39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 211700 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 4954 |
| 3 | 20240215 | 211600 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 4 | 20240215 | 211500 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 5 | 20240215 | 211400 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 6 | 20240215 | 211300 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 7 | 20240215 | 211200 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 8 | 20240215 | 211100 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 9 | 20240215 | 211000 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 10 | 20240215 | 210900 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 11 | 20240215 | 210800 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 12 | 20240215 | 210700 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 13 | 20240215 | 210600 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 14 | 20240215 | 210500 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 15 | 20240215 | 210400 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 16 | 20240215 | 210300 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 17 | 20240215 | 210200 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 18 | 20240215 | 210100 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 19 | 20240215 | 210000 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 20 | 20240215 | 205900 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 21 | 20240215 | 205800 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 22 | 20240215 | 205700 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 23 | 20240215 | 205600 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 24 | 20240215 | 205500 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 25 | 20240215 | 205400 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 26 | 20240215 | 205300 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 27 | 20240215 | 205200 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 28 | 20240215 | 205100 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 29 | 20240215 | 205000 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 30 | 20240215 | 204900 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 31 | 20240215 | 204800 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 32 | 20240215 | 204700 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 4954 |
| 33 | 20240215 | 204600 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 34 | 20240215 | 204500 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 35 | 20240215 | 204400 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 36 | 20240215 | 204300 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 37 | 20240215 | 204200 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 38 | 20240215 | 204100 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 39 | 20240215 | 204000 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 40 | 20240215 | 203900 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 41 | 20240215 | 203800 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 42 | 20240215 | 203700 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 43 | 20240215 | 203600 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 44 | 20240215 | 203500 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 45 | 20240215 | 203400 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 46 | 20240215 | 203300 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 47 | 20240215 | 203200 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 48 | 20240215 | 203100 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 49 | 20240215 | 203000 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 50 | 20240215 | 202900 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 51 | 20240215 | 202800 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 52 | 20240215 | 202700 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 53 | 20240215 | 202600 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 54 | 20240215 | 202500 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 55 | 20240215 | 202400 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 56 | 20240215 | 202300 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 57 | 20240215 | 202200 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 58 | 20240215 | 202100 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 59 | 20240215 | 202000 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 60 | 20240215 | 201900 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 61 | 20240215 | 201800 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 62 | 20240215 | 201700 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 4954 |
| 63 | 20240215 | 201600 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 64 | 20240215 | 201500 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 65 | 20240215 | 201400 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 66 | 20240215 | 201300 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 67 | 20240215 | 201200 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 68 | 20240215 | 201100 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 69 | 20240215 | 201000 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 70 | 20240215 | 200900 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 71 | 20240215 | 200800 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 72 | 20240215 | 200700 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 73 | 20240215 | 200600 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 74 | 20240215 | 200500 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 75 | 20240215 | 200400 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 76 | 20240215 | 200300 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 77 | 20240215 | 200200 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 78 | 20240215 | 200100 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 79 | 20240215 | 200000 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 80 | 20240215 | 195900 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 81 | 20240215 | 195800 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 82 | 20240215 | 195700 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 83 | 20240215 | 195600 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 84 | 20240215 | 195500 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 85 | 20240215 | 195400 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 86 | 20240215 | 195300 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 87 | 20240215 | 195200 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 88 | 20240215 | 195100 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 89 | 20240215 | 195000 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 90 | 20240215 | 194900 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 91 | 20240215 | 194800 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 92 | 20240215 | 194700 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 4954 |
| 93 | 20240215 | 194600 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 94 | 20240215 | 194500 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 95 | 20240215 | 194400 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 96 | 20240215 | 194300 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 97 | 20240215 | 194200 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 98 | 20240215 | 194100 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 99 | 20240215 | 194000 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 100 | 20240215 | 193900 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 101 | 20240215 | 193800 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 102 | 20240215 | 193700 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 103 | 20240215 | 193600 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 104 | 20240215 | 193500 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 105 | 20240215 | 193400 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 106 | 20240215 | 193300 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 107 | 20240215 | 193200 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 108 | 20240215 | 193100 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 109 | 20240215 | 193000 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 110 | 20240215 | 192900 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 111 | 20240215 | 192800 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 112 | 20240215 | 192700 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 113 | 20240215 | 192600 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 114 | 20240215 | 192500 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 115 | 20240215 | 192400 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 116 | 20240215 | 192300 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 117 | 20240215 | 192200 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 118 | 20240215 | 192100 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 119 | 20240215 | 192000 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 120 | 20240215 | 191900 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 121 | 20240215 | 191800 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 122 | 20240215 | 191700 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 4954 |
| 123 | 20240215 | 191600 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 124 | 20240215 | 191500 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 125 | 20240215 | 191400 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 126 | 20240215 | 191300 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 127 | 20240215 | 191200 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 128 | 20240215 | 191100 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 129 | 20240215 | 191000 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 130 | 20240215 | 190900 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 131 | 20240215 | 190800 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 132 | 20240215 | 190700 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 133 | 20240215 | 190600 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 134 | 20240215 | 190500 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 135 | 20240215 | 190400 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 136 | 20240215 | 190300 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 137 | 20240215 | 190200 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 138 | 20240215 | 190100 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 139 | 20240215 | 190000 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 140 | 20240215 | 185900 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 141 | 20240215 | 185800 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 142 | 20240215 | 185700 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 143 | 20240215 | 185600 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 144 | 20240215 | 185500 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 145 | 20240215 | 185400 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 146 | 20240215 | 185300 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 147 | 20240215 | 185200 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 148 | 20240215 | 185100 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 149 | 20240215 | 185000 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 150 | 20240215 | 184900 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 151 | 20240215 | 184800 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 152 | 20240215 | 184700 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 4954 |
| 153 | 20240215 | 184600 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 154 | 20240215 | 184500 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 155 | 20240215 | 184400 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 156 | 20240215 | 184300 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 157 | 20240215 | 184200 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 158 | 20240215 | 184100 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 159 | 20240215 | 184000 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 160 | 20240215 | 183900 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 161 | 20240215 | 183800 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 162 | 20240215 | 183700 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 163 | 20240215 | 183600 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 164 | 20240215 | 183500 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 165 | 20240215 | 183400 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 166 | 20240215 | 183300 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 167 | 20240215 | 183200 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 168 | 20240215 | 183100 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 169 | 20240215 | 183000 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 170 | 20240215 | 182900 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 171 | 20240215 | 182800 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 172 | 20240215 | 182700 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 173 | 20240215 | 182600 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 174 | 20240215 | 182500 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 175 | 20240215 | 182400 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 176 | 20240215 | 182300 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 177 | 20240215 | 182200 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 178 | 20240215 | 182100 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 179 | 20240215 | 182000 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 180 | 20240215 | 181900 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 181 | 20240215 | 181800 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 182 | 20240215 | 181700 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 4954 |
| 183 | 20240215 | 181600 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 184 | 20240215 | 181500 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 185 | 20240215 | 181400 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 186 | 20240215 | 181300 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 187 | 20240215 | 181200 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 188 | 20240215 | 181100 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 189 | 20240215 | 181000 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 190 | 20240215 | 180900 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 191 | 20240215 | 180800 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 192 | 20240215 | 180700 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 193 | 20240215 | 180600 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 194 | 20240215 | 180500 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 195 | 20240215 | 180400 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 196 | 20240215 | 180300 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 197 | 20240215 | 180200 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 198 | 20240215 | 180100 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 199 | 20240215 | 180000 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 200 | 20240215 | 175900 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 201 | 20240215 | 175800 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 202 | 20240215 | 175700 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 203 | 20240215 | 175600 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 204 | 20240215 | 175500 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 205 | 20240215 | 175400 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 206 | 20240215 | 175300 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 207 | 20240215 | 175200 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 208 | 20240215 | 175100 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 209 | 20240215 | 175000 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 210 | 20240215 | 174900 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 211 | 20240215 | 174800 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 212 | 20240215 | 174700 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 4954 |
| 213 | 20240215 | 174600 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 214 | 20240215 | 174500 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 215 | 20240215 | 174400 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 216 | 20240215 | 174300 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 217 | 20240215 | 174200 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 218 | 20240215 | 174100 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 219 | 20240215 | 174000 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 220 | 20240215 | 173900 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 221 | 20240215 | 173800 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 222 | 20240215 | 173700 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 223 | 20240215 | 173600 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 224 | 20240215 | 173500 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 225 | 20240215 | 173400 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 226 | 20240215 | 173300 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 227 | 20240215 | 173200 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 228 | 20240215 | 173100 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 229 | 20240215 | 173000 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 230 | 20240215 | 172900 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 231 | 20240215 | 172800 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 232 | 20240215 | 172700 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 233 | 20240215 | 172600 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 234 | 20240215 | 172500 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 235 | 20240215 | 172400 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 236 | 20240215 | 172300 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 237 | 20240215 | 172200 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 238 | 20240215 | 172100 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 239 | 20240215 | 172000 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 240 | 20240215 | 171900 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 241 | 20240215 | 171800 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 242 | 20240215 | 171700 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 4954 |
| 243 | 20240215 | 171600 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 244 | 20240215 | 171500 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 245 | 20240215 | 171400 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 246 | 20240215 | 171300 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 247 | 20240215 | 171200 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 248 | 20240215 | 171100 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 249 | 20240215 | 171000 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 250 | 20240215 | 170900 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 251 | 20240215 | 170800 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 252 | 20240215 | 170700 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 253 | 20240215 | 170600 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 254 | 20240215 | 170500 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 255 | 20240215 | 170400 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 256 | 20240215 | 170300 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 257 | 20240215 | 170200 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 258 | 20240215 | 170100 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 259 | 20240215 | 170000 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 260 | 20240215 | 165900 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 261 | 20240215 | 165800 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 262 | 20240215 | 165700 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 263 | 20240215 | 165600 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 264 | 20240215 | 165500 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 265 | 20240215 | 165400 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 266 | 20240215 | 165300 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 267 | 20240215 | 165200 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 268 | 20240215 | 165100 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 269 | 20240215 | 165000 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 270 | 20240215 | 164900 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 271 | 20240215 | 164800 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 272 | 20240215 | 164700 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 4954 |
| 273 | 20240215 | 164600 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 274 | 20240215 | 164500 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 275 | 20240215 | 164400 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 276 | 20240215 | 164300 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 277 | 20240215 | 164200 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 278 | 20240215 | 164100 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 279 | 20240215 | 164000 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 280 | 20240215 | 163900 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 281 | 20240215 | 163800 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 282 | 20240215 | 163700 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 283 | 20240215 | 163600 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 284 | 20240215 | 163500 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 285 | 20240215 | 163400 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 286 | 20240215 | 163300 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 287 | 20240215 | 163200 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 288 | 20240215 | 163100 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 289 | 20240215 | 163000 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 290 | 20240215 | 162900 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 291 | 20240215 | 162800 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 292 | 20240215 | 162700 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 293 | 20240215 | 162600 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 294 | 20240215 | 162500 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 295 | 20240215 | 162400 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 296 | 20240215 | 162300 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 297 | 20240215 | 162200 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 298 | 20240215 | 162100 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 299 | 20240215 | 162000 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 300 | 20240215 | 161900 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 301 | 20240215 | 161800 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 302 | 20240215 | 161700 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 4954 |
| 303 | 20240215 | 161600 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 304 | 20240215 | 161500 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 305 | 20240215 | 161400 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 306 | 20240215 | 161300 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 307 | 20240215 | 161200 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 308 | 20240215 | 161100 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 309 | 20240215 | 161000 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 310 | 20240215 | 160900 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 311 | 20240215 | 160800 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 312 | 20240215 | 160700 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 313 | 20240215 | 160600 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 314 | 20240215 | 160500 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 315 | 20240215 | 160400 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 316 | 20240215 | 160300 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 317 | 20240215 | 160200 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 318 | 20240215 | 160100 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 319 | 20240215 | 160000 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 320 | 20240215 | 155900 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 321 | 20240215 | 155800 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 322 | 20240215 | 155700 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 323 | 20240215 | 155600 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 324 | 20240215 | 155500 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 325 | 20240215 | 155400 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 326 | 20240215 | 155300 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 327 | 20240215 | 155200 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 328 | 20240215 | 155100 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 329 | 20240215 | 155000 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 330 | 20240215 | 154900 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 331 | 20240215 | 154800 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 332 | 20240215 | 154700 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 4954 |
| 333 | 20240215 | 154600 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 334 | 20240215 | 154500 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 335 | 20240215 | 154400 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 336 | 20240215 | 154300 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 337 | 20240215 | 154200 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 338 | 20240215 | 154100 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 339 | 20240215 | 154000 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 340 | 20240215 | 153900 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 341 | 20240215 | 153800 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 342 | 20240215 | 153700 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 343 | 20240215 | 153600 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 344 | 20240215 | 153500 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 345 | 20240215 | 153400 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 346 | 20240215 | 153300 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 347 | 20240215 | 153200 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 348 | 20240215 | 153100 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 0 |
| 349 | 20240215 | 153000 | 4532589050 | 37750 | 37750 | 37750 | 37750 | 4954 |
| 350 | 20240215 | 152900 | 4345575550 | 37950 | 37950 | 37950 | 37950 | 0 |
| 351 | 20240215 | 152800 | 4345575550 | 37950 | 37950 | 37950 | 37950 | 0 |
| 352 | 20240215 | 152700 | 4345575550 | 37950 | 37950 | 37950 | 37950 | 0 |
| 353 | 20240215 | 152600 | 4345575550 | 37950 | 37950 | 37950 | 37950 | 0 |
| 354 | 20240215 | 152500 | 4345575550 | 37950 | 37950 | 37950 | 37950 | 0 |
| 355 | 20240215 | 152400 | 4345575550 | 37950 | 37950 | 37950 | 37950 | 0 |
| 356 | 20240215 | 152300 | 4345575550 | 37950 | 37950 | 37950 | 37950 | 0 |
| 357 | 20240215 | 152200 | 4345575550 | 37950 | 37950 | 37950 | 37950 | 0 |
| 358 | 20240215 | 152100 | 4345575550 | 37950 | 37950 | 37950 | 37950 | 0 |
| 359 | 20240215 | 152000 | 4345575550 | 37950 | 37950 | 37950 | 37950 | 0 |
| 360 | 20240215 | 151900 | 4345575550 | 37950 | 37900 | 37950 | 37900 | 327 |
| 361 | 20240215 | 151800 | 4333170850 | 37950 | 37950 | 37950 | 37900 | 93 |
| 362 | 20240215 | 151700 | 4329641550 | 37950 | 37950 | 37950 | 37900 | 307 |
| 363 | 20240215 | 151600 | 4317996600 | 37950 | 37850 | 37950 | 37800 | 414 |
| 364 | 20240215 | 151500 | 4302317400 | 37850 | 37850 | 37900 | 37800 | 219 |
| 365 | 20240215 | 151400 | 4294027150 | 37850 | 37900 | 37900 | 37850 | 221 |
| 366 | 20240215 | 151300 | 4285656200 | 37850 | 37900 | 37900 | 37850 | 193 |
| 367 | 20240215 | 151200 | 4278345000 | 37900 | 37850 | 37900 | 37850 | 120 |
| 368 | 20240215 | 151100 | 4273797400 | 37900 | 37850 | 37900 | 37850 | 155 |
| 369 | 20240215 | 151000 | 4267924250 | 37900 | 37900 | 37900 | 37850 | 246 |
| 370 | 20240215 | 150900 | 4258606850 | 37850 | 37850 | 37900 | 37800 | 394 |
| 371 | 20240215 | 150800 | 4243692200 | 37900 | 37900 | 37900 | 37850 | 77 |
| 372 | 20240215 | 150700 | 4240774000 | 37900 | 37900 | 37900 | 37850 | 147 |
| 373 | 20240215 | 150600 | 4235206650 | 37900 | 37900 | 37900 | 37850 | 100 |
| 374 | 20240215 | 150500 | 4231416750 | 37900 | 37950 | 37950 | 37850 | 103 |
| 375 | 20240215 | 150400 | 4227513500 | 37950 | 37850 | 37950 | 37850 | 180 |
| 376 | 20240215 | 150300 | 4220691750 | 37850 | 37900 | 37900 | 37850 | 68 |
| 377 | 20240215 | 150200 | 4218114650 | 37850 | 37900 | 37900 | 37800 | 286 |
| 378 | 20240215 | 150100 | 4207292300 | 37900 | 37850 | 37900 | 37800 | 161 |
| 379 | 20240215 | 150000 | 4201198100 | 37800 | 37750 | 37850 | 37700 | 313 |
| 380 | 20240215 | 145900 | 4189379500 | 37750 | 37750 | 37800 | 37750 | 175 |
| 381 | 20240215 | 145800 | 4182770950 | 37800 | 37750 | 37800 | 37750 | 389 |
| 382 | 20240215 | 145700 | 4168081500 | 37750 | 37750 | 37800 | 37750 | 244 |
| 383 | 20240215 | 145600 | 4158869900 | 37750 | 37800 | 37850 | 37750 | 283 |
| 384 | 20240215 | 145500 | 4148180950 | 37850 | 37850 | 37850 | 37750 | 354 |
| 385 | 20240215 | 145400 | 4134800400 | 37900 | 37800 | 37900 | 37750 | 320 |
| 386 | 20240215 | 145300 | 4122717700 | 37850 | 37700 | 37850 | 37700 | 753 |
| 387 | 20240215 | 145200 | 4094264400 | 37750 | 37750 | 37800 | 37700 | 358 |
| 388 | 20240215 | 145100 | 4080764650 | 37700 | 37700 | 37750 | 37700 | 119 |
| 389 | 20240215 | 145000 | 4076276950 | 37700 | 37700 | 37750 | 37700 | 444 |
| 390 | 20240215 | 144900 | 4059532300 | 37700 | 37650 | 37750 | 37650 | 641 |
| 391 | 20240215 | 144800 | 4035383150 | 37650 | 37650 | 37700 | 37650 | 547 |
| 392 | 20240215 | 144700 | 4014778050 | 37700 | 37700 | 37700 | 37650 | 350 |
| 393 | 20240215 | 144600 | 4001598800 | 37700 | 37700 | 37750 | 37650 | 771 |
| 394 | 20240215 | 144500 | 3972547850 | 37650 | 37650 | 37700 | 37600 | 439 |
| 395 | 20240215 | 144400 | 3956019250 | 37650 | 37700 | 37700 | 37650 | 519 |
| 396 | 20240215 | 144300 | 3936469100 | 37650 | 37650 | 37700 | 37600 | 810 |
| 397 | 20240215 | 144200 | 3905977300 | 37650 | 37700 | 37700 | 37650 | 124 |
| 398 | 20240215 | 144100 | 3901308150 | 37650 | 37650 | 37750 | 37650 | 581 |
| 399 | 20240215 | 144000 | 3879420500 | 37650 | 37650 | 37700 | 37650 | 1061 |
| 400 | 20240215 | 143900 | 3839472650 | 37650 | 37700 | 37750 | 37650 | 784 |
| 401 | 20240215 | 143800 | 3809932400 | 37750 | 37650 | 37750 | 37650 | 711 |
| 402 | 20240215 | 143700 | 3783131800 | 37700 | 37700 | 37750 | 37650 | 288 |
| 403 | 20240215 | 143600 | 3772281850 | 37700 | 37750 | 37750 | 37650 | 815 |
| 404 | 20240215 | 143500 | 3741537700 | 37650 | 37700 | 37800 | 37650 | 673 |
| 405 | 20240215 | 143400 | 3716163850 | 37700 | 37750 | 37750 | 37700 | 473 |
| 406 | 20240215 | 143300 | 3698320650 | 37750 | 37800 | 37800 | 37750 | 138 |
| 407 | 20240215 | 143200 | 3693109900 | 37750 | 37850 | 37900 | 37750 | 406 |
| 408 | 20240215 | 143100 | 3677765200 | 37800 | 37800 | 37850 | 37800 | 980 |
| 409 | 20240215 | 143000 | 3640690500 | 37850 | 37700 | 37850 | 37700 | 828 |
| 410 | 20240215 | 142900 | 3609412950 | 37700 | 37800 | 37800 | 37700 | 1777 |
| 411 | 20240215 | 142800 | 3542329200 | 37750 | 37750 | 37800 | 37700 | 635 |
| 412 | 20240215 | 142700 | 3518366900 | 37750 | 37700 | 37800 | 37700 | 898 |
| 413 | 20240215 | 142600 | 3484490950 | 37750 | 37750 | 37750 | 37650 | 1423 |
| 414 | 20240215 | 142500 | 3430806950 | 37700 | 37700 | 37750 | 37700 | 435 |
| 415 | 20240215 | 142400 | 3414405950 | 37700 | 37700 | 37800 | 37600 | 4426 |
| 416 | 20240215 | 142300 | 3247732700 | 37700 | 37700 | 37750 | 37700 | 383 |
| 417 | 20240215 | 142200 | 3233293200 | 37700 | 37700 | 37750 | 37700 | 655 |
| 418 | 20240215 | 142100 | 3208582850 | 37750 | 37800 | 37800 | 37700 | 667 |
| 419 | 20240215 | 142000 | 3183413050 | 37800 | 37800 | 37800 | 37750 | 379 |
| 420 | 20240215 | 141900 | 3169102450 | 37750 | 37750 | 37800 | 37750 | 432 |
| 421 | 20240215 | 141800 | 3152794350 | 37750 | 37750 | 37800 | 37750 | 420 |
| 422 | 20240215 | 141700 | 3136935200 | 37750 | 37750 | 37800 | 37750 | 392 |
| 423 | 20240215 | 141600 | 3122135700 | 37800 | 37750 | 37800 | 37750 | 309 |
| 424 | 20240215 | 141500 | 3110469350 | 37750 | 37700 | 37800 | 37700 | 206 |
| 425 | 20240215 | 141400 | 3102692700 | 37700 | 37700 | 37750 | 37700 | 513 |
| 426 | 20240215 | 141300 | 3083343850 | 37700 | 37750 | 37850 | 37700 | 609 |
| 427 | 20240215 | 141200 | 3060353150 | 37800 | 37750 | 37800 | 37700 | 326 |
| 428 | 20240215 | 141100 | 3048058750 | 37800 | 37800 | 37800 | 37750 | 560 |
| 429 | 20240215 | 141000 | 3026907500 | 37800 | 37800 | 37800 | 37750 | 479 |
| 430 | 20240215 | 140900 | 3008812950 | 37800 | 37750 | 37800 | 37750 | 541 |
| 431 | 20240215 | 140800 | 2988382200 | 37750 | 37750 | 37800 | 37700 | 548 |
| 432 | 20240215 | 140700 | 2967696300 | 37800 | 37750 | 37800 | 37750 | 357 |
| 433 | 20240215 | 140600 | 2954218000 | 37750 | 37750 | 37800 | 37750 | 364 |
| 434 | 20240215 | 140500 | 2940474700 | 37750 | 37750 | 37800 | 37750 | 467 |
| 435 | 20240215 | 140400 | 2922844100 | 37800 | 37800 | 37800 | 37700 | 316 |
| 436 | 20240215 | 140300 | 2910924100 | 37800 | 37700 | 37800 | 37650 | 425 |
| 437 | 20240215 | 140200 | 2894901350 | 37750 | 37750 | 37750 | 37650 | 641 |
| 438 | 20240215 | 140100 | 2870732500 | 37750 | 37750 | 37750 | 37700 | 654 |
| 439 | 20240215 | 140000 | 2846059250 | 37750 | 37700 | 37750 | 37700 | 927 |
| 440 | 20240215 | 135900 | 2811080850 | 37700 | 37700 | 37750 | 37700 | 380 |
| 441 | 20240215 | 135800 | 2796753600 | 37700 | 37750 | 37800 | 37700 | 1909 |
| 442 | 20240215 | 135700 | 2724704650 | 37800 | 37800 | 37850 | 37800 | 413 |
| 443 | 20240215 | 135600 | 2709091700 | 37800 | 37800 | 37850 | 37800 | 428 |
| 444 | 20240215 | 135500 | 2692910500 | 37800 | 37800 | 37850 | 37800 | 350 |
| 445 | 20240215 | 135400 | 2679678300 | 37800 | 37800 | 37900 | 37800 | 722 |
| 446 | 20240215 | 135300 | 2652377000 | 37800 | 37850 | 37850 | 37800 | 332 |
| 447 | 20240215 | 135200 | 2639825800 | 37850 | 37900 | 37900 | 37800 | 427 |
| 448 | 20240215 | 135100 | 2623658300 | 37900 | 37900 | 37900 | 37850 | 450 |
| 449 | 20240215 | 135000 | 2606619150 | 37900 | 37900 | 37950 | 37850 | 1215 |
| 450 | 20240215 | 134900 | 2560577500 | 37900 | 37900 | 37950 | 37900 | 281 |
| 451 | 20240215 | 134800 | 2549927550 | 37900 | 37900 | 38000 | 37900 | 426 |
| 452 | 20240215 | 134700 | 2533773600 | 37900 | 37950 | 37950 | 37900 | 664 |
| 453 | 20240215 | 134600 | 2508600600 | 37900 | 37950 | 37950 | 37900 | 888 |
| 454 | 20240215 | 134500 | 2474918300 | 37900 | 37950 | 37950 | 37900 | 403 |
| 455 | 20240215 | 134400 | 2459629850 | 37950 | 37950 | 38000 | 37950 | 399 |
| 456 | 20240215 | 134300 | 2444486250 | 38000 | 37950 | 38000 | 37950 | 352 |
| 457 | 20240215 | 134200 | 2431126450 | 37950 | 37950 | 38000 | 37950 | 301 |
| 458 | 20240215 | 134100 | 2419702150 | 38000 | 37950 | 38000 | 37950 | 369 |
| 459 | 20240215 | 134000 | 2405698450 | 38000 | 37950 | 38050 | 37950 | 273 |
| 460 | 20240215 | 133900 | 2395334000 | 37950 | 38000 | 38050 | 37950 | 2347 |
| 461 | 20240215 | 133800 | 2306152150 | 38000 | 38000 | 38050 | 38000 | 417 |
| 462 | 20240215 | 133700 | 2290303450 | 38050 | 38050 | 38050 | 38000 | 418 |
| 463 | 20240215 | 133600 | 2274415900 | 38000 | 38000 | 38050 | 38000 | 385 |
| 464 | 20240215 | 133500 | 2259784650 | 38050 | 38050 | 38050 | 38000 | 508 |
| 465 | 20240215 | 133400 | 2240476900 | 38000 | 38050 | 38100 | 38000 | 1760 |
| 466 | 20240215 | 133300 | 2173526550 | 38050 | 38050 | 38100 | 38050 | 361 |
| 467 | 20240215 | 133200 | 2159790200 | 38100 | 38050 | 38100 | 38050 | 367 |
| 468 | 20240215 | 133100 | 2145821400 | 38050 | 38050 | 38100 | 38050 | 356 |
| 469 | 20240215 | 133000 | 2132267750 | 38050 | 38150 | 38150 | 38050 | 282 |
| 470 | 20240215 | 132900 | 2121532300 | 38100 | 38100 | 38100 | 38100 | 65 |
| 471 | 20240215 | 132800 | 2119055800 | 38150 | 38150 | 38150 | 38100 | 84 |
| 472 | 20240215 | 132700 | 2115854150 | 38100 | 38150 | 38150 | 38100 | 91 |
| 473 | 20240215 | 132600 | 2112385750 | 38150 | 38100 | 38150 | 38100 | 40 |
| 474 | 20240215 | 132500 | 2110861450 | 38100 | 38100 | 38100 | 38050 | 271 |
| 475 | 20240215 | 132400 | 2100539750 | 38100 | 38050 | 38100 | 38050 | 84 |
| 476 | 20240215 | 132300 | 2097342350 | 38050 | 38050 | 38100 | 38050 | 98 |
| 477 | 20240215 | 132200 | 2093611750 | 38050 | 38100 | 38100 | 38050 | 665 |
| 478 | 20240215 | 132100 | 2068275700 | 38150 | 38150 | 38150 | 38100 | 104 |
| 479 | 20240215 | 132000 | 2064311400 | 38150 | 38150 | 38150 | 38100 | 115 |
| 480 | 20240215 | 131900 | 2059927050 | 38150 | 38050 | 38150 | 38050 | 246 |
| 481 | 20240215 | 131800 | 2050556750 | 38100 | 38050 | 38100 | 38050 | 83 |
| 482 | 20240215 | 131700 | 2047398500 | 38050 | 38050 | 38100 | 38050 | 166 |
| 483 | 20240215 | 131600 | 2041079650 | 38100 | 38050 | 38100 | 38050 | 191 |
| 484 | 20240215 | 131500 | 2033809800 | 38050 | 38100 | 38150 | 38050 | 2336 |
| 485 | 20240215 | 131400 | 1944807900 | 38100 | 38100 | 38150 | 38100 | 34 |
| 486 | 20240215 | 131300 | 1943511900 | 38150 | 38150 | 38150 | 38100 | 137 |
| 487 | 20240215 | 131200 | 1938287900 | 38150 | 38150 | 38150 | 38100 | 100 |
| 488 | 20240215 | 131100 | 1934476100 | 38150 | 38150 | 38150 | 38100 | 121 |
| 489 | 20240215 | 131000 | 1929862900 | 38150 | 38150 | 38150 | 38150 | 46 |
| 490 | 20240215 | 130900 | 1928108000 | 38100 | 38150 | 38150 | 38100 | 103 |
| 491 | 20240215 | 130800 | 1924181500 | 38100 | 38200 | 38200 | 38100 | 26 |
| 492 | 20240215 | 130700 | 1923188450 | 38150 | 38100 | 38150 | 38100 | 119 |
| 493 | 20240215 | 130600 | 1918651650 | 38150 | 38150 | 38150 | 38150 | 42 |
| 494 | 20240215 | 130500 | 1917049350 | 38100 | 38150 | 38150 | 38100 | 95 |
| 495 | 20240215 | 130400 | 1913428050 | 38100 | 38150 | 38150 | 38100 | 131 |
| 496 | 20240215 | 130300 | 1908435750 | 38100 | 38150 | 38150 | 38100 | 61 |
| 497 | 20240215 | 130200 | 1906111550 | 38150 | 38150 | 38150 | 38150 | 78 |
| 498 | 20240215 | 130100 | 1903135850 | 38150 | 38150 | 38150 | 38150 | 160 |
| 499 | 20240215 | 130000 | 1897031850 | 38150 | 38150 | 38200 | 38150 | 55 |
| 500 | 20240215 | 125900 | 1894933500 | 38150 | 38200 | 38200 | 38150 | 99 |
| 501 | 20240215 | 125800 | 1891156200 | 38200 | 38200 | 38200 | 38150 | 55 |
| 502 | 20240215 | 125700 | 1889057700 | 38200 | 38150 | 38200 | 38150 | 127 |
| 503 | 20240215 | 125600 | 1884211850 | 38100 | 38200 | 38200 | 38100 | 129 |
| 504 | 20240215 | 125500 | 1879292900 | 38200 | 38150 | 38200 | 38100 | 367 |
| 505 | 20240215 | 125400 | 1865294700 | 38150 | 38150 | 38200 | 38150 | 336 |
| 506 | 20240215 | 125300 | 1852476250 | 38150 | 38150 | 38200 | 38150 | 34 |
| 507 | 20240215 | 125200 | 1851177950 | 38200 | 38200 | 38200 | 38150 | 182 |
| 508 | 20240215 | 125100 | 1844228050 | 38200 | 38150 | 38200 | 38150 | 82 |
| 509 | 20240215 | 125000 | 1841098650 | 38200 | 38150 | 38200 | 38150 | 52 |
| 510 | 20240215 | 124900 | 1839114800 | 38200 | 38200 | 38200 | 38200 | 73 |
| 511 | 20240215 | 124800 | 1836326200 | 38150 | 38150 | 38150 | 38150 | 59 |
| 512 | 20240215 | 124700 | 1834075350 | 38200 | 38200 | 38200 | 38150 | 112 |
| 513 | 20240215 | 124600 | 1829799500 | 38150 | 38200 | 38200 | 38150 | 71 |
| 514 | 20240215 | 124500 | 1827090300 | 38200 | 38150 | 38200 | 38150 | 11 |
| 515 | 20240215 | 124400 | 1826670200 | 38150 | 38100 | 38150 | 38100 | 426 |
| 516 | 20240215 | 124300 | 1810422550 | 38100 | 38150 | 38150 | 38100 | 757 |
| 517 | 20240215 | 124200 | 1781545700 | 38150 | 38150 | 38200 | 38150 | 1306 |
| 518 | 20240215 | 124100 | 1731720200 | 38200 | 38200 | 38200 | 38200 | 34 |
| 519 | 20240215 | 124000 | 1730421400 | 38150 | 38150 | 38200 | 38150 | 68 |
| 520 | 20240215 | 123900 | 1727826750 | 38200 | 38200 | 38200 | 38150 | 234 |
| 521 | 20240215 | 123800 | 1718899250 | 38200 | 38200 | 38200 | 38150 | 83 |
| 522 | 20240215 | 123700 | 1715731600 | 38200 | 38150 | 38200 | 38150 | 400 |
| 523 | 20240215 | 123600 | 1700471500 | 38200 | 38200 | 38200 | 38200 | 835 |
| 524 | 20240215 | 123500 | 1668574500 | 38250 | 38200 | 38250 | 38200 | 61 |
| 525 | 20240215 | 123400 | 1666243900 | 38200 | 38250 | 38250 | 38200 | 65 |
| 526 | 20240215 | 123300 | 1663760650 | 38200 | 38250 | 38250 | 38200 | 72 |
| 527 | 20240215 | 123200 | 1661010200 | 38250 | 38250 | 38250 | 38200 | 20 |
| 528 | 20240215 | 123100 | 1660245600 | 38200 | 38200 | 38200 | 38200 | 52 |
| 529 | 20240215 | 123000 | 1658259200 | 38250 | 38250 | 38250 | 38200 | 199 |
| 530 | 20240215 | 122900 | 1650650350 | 38250 | 38200 | 38250 | 38200 | 169 |
| 531 | 20240215 | 122800 | 1644188650 | 38250 | 38200 | 38250 | 38200 | 52 |
| 532 | 20240215 | 122700 | 1642201850 | 38200 | 38200 | 38200 | 38200 | 166 |
| 533 | 20240215 | 122600 | 1635860650 | 38200 | 38200 | 38250 | 38200 | 68 |
| 534 | 20240215 | 122500 | 1633263000 | 38200 | 38250 | 38250 | 38200 | 93 |
| 535 | 20240215 | 122400 | 1629710000 | 38250 | 38200 | 38250 | 38200 | 6 |
| 536 | 20240215 | 122300 | 1629480550 | 38200 | 38200 | 38250 | 38200 | 65 |
| 537 | 20240215 | 122200 | 1626997450 | 38200 | 38200 | 38200 | 38200 | 52 |
| 538 | 20240215 | 122100 | 1625011050 | 38200 | 38250 | 38250 | 38200 | 205 |
| 539 | 20240215 | 122000 | 1617179300 | 38200 | 38200 | 38200 | 38200 | 0 |
| 540 | 20240215 | 121900 | 1617179300 | 38200 | 38250 | 38250 | 38200 | 61 |
| 541 | 20240215 | 121800 | 1614849050 | 38200 | 38250 | 38250 | 38200 | 79 |
| 542 | 20240215 | 121700 | 1611829850 | 38250 | 38250 | 38250 | 38200 | 83 |
| 543 | 20240215 | 121600 | 1608658100 | 38200 | 38200 | 38200 | 38200 | 1 |
| 544 | 20240215 | 121500 | 1608619900 | 38200 | 38250 | 38250 | 38200 | 155 |
| 545 | 20240215 | 121400 | 1602693750 | 38300 | 38200 | 38300 | 38200 | 123 |
| 546 | 20240215 | 121300 | 1597988700 | 38200 | 38250 | 38250 | 38200 | 257 |
| 547 | 20240215 | 121200 | 1588171200 | 38250 | 38200 | 38250 | 38200 | 115 |
| 548 | 20240215 | 121100 | 1583775100 | 38200 | 38200 | 38250 | 38200 | 30 |
| 549 | 20240215 | 121000 | 1582628150 | 38200 | 38300 | 38300 | 38200 | 223 |
| 550 | 20240215 | 120900 | 1574100850 | 38250 | 38250 | 38250 | 38250 | 60 |
| 551 | 20240215 | 120800 | 1571805850 | 38250 | 38300 | 38300 | 38250 | 75 |
| 552 | 20240215 | 120700 | 1568936050 | 38300 | 38250 | 38300 | 38250 | 13 |
| 553 | 20240215 | 120600 | 1568438550 | 38250 | 38300 | 38300 | 38250 | 65 |
| 554 | 20240215 | 120500 | 1565951650 | 38300 | 38250 | 38300 | 38250 | 59 |
| 555 | 20240215 | 120400 | 1563694850 | 38300 | 38200 | 38300 | 38200 | 104 |
| 556 | 20240215 | 120300 | 1559719100 | 38200 | 38200 | 38250 | 38200 | 11 |
| 557 | 20240215 | 120200 | 1559298800 | 38200 | 38200 | 38250 | 38200 | 152 |
| 558 | 20240215 | 120100 | 1553484900 | 38200 | 38200 | 38250 | 38200 | 114 |
| 559 | 20240215 | 120000 | 1549127650 | 38200 | 38200 | 38200 | 38200 | 195 |
| 560 | 20240215 | 115900 | 1541678650 | 38200 | 38250 | 38250 | 38200 | 27 |
| 561 | 20240215 | 115800 | 1540647000 | 38200 | 38250 | 38250 | 38200 | 60 |
| 562 | 20240215 | 115700 | 1538354950 | 38250 | 38200 | 38250 | 38200 | 58 |
| 563 | 20240215 | 115600 | 1536139050 | 38200 | 38250 | 38250 | 38200 | 68 |
| 564 | 20240215 | 115500 | 1533541150 | 38250 | 38200 | 38250 | 38200 | 108 |
| 565 | 20240215 | 115400 | 1529410300 | 38200 | 38250 | 38250 | 38200 | 70 |
| 566 | 20240215 | 115300 | 1526735800 | 38250 | 38200 | 38250 | 38200 | 136 |
| 567 | 20240215 | 115200 | 1521536450 | 38200 | 38250 | 38250 | 38200 | 64 |
| 568 | 20240215 | 115100 | 1519091600 | 38250 | 38150 | 38250 | 38150 | 163 |
| 569 | 20240215 | 115000 | 1512865850 | 38150 | 38150 | 38200 | 38150 | 89 |
| 570 | 20240215 | 114900 | 1509469000 | 38200 | 38200 | 38250 | 38200 | 571 |
| 571 | 20240215 | 114800 | 1487656750 | 38200 | 38200 | 38250 | 38200 | 1609 |
| 572 | 20240215 | 114700 | 1426191650 | 38200 | 38250 | 38250 | 38200 | 28 |
| 573 | 20240215 | 114600 | 1425121500 | 38200 | 38200 | 38200 | 38200 | 64 |
| 574 | 20240215 | 114500 | 1422676700 | 38200 | 38200 | 38250 | 38200 | 54 |
| 575 | 20240215 | 114400 | 1420613850 | 38250 | 38250 | 38250 | 38200 | 100 |
| 576 | 20240215 | 114300 | 1416791850 | 38250 | 38250 | 38250 | 38200 | 563 |
| 577 | 20240215 | 114200 | 1395258100 | 38300 | 38250 | 38300 | 38250 | 147 |
| 578 | 20240215 | 114100 | 1389635050 | 38250 | 38250 | 38250 | 38250 | 61 |
| 579 | 20240215 | 114000 | 1387301800 | 38250 | 38250 | 38300 | 38250 | 84 |
| 580 | 20240215 | 113900 | 1384088300 | 38250 | 38250 | 38300 | 38250 | 60 |
| 581 | 20240215 | 113800 | 1381793050 | 38300 | 38300 | 38300 | 38250 | 46 |
| 582 | 20240215 | 113700 | 1380032000 | 38250 | 38300 | 38300 | 38250 | 91 |
| 583 | 20240215 | 113600 | 1376551000 | 38250 | 38250 | 38300 | 38250 | 80 |
| 584 | 20240215 | 113500 | 1373490500 | 38250 | 38250 | 38300 | 38250 | 74 |
| 585 | 20240215 | 113400 | 1370659900 | 38250 | 38250 | 38250 | 38250 | 19 |
| 586 | 20240215 | 113300 | 1369933150 | 38250 | 38250 | 38300 | 38250 | 79 |
| 587 | 20240215 | 113200 | 1366910900 | 38250 | 38250 | 38300 | 38250 | 136 |
| 588 | 20240215 | 113100 | 1361708800 | 38300 | 38250 | 38300 | 38250 | 61 |
| 589 | 20240215 | 113000 | 1359375450 | 38250 | 38300 | 38300 | 38250 | 15 |
| 590 | 20240215 | 112900 | 1358801000 | 38250 | 38250 | 38300 | 38250 | 70 |
| 591 | 20240215 | 112800 | 1356123000 | 38300 | 38300 | 38300 | 38300 | 63 |
| 592 | 20240215 | 112700 | 1353710100 | 38300 | 38250 | 38300 | 38250 | 189 |
| 593 | 20240215 | 112600 | 1346473900 | 38300 | 38300 | 38300 | 38300 | 17 |
| 594 | 20240215 | 112500 | 1345822800 | 38250 | 38250 | 38300 | 38250 | 231 |
| 595 | 20240215 | 112400 | 1336978550 | 38300 | 38250 | 38300 | 38250 | 61 |
| 596 | 20240215 | 112300 | 1334644900 | 38250 | 38300 | 38300 | 38250 | 91 |
| 597 | 20240215 | 112200 | 1331163850 | 38250 | 38300 | 38300 | 38250 | 10 |
| 598 | 20240215 | 112100 | 1330780900 | 38300 | 38300 | 38350 | 38300 | 34 |
| 599 | 20240215 | 112000 | 1329478600 | 38300 | 38350 | 38350 | 38300 | 116 |
| 600 | 20240215 | 111900 | 1325035600 | 38350 | 38300 | 38350 | 38300 | 62 |
| 601 | 20240215 | 111800 | 1322660850 | 38300 | 38250 | 38300 | 38250 | 275 |
| 602 | 20240215 | 111700 | 1312132050 | 38300 | 38250 | 38300 | 38250 | 11 |
| 603 | 20240215 | 111600 | 1311711150 | 38300 | 38250 | 38300 | 38250 | 81 |
| 604 | 20240215 | 111500 | 1308611500 | 38300 | 38300 | 38300 | 38250 | 56 |
| 605 | 20240215 | 111400 | 1306469250 | 38250 | 38250 | 38300 | 38250 | 118 |
| 606 | 20240215 | 111300 | 1301952750 | 38250 | 38300 | 38300 | 38250 | 39 |
| 607 | 20240215 | 111200 | 1300459700 | 38300 | 38250 | 38300 | 38250 | 53 |
| 608 | 20240215 | 111100 | 1298432400 | 38300 | 38300 | 38300 | 38250 | 66 |
| 609 | 20240215 | 111000 | 1295904650 | 38300 | 38300 | 38300 | 38300 | 129 |
| 610 | 20240215 | 110900 | 1290963950 | 38350 | 38200 | 38350 | 38200 | 1173 |
| 611 | 20240215 | 110800 | 1246092100 | 38200 | 38300 | 38300 | 38200 | 3200 |
| 612 | 20240215 | 110700 | 1123694450 | 38300 | 38250 | 38300 | 38200 | 725 |
| 613 | 20240215 | 110600 | 1095964150 | 38250 | 38300 | 38300 | 38200 | 735 |
| 614 | 20240215 | 110500 | 1067850650 | 38300 | 38250 | 38300 | 38250 | 13 |
| 615 | 20240215 | 110400 | 1067352800 | 38250 | 38250 | 38300 | 38250 | 408 |
| 616 | 20240215 | 110300 | 1051746750 | 38300 | 38250 | 38300 | 38250 | 67 |
| 617 | 20240215 | 110200 | 1049183900 | 38300 | 38250 | 38300 | 38250 | 71 |
| 618 | 20240215 | 110100 | 1046467900 | 38300 | 38250 | 38300 | 38250 | 10 |
| 619 | 20240215 | 110000 | 1046085250 | 38250 | 38250 | 38300 | 38250 | 243 |
| 620 | 20240215 | 105900 | 1036790050 | 38250 | 38250 | 38300 | 38250 | 679 |
| 621 | 20240215 | 105800 | 1010817950 | 38250 | 38250 | 38300 | 38250 | 373 |
| 622 | 20240215 | 105700 | 996549950 | 38300 | 38300 | 38300 | 38250 | 50 |
| 623 | 20240215 | 105600 | 994635350 | 38250 | 38350 | 38350 | 38250 | 347 |
| 624 | 20240215 | 105500 | 981350400 | 38350 | 38250 | 38350 | 38250 | 170 |
| 625 | 20240215 | 105400 | 974838650 | 38250 | 38300 | 38300 | 38250 | 221 |
| 626 | 20240215 | 105300 | 966379000 | 38300 | 38250 | 38300 | 38250 | 93 |
| 627 | 20240215 | 105200 | 962821450 | 38250 | 38250 | 38300 | 38250 | 161 |
| 628 | 20240215 | 105100 | 956662900 | 38300 | 38300 | 38300 | 38250 | 762 |
| 629 | 20240215 | 105000 | 927482050 | 38300 | 38350 | 38350 | 38300 | 95 |
| 630 | 20240215 | 104900 | 923843200 | 38350 | 38350 | 38350 | 38300 | 24 |
| 631 | 20240215 | 104800 | 922922900 | 38400 | 38350 | 38400 | 38350 | 31 |
| 632 | 20240215 | 104700 | 921733950 | 38350 | 38300 | 38350 | 38300 | 116 |
| 633 | 20240215 | 104600 | 917290750 | 38300 | 38350 | 38350 | 38300 | 148 |
| 634 | 20240215 | 104500 | 911620300 | 38350 | 38250 | 38350 | 38250 | 286 |
| 635 | 20240215 | 104400 | 900669550 | 38250 | 38300 | 38300 | 38250 | 505 |
| 636 | 20240215 | 104300 | 881328150 | 38300 | 38350 | 38350 | 38300 | 80 |
| 637 | 20240215 | 104200 | 878263400 | 38350 | 38300 | 38350 | 38300 | 276 |
| 638 | 20240215 | 104100 | 867692500 | 38300 | 38400 | 38400 | 38300 | 674 |
| 639 | 20240215 | 104000 | 841877250 | 38400 | 38350 | 38400 | 38300 | 369 |
| 640 | 20240215 | 103900 | 827728650 | 38350 | 38400 | 38400 | 38350 | 160 |
| 641 | 20240215 | 103800 | 821590000 | 38400 | 38400 | 38400 | 38350 | 114 |
| 642 | 20240215 | 103700 | 817214950 | 38400 | 38350 | 38400 | 38350 | 257 |
| 643 | 20240215 | 103600 | 807349000 | 38350 | 38350 | 38400 | 38350 | 66 |
| 644 | 20240215 | 103500 | 804817700 | 38350 | 38400 | 38400 | 38350 | 102 |
| 645 | 20240215 | 103400 | 800905700 | 38350 | 38400 | 38400 | 38350 | 569 |
| 646 | 20240215 | 103300 | 779058700 | 38450 | 38400 | 38450 | 38400 | 132 |
| 647 | 20240215 | 103200 | 773989800 | 38400 | 38450 | 38450 | 38400 | 83 |
| 648 | 20240215 | 103100 | 770801050 | 38400 | 38400 | 38450 | 38400 | 57 |
| 649 | 20240215 | 103000 | 768610100 | 38450 | 38400 | 38450 | 38400 | 56 |
| 650 | 20240215 | 102900 | 766459650 | 38400 | 38450 | 38500 | 38400 | 36 |
| 651 | 20240215 | 102800 | 765075200 | 38450 | 38450 | 38500 | 38450 | 56 |
| 652 | 20240215 | 102700 | 762921900 | 38550 | 38550 | 38550 | 38500 | 40 |
| 653 | 20240215 | 102600 | 761380000 | 38450 | 38550 | 38550 | 38450 | 75 |
| 654 | 20240215 | 102500 | 758495800 | 38500 | 38500 | 38550 | 38500 | 79 |
| 655 | 20240215 | 102400 | 755454200 | 38550 | 38450 | 38550 | 38450 | 74 |
| 656 | 20240215 | 102300 | 752607850 | 38500 | 38450 | 38500 | 38450 | 14 |
| 657 | 20240215 | 102200 | 752069000 | 38450 | 38450 | 38600 | 38450 | 566 |
| 658 | 20240215 | 102100 | 730248100 | 38450 | 38400 | 38450 | 38350 | 227 |
| 659 | 20240215 | 102000 | 721533750 | 38400 | 38450 | 38450 | 38400 | 462 |
| 660 | 20240215 | 101900 | 703791700 | 38400 | 38400 | 38450 | 38400 | 136 |
| 661 | 20240215 | 101800 | 698569200 | 38450 | 38450 | 38450 | 38400 | 18 |
| 662 | 20240215 | 101700 | 697877700 | 38450 | 38450 | 38500 | 38400 | 230 |
| 663 | 20240215 | 101600 | 689036200 | 38400 | 38450 | 38450 | 38400 | 264 |
| 664 | 20240215 | 101500 | 678888600 | 38400 | 38400 | 38450 | 38400 | 82 |
| 665 | 20240215 | 101400 | 675739750 | 38450 | 38450 | 38450 | 38400 | 34 |
| 666 | 20240215 | 101300 | 674433700 | 38400 | 38400 | 38450 | 38400 | 330 |
| 667 | 20240215 | 101200 | 661761650 | 38400 | 38400 | 38450 | 38400 | 72 |
| 668 | 20240215 | 101100 | 658996700 | 38450 | 38500 | 38500 | 38400 | 43 |
| 669 | 20240215 | 101000 | 657343600 | 38400 | 38400 | 38450 | 38400 | 53 |
| 670 | 20240215 | 100900 | 655306400 | 38450 | 38500 | 38500 | 38450 | 48 |
| 671 | 20240215 | 100800 | 653460750 | 38500 | 38500 | 38550 | 38400 | 166 |
| 672 | 20240215 | 100700 | 647075100 | 38500 | 38400 | 38500 | 38400 | 59 |
| 673 | 20240215 | 100600 | 644809300 | 38400 | 38400 | 38450 | 38400 | 106 |
| 674 | 20240215 | 100500 | 640737400 | 38350 | 38450 | 38450 | 38350 | 25 |
| 675 | 20240215 | 100400 | 639777800 | 38400 | 38400 | 38400 | 38350 | 109 |
| 676 | 20240215 | 100300 | 635594750 | 38350 | 38350 | 38400 | 38300 | 111 |
| 677 | 20240215 | 100200 | 631340400 | 38350 | 38450 | 38450 | 38350 | 729 |
| 678 | 20240215 | 100100 | 603377700 | 38450 | 38450 | 38450 | 38400 | 12 |
| 679 | 20240215 | 100000 | 602916500 | 38450 | 38500 | 38500 | 38400 | 71 |
| 680 | 20240215 | 095900 | 600189000 | 38500 | 38450 | 38500 | 38450 | 68 |
| 681 | 20240215 | 095800 | 597574250 | 38500 | 38500 | 38550 | 38450 | 94 |
| 682 | 20240215 | 095700 | 593958900 | 38500 | 38550 | 38550 | 38500 | 5 |
| 683 | 20240215 | 095600 | 593766350 | 38550 | 38500 | 38550 | 38500 | 89 |
| 684 | 20240215 | 095500 | 590339350 | 38500 | 38500 | 38500 | 38450 | 71 |
| 685 | 20240215 | 095400 | 587609050 | 38500 | 38450 | 38500 | 38450 | 208 |
| 686 | 20240215 | 095300 | 579608100 | 38400 | 38350 | 38450 | 38350 | 164 |
| 687 | 20240215 | 095200 | 573314200 | 38400 | 38350 | 38400 | 38350 | 169 |
| 688 | 20240215 | 095100 | 566832800 | 38350 | 38300 | 38350 | 38300 | 70 |
| 689 | 20240215 | 095000 | 564151600 | 38350 | 38350 | 38350 | 38300 | 139 |
| 690 | 20240215 | 094900 | 558827400 | 38300 | 38300 | 38350 | 38300 | 75 |
| 691 | 20240215 | 094800 | 555954600 | 38350 | 38300 | 38350 | 38250 | 190 |
| 692 | 20240215 | 094700 | 548677150 | 38300 | 38250 | 38350 | 38200 | 862 |
| 693 | 20240215 | 094600 | 515718600 | 38250 | 38300 | 38300 | 38250 | 795 |
| 694 | 20240215 | 094500 | 485291050 | 38300 | 38300 | 38300 | 38250 | 229 |
| 695 | 20240215 | 094400 | 476529300 | 38250 | 38400 | 38400 | 38250 | 1010 |
| 696 | 20240215 | 094300 | 437820300 | 38350 | 38350 | 38400 | 38350 | 83 |
| 697 | 20240215 | 094200 | 434636700 | 38400 | 38400 | 38400 | 38350 | 89 |
| 698 | 20240215 | 094100 | 431222450 | 38350 | 38400 | 38400 | 38350 | 80 |
| 699 | 20240215 | 094000 | 428154200 | 38400 | 38450 | 38450 | 38400 | 277 |
| 700 | 20240215 | 093900 | 417516450 | 38400 | 38400 | 38450 | 38400 | 23 |
| 701 | 20240215 | 093800 | 416633100 | 38400 | 38450 | 38450 | 38400 | 184 |
| 702 | 20240215 | 093700 | 409563650 | 38500 | 38500 | 38500 | 38400 | 426 |
| 703 | 20240215 | 093600 | 393177450 | 38500 | 38500 | 38500 | 38500 | 58 |
| 704 | 20240215 | 093500 | 390944450 | 38550 | 38600 | 38650 | 38550 | 563 |
| 705 | 20240215 | 093400 | 369213300 | 38600 | 38500 | 38600 | 38450 | 304 |
| 706 | 20240215 | 093300 | 357512600 | 38500 | 38500 | 38500 | 38450 | 116 |
| 707 | 20240215 | 093200 | 353051900 | 38500 | 38500 | 38500 | 38400 | 107 |
| 708 | 20240215 | 093100 | 348939900 | 38400 | 38450 | 38500 | 38400 | 522 |
| 709 | 20240215 | 093000 | 328889850 | 38450 | 38500 | 38500 | 38400 | 456 |
| 710 | 20240215 | 092900 | 311362850 | 38500 | 38550 | 38550 | 38450 | 406 |
| 711 | 20240215 | 092800 | 295732350 | 38550 | 38600 | 38650 | 38500 | 977 |
| 712 | 20240215 | 092700 | 258047850 | 38650 | 38650 | 38650 | 38600 | 63 |
| 713 | 20240215 | 092600 | 255614050 | 38700 | 38650 | 38700 | 38650 | 94 |
| 714 | 20240215 | 092500 | 251978650 | 38650 | 38700 | 38700 | 38650 | 430 |
| 715 | 20240215 | 092400 | 235352750 | 38800 | 38800 | 38850 | 38750 | 1278 |
| 716 | 20240215 | 092300 | 185774150 | 38800 | 38800 | 38800 | 38800 | 76 |
| 717 | 20240215 | 092200 | 182825350 | 38800 | 38900 | 38900 | 38750 | 172 |
| 718 | 20240215 | 092100 | 176152050 | 38950 | 38850 | 38950 | 38800 | 608 |
| 719 | 20240215 | 092000 | 152505550 | 38900 | 38850 | 38900 | 38800 | 77 |
| 720 | 20240215 | 091900 | 149515200 | 38850 | 38850 | 38850 | 38850 | 43 |
| 721 | 20240215 | 091800 | 147844650 | 38850 | 38850 | 38850 | 38850 | 0 |
| 722 | 20240215 | 091700 | 147844650 | 38850 | 38800 | 38900 | 38800 | 135 |
| 723 | 20240215 | 091600 | 142598550 | 38800 | 38800 | 38850 | 38800 | 50 |
| 724 | 20240215 | 091500 | 140657800 | 38800 | 38800 | 38800 | 38800 | 107 |
| 725 | 20240215 | 091400 | 136506200 | 38800 | 38800 | 38850 | 38800 | 41 |
| 726 | 20240215 | 091300 | 134915300 | 38900 | 38850 | 38900 | 38800 | 76 |
| 727 | 20240215 | 091200 | 131962650 | 38850 | 38900 | 38900 | 38850 | 65 |
| 728 | 20240215 | 091100 | 129437350 | 38900 | 38850 | 38900 | 38850 | 59 |
| 729 | 20240215 | 091000 | 127142850 | 38900 | 38900 | 38900 | 38800 | 72 |
| 730 | 20240215 | 090900 | 124343350 | 38900 | 38800 | 38900 | 38800 | 245 |
| 731 | 20240215 | 090800 | 114835750 | 38800 | 38900 | 38900 | 38750 | 130 |
| 732 | 20240215 | 090700 | 109788900 | 38750 | 38750 | 38750 | 38750 | 40 |
| 733 | 20240215 | 090600 | 108238900 | 38750 | 38750 | 38750 | 38750 | 62 |
| 734 | 20240215 | 090500 | 105836400 | 38750 | 38800 | 38900 | 38750 | 216 |
| 735 | 20240215 | 090400 | 97446100 | 38800 | 38750 | 38800 | 38750 | 174 |
| 736 | 20240215 | 090300 | 90703550 | 38750 | 38700 | 38750 | 38700 | 151 |
| 737 | 20240215 | 090200 | 84859450 | 38650 | 38800 | 38800 | 38650 | 249 |
| 738 | 20240215 | 090100 | 75230650 | 38650 | 38750 | 38750 | 38600 | 265 |
| 739 | 20240215 | 090000 | 64987600 | 39050 | 39100 | 39100 | 38700 | 1666 |