | 644 |
| 333 | 20240215 | 150400 | 11727243550 | 38100 | 38100 | 38100 | 38000 | 612 |
| 334 | 20240215 | 150300 | 11703959050 | 38100 | 38100 | 38100 | 38050 | 373 |
| 335 | 20240215 | 150200 | 11689760100 | 38100 | 38100 | 38150 | 38000 | 552 |
| 336 | 20240215 | 150100 | 11668735550 | 38100 | 38100 | 38150 | 38100 | 703 |
| 337 | 20240215 | 150000 | 11641943900 | 38100 | 38000 | 38150 | 38000 | 591 |
| 338 | 20240215 | 145900 | 11619435150 | 38000 | 38100 | 38100 | 37950 | 1003 |
| 339 | 20240215 | 145800 | 11581245700 | 38100 | 38050 | 38150 | 38050 | 542 |
| 340 | 20240215 | 145700 | 11560594150 | 38050 | 38050 | 38150 | 38000 | 805 |
| 341 | 20240215 | 145600 | 11529937600 | 38000 | 38000 | 38150 | 38000 | 862 |
| 342 | 20240215 | 145500 | 11497117500 | 38050 | 38050 | 38100 | 38000 | 511 |
| 343 | 20240215 | 145400 | 11477675400 | 38100 | 38100 | 38100 | 38000 | 787 |
| 344 | 20240215 | 145300 | 11447726050 | 38100 | 38000 | 38100 | 37950 | 851 |
| 345 | 20240215 | 145200 | 11415360450 | 38000 | 38050 | 38100 | 38000 | 1057 |
| 346 | 20240215 | 145100 | 11375161050 | 38000 | 38000 | 38100 | 38000 | 466 |
| 347 | 20240215 | 145000 | 11357435200 | 38100 | 38050 | 38100 | 38000 | 847 |
| 348 | 20240215 | 144900 | 11325197750 | 38050 | 38050 | 38050 | 37950 | 414 |
| 349 | 20240215 | 144800 | 11309458650 | 38050 | 38050 | 38100 | 38000 | 480 |
| 350 | 20240215 | 144700 | 11291196800 | 38050 | 38100 | 38100 | 38000 | 697 |
| 351 | 20240215 | 144600 | 11264672950 | 38050 | 38000 | 38050 | 37950 | 493 |
| 352 | 20240215 | 144500 | 11245922100 | 38000 | 38000 | 38050 | 37950 | 797 |
| 353 | 20240215 | 144400 | 11215617250 | 37950 | 38000 | 38050 | 37950 | 410 |
| 354 | 20240215 | 144300 | 11200030950 | 38000 | 37950 | 38000 | 37900 | 725 |
| 355 | 20240215 | 144200 | 11172490550 | 38000 | 37950 | 38000 | 37850 | 343 |
| 356 | 20240215 | 144100 | 11159480950 | 37950 | 37850 | 37950 | 37850 | 575 |
| 357 | 20240215 | 144000 | 11137668400 | 37850 | 37900 | 37900 | 37800 | 754 |
| 358 | 20240215 | 143900 | 11109105350 | 37900 | 37850 | 37900 | 37750 | 522 |
| 359 | 20240215 | 143800 | 11089351350 | 37850 | 37950 | 37950 | 37850 | 720 |
| 360 | 20240215 | 143700 | 11062053800 | 37950 | 37900 | 37950 | 37900 | 418 |
| 361 | 20240215 | 143600 | 11046204500 | 37900 | 37850 | 37950 | 37850 | 832 |
| 362 | 20240215 | 143500 | 11014689250 | 37900 | 37900 | 37900 | 37850 | 337 |
| 363 | 20240215 | 143400 | 11001924900 | 37850 | 37850 | 37950 | 37800 | 1062 |
| 364 | 20240215 | 143300 | 10961743950 | 37850 | 37800 | 37900 | 37800 | 365 |
| 365 | 20240215 | 143200 | 10947931650 | 37800 | 37900 | 37900 | 37800 | 583 |
| 366 | 20240215 | 143100 | 10925868650 | 37900 | 37950 | 37950 | 37800 | 539 |
| 367 | 20240215 | 143000 | 10905462900 | 37950 | 37850 | 37950 | 37800 | 744 |
| 368 | 20240215 | 142900 | 10877274200 | 37850 | 37800 | 37900 | 37800 | 718 |
| 369 | 20240215 | 142800 | 10850087750 | 37800 | 37850 | 37850 | 37800 | 548 |
| 370 | 20240215 | 142700 | 10829362650 | 37850 | 37800 | 37900 | 37800 | 567 |
| 371 | 20240215 | 142600 | 10807916750 | 37800 | 37850 | 37950 | 37800 | 525 |
| 372 | 20240215 | 142500 | 10788039900 | 37850 | 37850 | 37850 | 37800 | 497 |
| 373 | 20240215 | 142400 | 10769238700 | 37800 | 37750 | 37850 | 37750 | 654 |
| 374 | 20240215 | 142300 | 10744508800 | 37750 | 37800 | 37850 | 37750 | 434 |
| 375 | 20240215 | 142200 | 10728098600 | 37800 | 37800 | 37850 | 37800 | 810 |
| 376 | 20240215 | 142100 | 10697461850 | 37800 | 37850 | 37850 | 37750 | 558 |
| 377 | 20240215 | 142000 | 10676373150 | 37850 | 37800 | 37850 | 37700 | 1305 |
| 378 | 20240215 | 141900 | 10627084600 | 37750 | 37800 | 37850 | 37750 | 707 |
| 379 | 20240215 | 141800 | 10600353950 | 37800 | 37800 | 37800 | 37700 | 1508 |
| 380 | 20240215 | 141700 | 10543389050 | 37850 | 37850 | 37900 | 37800 | 464 |
| 381 | 20240215 | 141600 | 10525827150 | 37850 | 38000 | 38000 | 37800 | 979 |
| 382 | 20240215 | 141500 | 10488742550 | 37950 | 37900 | 37950 | 37850 | 656 |
| 383 | 20240215 | 141400 | 10463866050 | 37950 | 37900 | 37950 | 37900 | 773 |
| 384 | 20240215 | 141300 | 10434547600 | 37900 | 37900 | 37950 | 37900 | 548 |
| 385 | 20240215 | 141200 | 10413758850 | 37950 | 37950 | 38050 | 37900 | 767 |
| 386 | 20240215 | 141100 | 10384644800 | 38050 | 38050 | 38100 | 37950 | 1169 |
| 387 | 20240215 | 141000 | 10340196400 | 38100 | 38050 | 38100 | 38000 | 431 |
| 388 | 20240215 | 140900 | 10323791950 | 38100 | 38100 | 38150 | 38050 | 786 |
| 389 | 20240215 | 140800 | 10293852200 | 38100 | 38100 | 38100 | 38050 | 421 |
| 390 | 20240215 | 140700 | 10277816600 | 38050 | 38150 | 38150 | 38050 | 455 |
| 391 | 20240215 | 140600 | 10260488350 | 38150 | 38100 | 38150 | 38050 | 439 |
| 392 | 20240215 | 140500 | 10243770850 | 38100 | 38050 | 38100 | 38050 | 317 |
| 393 | 20240215 | 140400 | 10231698150 | 38100 | 38050 | 38100 | 38050 | 461 |
| 394 | 20240215 | 140300 | 10214152150 | 38000 | 38050 | 38050 | 38000 | 255 |
| 395 | 20240215 | 140200 | 10204453900 | 38050 | 38050 | 38050 | 38000 | 337 |
| 396 | 20240215 | 140100 | 10191635600 | 38000 | 38000 | 38000 | 37950 | 549 |
| 397 | 20240215 | 140000 | 10170776250 | 38000 | 37900 | 38000 | 37900 | 413 |
| 398 | 20240215 | 135900 | 10155102650 | 37950 | 37950 | 37950 | 37900 | 672 |
| 399 | 20240215 | 135800 | 10129604000 | 37950 | 37950 | 38050 | 37900 | 543 |
| 400 | 20240215 | 135700 | 10108994250 | 38000 | 37950 | 38000 | 37900 | 860 |
| 401 | 20240215 | 135600 | 10076372750 | 37900 | 38050 | 38050 | 37900 | 1169 |
| 402 | 20240215 | 135500 | 10031973250 | 38050 | 38000 | 38050 | 38000 | 234 |
| 403 | 20240215 | 135400 | 10023074000 | 38000 | 38000 | 38050 | 37950 | 695 |
| 404 | 20240215 | 135300 | 9996673600 | 38000 | 38000 | 38000 | 37900 | 868 |
| 405 | 20240215 | 135200 | 9963730250 | 38000 | 38000 | 38050 | 38000 | 358 |
| 406 | 20240215 | 135100 | 9950116800 | 38050 | 38050 | 38050 | 38000 | 575 |
| 407 | 20240215 | 135000 | 9928254500 | 38000 | 38050 | 38100 | 38000 | 619 |
| 408 | 20240215 | 134900 | 9904688700 | 38100 | 38150 | 38150 | 38050 | 220 |
| 409 | 20240215 | 134800 | 9896306550 | 38100 | 38100 | 38150 | 38100 | 291 |
| 410 | 20240215 | 134700 | 9885209250 | 38100 | 38100 | 38150 | 38050 | 375 |
| 411 | 20240215 | 134600 | 9870921950 | 38100 | 38200 | 38200 | 38100 | 497 |
| 412 | 20240215 | 134500 | 9851978500 | 38200 | 38200 | 38200 | 38150 | 620 |
| 413 | 20240215 | 134400 | 9828296750 | 38200 | 38100 | 38200 | 38050 | 317 |
| 414 | 20240215 | 134300 | 9816207200 | 38100 | 38100 | 38150 | 38000 | 424 |
| 415 | 20240215 | 134200 | 9800047900 | 38150 | 38150 | 38150 | 37950 | 1491 |
| 416 | 20240215 | 134100 | 9743317200 | 38150 | 38100 | 38200 | 38050 | 703 |
| 417 | 20240215 | 134000 | 9716513150 | 38050 | 38050 | 38100 | 38050 | 220 |
| 418 | 20240215 | 133900 | 9708135950 | 38100 | 38050 | 38100 | 38050 | 532 |
| 419 | 20240215 | 133800 | 9687870250 | 38100 | 38200 | 38200 | 38100 | 1028 |
| 420 | 20240215 | 133700 | 9648668350 | 38200 | 38250 | 38250 | 38150 | 215 |
| 421 | 20240215 | 133600 | 9640456100 | 38250 | 38200 | 38250 | 38150 | 386 |
| 422 | 20240215 | 133500 | 9625709050 | 38200 | 38300 | 38300 | 38200 | 309 |
| 423 | 20240215 | 133400 | 9613888450 | 38300 | 38250 | 38300 | 38250 | 427 |
| 424 | 20240215 | 133300 | 9597549850 | 38250 | 38300 | 38300 | 38250 | 106 |
| 425 | 20240215 | 133200 | 9593491250 | 38400 | 38350 | 38400 | 38250 | 559 |
| 426 | 20240215 | 133100 | 9572069950 | 38300 | 38250 | 38300 | 38250 | 419 |
| 427 | 20240215 | 133000 | 9556027050 | 38200 | 38250 | 38300 | 38200 | 165 |
| 428 | 20240215 | 132900 | 9549716150 | 38250 | 38300 | 38300 | 38200 | 576 |
| 429 | 20240215 | 132800 | 9527676050 | 38250 | 38250 | 38250 | 38200 | 493 |
| 430 | 20240215 | 132700 | 9508822500 | 38250 | 38200 | 38250 | 38100 | 888 |
| 431 | 20240215 | 132600 | 9474904600 | 38200 | 38250 | 38250 | 38150 | 694 |
| 432 | 20240215 | 132500 | 9448414050 | 38250 | 38200 | 38250 | 38150 | 691 |
| 433 | 20240215 | 132400 | 9422009050 | 38200 | 38300 | 38300 | 38200 | 791 |
| 434 | 20240215 | 132300 | 9391748300 | 38300 | 38400 | 38400 | 38250 | 251 |
| 435 | 20240215 | 132200 | 9382127200 | 38400 | 38450 | 38450 | 38300 | 402 |
| 436 | 20240215 | 132100 | 9366696200 | 38450 | 38400 | 38450 | 38350 | 540 |
| 437 | 20240215 | 132000 | 9345957850 | 38400 | 38400 | 38450 | 38350 | 262 |
| 438 | 20240215 | 131900 | 9335889500 | 38350 | 38350 | 38400 | 38300 | 446 |
| 439 | 20240215 | 131800 | 9318788300 | 38350 | 38400 | 38400 | 38300 | 447 |
| 440 | 20240215 | 131700 | 9301637400 | 38400 | 38300 | 38400 | 38300 | 586 |
| 441 | 20240215 | 131600 | 9279165450 | 38300 | 38350 | 38350 | 38250 | 323 |
| 442 | 20240215 | 131500 | 9266801300 | 38400 | 38450 | 38450 | 38400 | 961 |
| 443 | 20240215 | 131400 | 9229891250 | 38450 | 38450 | 38450 | 38400 | 322 |
| 444 | 20240215 | 131300 | 9217513350 | 38450 | 38350 | 38450 | 38300 | 655 |
| 445 | 20240215 | 131200 | 9192396650 | 38300 | 38400 | 38400 | 38300 | 226 |
| 446 | 20240215 | 131100 | 9183729900 | 38400 | 38400 | 38400 | 38300 | 832 |
| 447 | 20240215 | 131000 | 9151807300 | 38400 | 38400 | 38400 | 38300 | 127 |
| 448 | 20240215 | 130900 | 9146935900 | 38350 | 38350 | 38400 | 38300 | 563 |
| 449 | 20240215 | 130800 | 9125344000 | 38350 | 38350 | 38350 | 38300 | 247 |
| 450 | 20240215 | 130700 | 9115872600 | 38350 | 38300 | 38350 | 38250 | 364 |
| 451 | 20240215 | 130600 | 9101916050 | 38350 | 38450 | 38450 | 38250 | 815 |
| 452 | 20240215 | 130500 | 9070683800 | 38450 | 38450 | 38500 | 38300 | 2187 |
| 453 | 20240215 | 130400 | 8986675200 | 38500 | 38500 | 38500 | 38450 | 555 |
| 454 | 20240215 | 130300 | 8965313600 | 38450 | 38500 | 38500 | 38450 | 344 |
| 455 | 20240215 | 130200 | 8952076550 | 38500 | 38450 | 38500 | 38450 | 635 |
| 456 | 20240215 | 130100 | 8927643200 | 38500 | 38450 | 38500 | 38450 | 488 |
| 457 | 20240215 | 130000 | 8908859700 | 38450 | 38500 | 38500 | 38450 | 713 |
| 458 | 20240215 | 125900 | 8881431100 | 38500 | 38450 | 38500 | 38450 | 1633 |
| 459 | 20240215 | 125800 | 8818638550 | 38450 | 38400 | 38450 | 38400 | 296 |
| 460 | 20240215 | 125700 | 8807265050 | 38450 | 38450 | 38450 | 38400 | 777 |
| 461 | 20240215 | 125600 | 8777390100 | 38450 | 38450 | 38450 | 38400 | 591 |
| 462 | 20240215 | 125500 | 8754670000 | 38400 | 38400 | 38450 | 38400 | 1111 |
| 463 | 20240215 | 125400 | 8711986600 | 38400 | 38400 | 38400 | 38400 | 718 |
| 464 | 20240215 | 125300 | 8684415400 | 38400 | 38350 | 38400 | 38300 | 374 |
| 465 | 20240215 | 125200 | 8670062100 | 38350 | 38350 | 38400 | 38350 | 721 |
| 466 | 20240215 | 125100 | 8642395150 | 38400 | 38300 | 38400 | 38300 | 1335 |
| 467 | 20240215 | 125000 | 8591202250 | 38300 | 38300 | 38300 | 38250 | 555 |
| 468 | 20240215 | 124900 | 8569947700 | 38300 | 38200 | 38300 | 38200 | 299 |
| 469 | 20240215 | 124800 | 8558497400 | 38250 | 38250 | 38250 | 38200 | 663 |
| 470 | 20240215 | 124700 | 8533148800 | 38250 | 38300 | 38300 | 38250 | 366 |
| 471 | 20240215 | 124600 | 8519139250 | 38250 | 38300 | 38300 | 38250 | 411 |
| 472 | 20240215 | 124500 | 8503398500 | 38300 | 38250 | 38300 | 38250 | 344 |
| 473 | 20240215 | 124400 | 8490235750 | 38250 | 38250 | 38250 | 38150 | 497 |
| 474 | 20240215 | 124300 | 8471243450 | 38200 | 38250 | 38250 | 38150 | 291 |
| 475 | 20240215 | 124200 | 8460122050 | 38250 | 38200 | 38250 | 38200 | 501 |
| 476 | 20240215 | 124100 | 8440980500 | 38200 | 38250 | 38250 | 38150 | 333 |
| 477 | 20240215 | 124000 | 8428247400 | 38250 | 38350 | 38350 | 38200 | 519 |
| 478 | 20240215 | 123900 | 8408385100 | 38300 | 38300 | 38300 | 38250 | 624 |
| 479 | 20240215 | 123800 | 8384493300 | 38300 | 38350 | 38350 | 38250 | 341 |
| 480 | 20240215 | 123700 | 8371426150 | 38350 | 38400 | 38400 | 38300 | 498 |
| 481 | 20240215 | 123600 | 8352339350 | 38400 | 38350 | 38400 | 38300 | 536 |
| 482 | 20240215 | 123500 | 8331778050 | 38350 | 38400 | 38400 | 38300 | 273 |
| 483 | 20240215 | 123400 | 8321296750 | 38400 | 38350 | 38400 | 38350 | 871 |
| 484 | 20240215 | 123300 | 8287865650 | 38400 | 38300 | 38400 | 38300 | 169 |
| 485 | 20240215 | 123200 | 8281384050 | 38300 | 38250 | 38350 | 38250 | 470 |
| 486 | 20240215 | 123100 | 8263372200 | 38250 | 38400 | 38400 | 38250 | 450 |
| 487 | 20240215 | 123000 | 8246112200 | 38400 | 38400 | 38400 | 38350 | 471 |
| 488 | 20240215 | 122900 | 8228038400 | 38350 | 38350 | 38400 | 38350 | 374 |
| 489 | 20240215 | 122800 | 8213681700 | 38350 | 38450 | 38450 | 38150 | 721 |
| 490 | 20240215 | 122700 | 8186031750 | 38450 | 38450 | 38450 | 38350 | 336 |
| 491 | 20240215 | 122600 | 8173126350 | 38400 | 38400 | 38450 | 38350 | 468 |
| 492 | 20240215 | 122500 | 8155153000 | 38400 | 38400 | 38400 | 38350 | 345 |
| 493 | 20240215 | 122400 | 8141905800 | 38400 | 38400 | 38400 | 38350 | 781 |
| 494 | 20240215 | 122300 | 8111929750 | 38400 | 38400 | 38400 | 38350 | 255 |
| 495 | 20240215 | 122200 | 8102142050 | 38400 | 38400 | 38400 | 38350 | 537 |
| 496 | 20240215 | 122100 | 8081525050 | 38400 | 38350 | 38400 | 38350 | 574 |
| 497 | 20240215 | 122000 | 8059484000 | 38400 | 38300 | 38400 | 38300 | 1365 |
| 498 | 20240215 | 121900 | 8007151150 | 38300 | 38350 | 38350 | 38300 | 494 |
| 499 | 20240215 | 121800 | 7988216300 | 38350 | 38400 | 38400 | 38300 | 690 |
| 500 | 20240215 | 121700 | 7961748650 | 38400 | 38400 | 38400 | 38300 | 613 |
| 501 | 20240215 | 121600 | 7938234200 | 38350 | 38350 | 38350 | 38300 | 742 |
| 502 | 20240215 | 121500 | 7909779750 | 38350 | 38350 | 38350 | 38300 | 379 |
| 503 | 20240215 | 121400 | 7895245800 | 38350 | 38300 | 38350 | 38250 | 789 |
| 504 | 20240215 | 121300 | 7865006750 | 38300 | 38300 | 38300 | 38250 | 439 |
| 505 | 20240215 | 121200 | 7848196000 | 38250 | 38300 | 38350 | 38250 | 457 |
| 506 | 20240215 | 121100 | 7830693450 | 38300 | 38300 | 38300 | 38250 | 426 |
| 507 | 20240215 | 121000 | 7814378700 | 38250 | 38300 | 38300 | 38250 | 536 |
| 508 | 20240215 | 120900 | 7793850200 | 38300 | 38300 | 38300 | 38250 | 433 |
| 509 | 20240215 | 120800 | 7777271300 | 38300 | 38300 | 38300 | 38250 | 492 |
| 510 | 20240215 | 120700 | 7758431600 | 38300 | 38250 | 38300 | 38200 | 645 |
| 511 | 20240215 | 120600 | 7733749500 | 38250 | 38250 | 38250 | 38200 | 253 |
| 512 | 20240215 | 120500 | 7724073800 | 38250 | 38200 | 38250 | 38200 | 488 |
| 513 | 20240215 | 120400 | 7705420350 | 38200 | 38200 | 38200 | 38150 | 331 |
| 514 | 20240215 | 120300 | 7692776550 | 38200 | 38150 | 38200 | 38100 | 570 |
| 515 | 20240215 | 120200 | 7671035600 | 38150 | 38150 | 38150 | 38100 | 418 |
| 516 | 20240215 | 120100 | 7655088950 | 38150 | 38100 | 38150 | 38100 | 459 |
| 517 | 20240215 | 120000 | 7637590900 | 38100 | 38050 | 38100 | 38000 | 740 |
| 518 | 20240215 | 115900 | 7609447350 | 38050 | 38050 | 38050 | 38000 | 503 |
| 519 | 20240215 | 115800 | 7590309700 | 38100 | 38100 | 38100 | 38000 | 599 |
| 520 | 20240215 | 115700 | 7567526850 | 38100 | 38100 | 38150 | 38050 | 673 |
| 521 | 20240215 | 115600 | 7541912650 | 38150 | 38150 | 38200 | 38050 | 640 |
| 522 | 20240215 | 115500 | 7517497950 | 38200 | 38150 | 38200 | 38150 | 356 |
| 523 | 20240215 | 115400 | 7503899250 | 38200 | 38200 | 38200 | 38200 | 537 |
| 524 | 20240215 | 115300 | 7483385850 | 38200 | 38200 | 38200 | 38150 | 416 |
| 525 | 20240215 | 115200 | 7467496750 | 38200 | 38200 | 38200 | 38150 | 278 |
| 526 | 20240215 | 115100 | 7456878100 | 38200 | 38150 | 38200 | 38100 | 421 |
| 527 | 20240215 | 115000 | 7440814300 | 38150 | 38100 | 38150 | 38100 | 412 |
| 528 | 20240215 | 114900 | 7425111100 | 38100 | 38000 | 38100 | 38000 | 387 |
| 529 | 20240215 | 114800 | 7410391900 | 38050 | 38000 | 38050 | 38000 | 428 |
| 530 | 20240215 | 114700 | 7394117900 | 38050 | 38000 | 38050 | 37950 | 600 |
| 531 | 20240215 | 114600 | 7371322150 | 38000 | 38050 | 38050 | 37950 | 528 |
| 532 | 20240215 | 114500 | 7351266950 | 38050 | 38000 | 38050 | 37950 | 622 |
| 533 | 20240215 | 114400 | 7327615350 | 38000 | 38100 | 38150 | 37950 | 1129 |
| 534 | 20240215 | 114300 | 7284683550 | 38150 | 38150 | 38150 | 38100 | 343 |
| 535 | 20240215 | 114200 | 7271605650 | 38150 | 38200 | 38200 | 38050 | 432 |
| 536 | 20240215 | 114100 | 7255144650 | 38200 | 38100 | 38200 | 38050 | 911 |
| 537 | 20240215 | 114000 | 7220418000 | 38100 | 38150 | 38150 | 38100 | 217 |
| 538 | 20240215 | 113900 | 7212147650 | 38150 | 38100 | 38150 | 38050 | 513 |
| 539 | 20240215 | 113800 | 7192595750 | 38100 | 38100 | 38150 | 38050 | 420 |
| 540 | 20240215 | 113700 | 7176598600 | 38100 | 38050 | 38100 | 38050 | 379 |
| 541 | 20240215 | 113600 | 7162176850 | 38100 | 38050 | 38100 | 37900 | 717 |
| 542 | 20240215 | 113500 | 7134932600 | 38050 | 38100 | 38150 | 37950 | 836 |
| 543 | 20240215 | 113400 | 7103136350 | 38000 | 38300 | 38300 | 37950 | 2844 |
| 544 | 20240215 | 113300 | 6994865900 | 38300 | 38300 | 38300 | 38250 | 665 |
| 545 | 20240215 | 113200 | 6969411250 | 38350 | 38400 | 38400 | 38300 | 632 |
| 546 | 20240215 | 113100 | 6945181900 | 38400 | 38350 | 38400 | 38300 | 617 |
| 547 | 20240215 | 113000 | 6921512050 | 38300 | 38350 | 38350 | 38250 | 572 |
| 548 | 20240215 | 112900 | 6899599550 | 38350 | 38250 | 38350 | 38250 | 691 |
| 549 | 20240215 | 112800 | 6873131350 | 38250 | 38350 | 38350 | 38200 | 661 |
| 550 | 20240215 | 112700 | 6847826550 | 38300 | 38200 | 38300 | 38200 | 996 |
| 551 | 20240215 | 112600 | 6809722100 | 38200 | 38200 | 38250 | 38150 | 797 |
| 552 | 20240215 | 112500 | 6779264250 | 38200 | 38400 | 38400 | 38200 | 1569 |
| 553 | 20240215 | 112400 | 6719152350 | 38400 | 38400 | 38450 | 38400 | 806 |
| 554 | 20240215 | 112300 | 6688183550 | 38400 | 38400 | 38450 | 38350 | 865 |
| 555 | 20240215 | 112200 | 6654967550 | 38400 | 38400 | 38450 | 38400 | 1736 |
| 556 | 20240215 | 112100 | 6588275300 | 38400 | 38450 | 38450 | 38400 | 1173 |
| 557 | 20240215 | 112000 | 6543209350 | 38450 | 38400 | 38450 | 38350 | 1678 |
| 558 | 20240215 | 111900 | 6478777350 | 38400 | 38300 | 38400 | 38300 | 1608 |
| 559 | 20240215 | 111800 | 6417100600 | 38300 | 38300 | 38300 | 38250 | 1187 |
| 560 | 20240215 | 111700 | 6371638700 | 38300 | 38300 | 38300 | 38250 | 841 |
| 561 | 20240215 | 111600 | 6339436150 | 38300 | 38200 | 38300 | 38150 | 1049 |
| 562 | 20240215 | 111500 | 6299306350 | 38200 | 38200 | 38250 | 38150 | 4259 |
| 563 | 20240215 | 111400 | 6136641700 | 38200 | 38150 | 38200 | 38150 | 613 |
| 564 | 20240215 | 111300 | 6113239800 | 38150 | 38100 | 38150 | 38050 | 1462 |
| 565 | 20240215 | 111200 | 6057504750 | 38100 | 38100 | 38150 | 38050 | 981 |
| 566 | 20240215 | 111100 | 6020143850 | 38150 | 38050 | 38150 | 38050 | 846 |
| 567 | 20240215 | 111000 | 5987907300 | 38100 | 38100 | 38150 | 38100 | 620 |
| 568 | 20240215 | 110900 | 5964268200 | 38100 | 38100 | 38100 | 38050 | 568 |
| 569 | 20240215 | 110800 | 5942629150 | 38100 | 38050 | 38100 | 38000 | 1909 |
| 570 | 20240215 | 110700 | 5870035300 | 38050 | 38100 | 38100 | 38050 | 339 |
| 571 | 20240215 | 110600 | 5857125000 | 38100 | 38050 | 38150 | 38050 | 658 |
| 572 | 20240215 | 110500 | 5832054850 | 38100 | 38000 | 38150 | 38000 | 5029 |
| 573 | 20240215 | 110400 | 5640873150 | 38000 | 37950 | 38000 | 37900 | 1099 |
| 574 | 20240215 | 110300 | 5599155400 | 37950 | 37900 | 37950 | 37900 | 271 |
| 575 | 20240215 | 110200 | 5588871200 | 37950 | 37950 | 38000 | 37900 | 905 |
| 576 | 20240215 | 110100 | 5554517150 | 37950 | 38000 | 38000 | 37900 | 556 |
| 577 | 20240215 | 110000 | 5533410400 | 38000 | 37950 | 38000 | 37950 | 886 |
| 578 | 20240215 | 105900 | 5499778050 | 37950 | 37950 | 37950 | 37900 | 515 |
| 579 | 20240215 | 105800 | 5480236050 | 37950 | 37950 | 37950 | 37900 | 396 |
| 580 | 20240215 | 105700 | 5465209550 | 37950 | 37950 | 37950 | 37900 | 431 |
| 581 | 20240215 | 105600 | 5448873000 | 37900 | 37850 | 37950 | 37850 | 451 |
| 582 | 20240215 | 105500 | 5431771200 | 37850 | 37850 | 37900 | 37800 | 627 |
| 583 | 20240215 | 105400 | 5408025800 | 37850 | 37950 | 37950 | 37850 | 1222 |
| 584 | 20240215 | 105300 | 5361716350 | 37950 | 37950 | 37950 | 37900 | 265 |
| 585 | 20240215 | 105200 | 5351661650 | 37950 | 37900 | 37950 | 37900 | 543 |
| 586 | 20240215 | 105100 | 5331057950 | 37900 | 37950 | 37950 | 37850 | 591 |
| 587 | 20240215 | 105000 | 5308650000 | 37950 | 37900 | 37950 | 37850 | 596 |
| 588 | 20240215 | 104900 | 5286058900 | 37900 | 37850 | 37900 | 37850 | 418 |
| 589 | 20240215 | 104800 | 5270235950 | 37800 | 37750 | 37800 | 37750 | 1121 |
| 590 | 20240215 | 104700 | 5227875350 | 37750 | 37750 | 37800 | 37750 | 535 |
| 591 | 20240215 | 104600 | 5207654950 | 37750 | 37800 | 37800 | 37750 | 168 |
| 592 | 20240215 | 104500 | 5201305400 | 37800 | 37800 | 37800 | 37750 | 1038 |
| 593 | 20240215 | 104400 | 5162087600 | 37800 | 37900 | 37900 | 37750 | 1332 |
| 594 | 20240215 | 104300 | 5111707100 | 37850 | 37850 | 37900 | 37850 | 489 |
| 595 | 20240215 | 104200 | 5093187200 | 37850 | 37950 | 37950 | 37850 | 920 |
| 596 | 20240215 | 104100 | 5058307850 | 37950 | 37900 | 37950 | 37900 | 790 |
| 597 | 20240215 | 104000 | 5028358550 | 37900 | 38000 | 38000 | 37900 | 1087 |
| 598 | 20240215 | 103900 | 4987128950 | 38000 | 37800 | 38000 | 37800 | 3344 |
| 599 | 20240215 | 103800 | 4860299550 | 37850 | 37850 | 37900 | 37800 | 480 |
| 600 | 20240215 | 103700 | 4842121750 | 37850 | 37850 | 37850 | 37800 | 827 |
| 601 | 20240215 | 103600 | 4810820550 | 37850 | 37850 | 37850 | 37800 | 749 |
| 602 | 20240215 | 103500 | 4782472600 | 37850 | 37850 | 37850 | 37800 | 507 |
| 603 | 20240215 | 103400 | 4763288500 | 37850 | 37800 | 37850 | 37800 | 492 |
| 604 | 20240215 | 103300 | 4744676350 | 37800 | 37850 | 37900 | 37800 | 432 |
| 605 | 20240215 | 103200 | 4728323650 | 37900 | 37850 | 37900 | 37800 | 1298 |
| 606 | 20240215 | 103100 | 4679203400 | 37850 | 37900 | 37900 | 37800 | 1569 |
| 607 | 20240215 | 103000 | 4619808650 | 37900 | 37900 | 37900 | 37850 | 564 |
| 608 | 20240215 | 102900 | 4598433750 | 37900 | 37800 | 37950 | 37750 | 4163 |
| 609 | 20240215 | 102800 | 4440857250 | 37750 | 37800 | 37800 | 37750 | 595 |
| 610 | 20240215 | 102700 | 4418374200 | 37800 | 37750 | 37800 | 37700 | 1228 |
| 611 | 20240215 | 102600 | 4372012600 | 37750 | 37700 | 37750 | 37700 | 1032 |
| 612 | 20240215 | 102500 | 4333084850 | 37750 | 37700 | 37750 | 37600 | 1755 |
| 613 | 20240215 | 102400 | 4266932150 | 37700 | 37600 | 37700 | 37600 | 2071 |
| 614 | 20240215 | 102300 | 4189007450 | 37600 | 37550 | 37600 | 37550 | 1033 |
| 615 | 20240215 | 102200 | 4150178200 | 37600 | 37500 | 37600 | 37500 | 1725 |
| 616 | 20240215 | 102100 | 4085389350 | 37500 | 37400 | 37550 | 37400 | 2148 |
| 617 | 20240215 | 102000 | 4004825200 | 37450 | 37450 | 37450 | 37400 | 600 |
| 618 | 20240215 | 101900 | 3982372400 | 37450 | 37450 | 37450 | 37400 | 405 |
| 619 | 20240215 | 101800 | 3967207200 | 37450 | 37400 | 37450 | 37350 | 784 |
| 620 | 20240215 | 101700 | 3937864700 | 37450 | 37400 | 37450 | 37400 | 503 |
| 621 | 20240215 | 101600 | 3919042950 | 37400 | 37400 | 37450 | 37350 | 434 |
| 622 | 20240215 | 101500 | 3902806600 | 37450 | 37500 | 37500 | 37450 | 874 |
| 623 | 20240215 | 101400 | 3870055750 | 37450 | 37450 | 37500 | 37450 | 529 |
| 624 | 20240215 | 101300 | 3850223750 | 37500 | 37450 | 37500 | 37450 | 678 |
| 625 | 20240215 | 101200 | 3824815450 | 37450 | 37500 | 37500 | 37450 | 863 |
| 626 | 20240215 | 101100 | 3792466650 | 37500 | 37450 | 37500 | 37450 | 636 |
| 627 | 20240215 | 101000 | 3768620500 | 37450 | 37450 | 37500 | 37400 | 508 |
| 628 | 20240215 | 100900 | 3749584650 | 37450 | 37500 | 37500 | 37400 | 712 |
| 629 | 20240215 | 100800 | 3722918300 | 37450 | 37500 | 37500 | 37450 | 651 |
| 630 | 20240215 | 100700 | 3698523050 | 37500 | 37450 | 37500 | 37400 | 559 |
| 631 | 20240215 | 100600 | 3677585450 | 37450 | 37450 | 37500 | 37450 | 550 |
| 632 | 20240215 | 100500 | 3656984300 | 37500 | 37550 | 37550 | 37500 | 589 |
| 633 | 20240215 | 100400 | 3634877050 | 37550 | 37500 | 37550 | 37450 | 1212 |
| 634 | 20240215 | 100300 | 3589382900 | 37500 | 37350 | 37500 | 37350 | 508 |
| 635 | 20240215 | 100200 | 3570355900 | 37350 | 37450 | 37500 | 37350 | 559 |
| 636 | 20240215 | 100100 | 3549446950 | 37450 | 37550 | 37550 | 37400 | 503 |
| 637 | 20240215 | 100000 | 3530581150 | 37550 | 37550 | 37600 | 37500 | 1715 |
| 638 | 20240215 | 095900 | 3466183700 | 37550 | 37500 | 37550 | 37450 | 649 |
| 639 | 20240215 | 095800 | 3441847300 | 37500 | 37500 | 37500 | 37400 | 245 |
| 640 | 20240215 | 095700 | 3432673050 | 37500 | 37450 | 37500 | 37400 | 716 |
| 641 | 20240215 | 095600 | 3405856350 | 37400 | 37550 | 37550 | 37400 | 512 |
| 642 | 20240215 | 095500 | 3386674700 | 37550 | 37450 | 37550 | 37400 | 6542 |
| 643 | 20240215 | 095400 | 3141445650 | 37450 | 37400 | 37450 | 37350 | 688 |
| 644 | 20240215 | 095300 | 3115718650 | 37400 | 37300 | 37450 | 37300 | 5316 |
| 645 | 20240215 | 095200 | 2917099550 | 37300 | 37100 | 37300 | 37100 | 4915 |
| 646 | 20240215 | 095100 | 2734227550 | 37150 | 37150 | 37150 | 37150 | 229 |
| 647 | 20240215 | 095000 | 2725720200 | 37150 | 37150 | 37200 | 37150 | 496 |
| 648 | 20240215 | 094900 | 2707284750 | 37200 | 37200 | 37200 | 37000 | 2204 |
| 649 | 20240215 | 094800 | 2625512400 | 37150 | 37250 | 37250 | 37100 | 946 |
| 650 | 20240215 | 094700 | 2590360150 | 37250 | 37250 | 37300 | 37200 | 645 |
| 651 | 20240215 | 094600 | 2566321250 | 37250 | 37350 | 37350 | 37200 | 879 |
| 652 | 20240215 | 094500 | 2533556350 | 37300 | 37200 | 37350 | 37150 | 3426 |
| 653 | 20240215 | 094400 | 2405898200 | 37200 | 37300 | 37300 | 37200 | 566 |
| 654 | 20240215 | 094300 | 2384815550 | 37250 | 37200 | 37250 | 37150 | 1362 |
| 655 | 20240215 | 094200 | 2334114300 | 37150 | 37250 | 37250 | 37100 | 790 |
| 656 | 20240215 | 094100 | 2304756450 | 37250 | 37150 | 37250 | 37150 | 566 |
| 657 | 20240215 | 094000 | 2283690100 | 37250 | 37300 | 37300 | 37150 | 1342 |
| 658 | 20240215 | 093900 | 2233713000 | 37250 | 37250 | 37300 | 37150 | 3005 |
| 659 | 20240215 | 093800 | 2121770700 | 37250 | 37150 | 37250 | 37100 | 2265 |
| 660 | 20240215 | 093700 | 2037484250 | 37150 | 37100 | 37150 | 37100 | 1001 |
| 661 | 20240215 | 093600 | 2000326800 | 37100 | 37000 | 37100 | 36900 | 2180 |
| 662 | 20240215 | 093500 | 1919521950 | 36950 | 36950 | 37050 | 36950 | 579 |
| 663 | 20240215 | 093400 | 1898114150 | 36950 | 36950 | 37000 | 36950 | 1419 |
| 664 | 20240215 | 093300 | 1845651950 | 36900 | 36950 | 36950 | 36800 | 936 |
| 665 | 20240215 | 093200 | 1811108350 | 36900 | 37150 | 37150 | 36700 | 6346 |
| 666 | 20240215 | 093100 | 1576785000 | 37150 | 37000 | 37150 | 37000 | 3489 |
| 667 | 20240215 | 093000 | 1447417800 | 37050 | 37050 | 37050 | 37000 | 1212 |
| 668 | 20240215 | 092900 | 1402524300 | 37050 | 37000 | 37050 | 37000 | 2484 |
| 669 | 20240215 | 092800 | 1310571100 | 37000 | 36900 | 37100 | 36900 | 3406 |
| 670 | 20240215 | 092700 | 1184589350 | 36900 | 36700 | 36950 | 36700 | 4913 |
| 671 | 20240215 | 092600 | 1003805300 | 36700 | 36550 | 36700 | 36450 | 2589 |
| 672 | 20240215 | 092500 | 909018050 | 36500 | 36450 | 36500 | 36450 | 608 |
| 673 | 20240215 | 092400 | 886831000 | 36500 | 36500 | 36500 | 36450 | 157 |
| 674 | 20240215 | 092300 | 881103100 | 36550 | 36500 | 36600 | 36500 | 814 |
| 675 | 20240215 | 092200 | 851368500 | 36500 | 36450 | 36500 | 36400 | 1686 |
| 676 | 20240215 | 092100 | 789860600 | 36450 | 36450 | 36500 | 36400 | 882 |
| 677 | 20240215 | 092000 | 757709850 | 36450 | 36200 | 36450 | 36200 | 3010 |
| 678 | 20240215 | 091900 | 648149350 | 36250 | 36200 | 36250 | 36200 | 382 |
| 679 | 20240215 | 091800 | 634301950 | 36200 | 36300 | 36300 | 36200 | 966 |
| 680 | 20240215 | 091700 | 599259650 | 36250 | 36300 | 36300 | 36250 | 572 |
| 681 | 20240215 | 091600 | 578501550 | 36300 | 36300 | 36350 | 36300 | 585 |
| 682 | 20240215 | 091500 | 557265300 | 36350 | 36300 | 36400 | 36300 | 929 |
| 683 | 20240215 | 091400 | 523499000 | 36300 | 36300 | 36350 | 36250 | 1006 |
| 684 | 20240215 | 091300 | 486986200 | 36300 | 36250 | 36300 | 36250 | 430 |
| 685 | 20240215 | 091200 | 471397300 | 36300 | 36250 | 36350 | 36250 | 449 |
| 686 | 20240215 | 091100 | 455111650 | 36250 | 36150 | 36350 | 36150 | 838 |
| 687 | 20240215 | 091000 | 424679950 | 36350 | 36200 | 36350 | 36150 | 1207 |
| 688 | 20240215 | 090900 | 380942450 | 36150 | 36100 | 36250 | 36100 | 831 |
| 689 | 20240215 | 090800 | 350895600 | 36100 | 36150 | 36250 | 36100 | 1235 |
| 690 | 20240215 | 090700 | 306197650 | 36100 | 36050 | 36200 | 36000 | 1292 |
| 691 | 20240215 | 090600 | 259575050 | 36050 | 36050 | 36100 | 36050 | 498 |
| 692 | 20240215 | 090500 | 241616500 | 36050 | 36000 | 36050 | 36000 | 397 |
| 693 | 20240215 | 090400 | 227317450 | 36000 | 36050 | 36050 | 36000 | 616 |
| 694 | 20240215 | 090300 | 205122650 | 36100 | 36100 | 36100 | 36050 | 1097 |
| 695 | 20240215 | 090200 | 165528950 | 36100 | 36000 | 36100 | 36000 | 336 |
| 696 | 20240215 | 090100 | 153420250 | 36000 | 35950 | 36000 | 35850 | 778 |
| 697 | 20240215 | 090000 | 125444900 | 36000 | 36300 | 36300 | 35950 | 3463 |