40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 212000 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 4555 |
| 3 | 20240215 | 211900 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 4 | 20240215 | 211800 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 5 | 20240215 | 211700 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 6 | 20240215 | 211600 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 7 | 20240215 | 211500 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 8 | 20240215 | 211400 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 9 | 20240215 | 211300 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 10 | 20240215 | 211200 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 11 | 20240215 | 211100 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 12 | 20240215 | 211000 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 13 | 20240215 | 210900 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 14 | 20240215 | 210800 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 15 | 20240215 | 210700 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 16 | 20240215 | 210600 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 17 | 20240215 | 210500 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 18 | 20240215 | 210400 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 19 | 20240215 | 210300 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 20 | 20240215 | 210200 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 21 | 20240215 | 210100 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 22 | 20240215 | 210000 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 23 | 20240215 | 205900 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 24 | 20240215 | 205800 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 25 | 20240215 | 205700 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 26 | 20240215 | 205600 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 27 | 20240215 | 205500 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 28 | 20240215 | 205400 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 29 | 20240215 | 205300 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 30 | 20240215 | 205200 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 31 | 20240215 | 205100 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 32 | 20240215 | 205000 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 4555 |
| 33 | 20240215 | 204900 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 34 | 20240215 | 204800 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 35 | 20240215 | 204700 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 36 | 20240215 | 204600 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 37 | 20240215 | 204500 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 38 | 20240215 | 204400 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 39 | 20240215 | 204300 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 40 | 20240215 | 204200 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 41 | 20240215 | 204100 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 42 | 20240215 | 204000 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 43 | 20240215 | 203900 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 44 | 20240215 | 203800 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 45 | 20240215 | 203700 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 46 | 20240215 | 203600 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 47 | 20240215 | 203500 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 48 | 20240215 | 203400 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 49 | 20240215 | 203300 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 50 | 20240215 | 203200 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 51 | 20240215 | 203100 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 52 | 20240215 | 203000 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 53 | 20240215 | 202900 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 54 | 20240215 | 202800 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 55 | 20240215 | 202700 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 56 | 20240215 | 202600 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 57 | 20240215 | 202500 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 58 | 20240215 | 202400 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 59 | 20240215 | 202300 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 60 | 20240215 | 202200 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 61 | 20240215 | 202100 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 62 | 20240215 | 202000 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 4555 |
| 63 | 20240215 | 201900 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 64 | 20240215 | 201800 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 65 | 20240215 | 201700 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 66 | 20240215 | 201600 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 67 | 20240215 | 201500 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 68 | 20240215 | 201400 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 69 | 20240215 | 201300 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 70 | 20240215 | 201200 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 71 | 20240215 | 201100 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 72 | 20240215 | 201000 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 73 | 20240215 | 200900 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 74 | 20240215 | 200800 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 75 | 20240215 | 200700 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 76 | 20240215 | 200600 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 77 | 20240215 | 200500 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 78 | 20240215 | 200400 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 79 | 20240215 | 200300 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 80 | 20240215 | 200200 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 81 | 20240215 | 200100 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 82 | 20240215 | 200000 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 83 | 20240215 | 195900 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 84 | 20240215 | 195800 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 85 | 20240215 | 195700 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 86 | 20240215 | 195600 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 87 | 20240215 | 195500 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 88 | 20240215 | 195400 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 89 | 20240215 | 195300 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 90 | 20240215 | 195200 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 91 | 20240215 | 195100 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 92 | 20240215 | 195000 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 4555 |
| 93 | 20240215 | 194900 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 94 | 20240215 | 194800 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 95 | 20240215 | 194700 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 96 | 20240215 | 194600 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 97 | 20240215 | 194500 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 98 | 20240215 | 194400 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 99 | 20240215 | 194300 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 100 | 20240215 | 194200 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 101 | 20240215 | 194100 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 102 | 20240215 | 194000 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 103 | 20240215 | 193900 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 104 | 20240215 | 193800 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 105 | 20240215 | 193700 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 106 | 20240215 | 193600 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 107 | 20240215 | 193500 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 108 | 20240215 | 193400 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 109 | 20240215 | 193300 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 110 | 20240215 | 193200 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 111 | 20240215 | 193100 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 112 | 20240215 | 193000 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 113 | 20240215 | 192900 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 114 | 20240215 | 192800 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 115 | 20240215 | 192700 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 116 | 20240215 | 192600 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 117 | 20240215 | 192500 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 118 | 20240215 | 192400 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 119 | 20240215 | 192300 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 120 | 20240215 | 192200 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 121 | 20240215 | 192100 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 122 | 20240215 | 192000 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 4555 |
| 123 | 20240215 | 191900 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 124 | 20240215 | 191800 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 125 | 20240215 | 191700 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 126 | 20240215 | 191600 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 127 | 20240215 | 191500 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 128 | 20240215 | 191400 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 129 | 20240215 | 191300 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 130 | 20240215 | 191200 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 131 | 20240215 | 191100 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 132 | 20240215 | 191000 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 133 | 20240215 | 190900 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 134 | 20240215 | 190800 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 135 | 20240215 | 190700 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 136 | 20240215 | 190600 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 137 | 20240215 | 190500 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 138 | 20240215 | 190400 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 139 | 20240215 | 190300 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 140 | 20240215 | 190200 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 141 | 20240215 | 190100 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 142 | 20240215 | 190000 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 143 | 20240215 | 185900 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 144 | 20240215 | 185800 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 145 | 20240215 | 185700 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 146 | 20240215 | 185600 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 147 | 20240215 | 185500 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 148 | 20240215 | 185400 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 149 | 20240215 | 185300 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 150 | 20240215 | 185200 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 151 | 20240215 | 185100 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 152 | 20240215 | 185000 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 4555 |
| 153 | 20240215 | 184900 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 154 | 20240215 | 184800 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 155 | 20240215 | 184700 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 156 | 20240215 | 184600 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 157 | 20240215 | 184500 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 158 | 20240215 | 184400 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 159 | 20240215 | 184300 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 160 | 20240215 | 184200 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 161 | 20240215 | 184100 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 162 | 20240215 | 184000 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 163 | 20240215 | 183900 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 164 | 20240215 | 183800 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 165 | 20240215 | 183700 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 166 | 20240215 | 183600 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 167 | 20240215 | 183500 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 168 | 20240215 | 183400 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 169 | 20240215 | 183300 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 170 | 20240215 | 183200 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 171 | 20240215 | 183100 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 172 | 20240215 | 183000 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 173 | 20240215 | 182900 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 174 | 20240215 | 182800 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 175 | 20240215 | 182700 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 176 | 20240215 | 182600 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 177 | 20240215 | 182500 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 178 | 20240215 | 182400 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 179 | 20240215 | 182300 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 180 | 20240215 | 182200 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 181 | 20240215 | 182100 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 182 | 20240215 | 182000 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 4555 |
| 183 | 20240215 | 181900 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 184 | 20240215 | 181800 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 185 | 20240215 | 181700 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 186 | 20240215 | 181600 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 187 | 20240215 | 181500 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 188 | 20240215 | 181400 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 189 | 20240215 | 181300 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 190 | 20240215 | 181200 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 191 | 20240215 | 181100 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 192 | 20240215 | 181000 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 193 | 20240215 | 180900 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 194 | 20240215 | 180800 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 195 | 20240215 | 180700 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 196 | 20240215 | 180600 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 197 | 20240215 | 180500 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 198 | 20240215 | 180400 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 199 | 20240215 | 180300 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 200 | 20240215 | 180200 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 201 | 20240215 | 180100 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 202 | 20240215 | 180000 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 203 | 20240215 | 175900 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 204 | 20240215 | 175800 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 205 | 20240215 | 175700 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 206 | 20240215 | 175600 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 207 | 20240215 | 175500 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 208 | 20240215 | 175400 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 209 | 20240215 | 175300 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 210 | 20240215 | 175200 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 211 | 20240215 | 175100 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 212 | 20240215 | 175000 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 4555 |
| 213 | 20240215 | 174900 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 214 | 20240215 | 174800 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 215 | 20240215 | 174700 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 216 | 20240215 | 174600 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 217 | 20240215 | 174500 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 218 | 20240215 | 174400 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 219 | 20240215 | 174300 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 220 | 20240215 | 174200 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 221 | 20240215 | 174100 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 222 | 20240215 | 174000 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 223 | 20240215 | 173900 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 224 | 20240215 | 173800 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 225 | 20240215 | 173700 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 226 | 20240215 | 173600 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 227 | 20240215 | 173500 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 228 | 20240215 | 173400 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 229 | 20240215 | 173300 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 230 | 20240215 | 173200 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 231 | 20240215 | 173100 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 232 | 20240215 | 173000 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 233 | 20240215 | 172900 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 234 | 20240215 | 172800 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 235 | 20240215 | 172700 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 236 | 20240215 | 172600 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 237 | 20240215 | 172500 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 238 | 20240215 | 172400 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 239 | 20240215 | 172300 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 240 | 20240215 | 172200 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 241 | 20240215 | 172100 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 242 | 20240215 | 172000 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 4555 |
| 243 | 20240215 | 171900 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 244 | 20240215 | 171800 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 245 | 20240215 | 171700 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 246 | 20240215 | 171600 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 247 | 20240215 | 171500 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 248 | 20240215 | 171400 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 249 | 20240215 | 171300 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 250 | 20240215 | 171200 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 251 | 20240215 | 171100 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 252 | 20240215 | 171000 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 253 | 20240215 | 170900 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 254 | 20240215 | 170800 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 255 | 20240215 | 170700 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 256 | 20240215 | 170600 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 257 | 20240215 | 170500 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 258 | 20240215 | 170400 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 259 | 20240215 | 170300 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 260 | 20240215 | 170200 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 261 | 20240215 | 170100 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 262 | 20240215 | 170000 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 263 | 20240215 | 165900 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 264 | 20240215 | 165800 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 265 | 20240215 | 165700 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 266 | 20240215 | 165600 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 267 | 20240215 | 165500 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 268 | 20240215 | 165400 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 269 | 20240215 | 165300 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 270 | 20240215 | 165200 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 271 | 20240215 | 165100 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 272 | 20240215 | 165000 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 4555 |
| 273 | 20240215 | 164900 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 274 | 20240215 | 164800 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 275 | 20240215 | 164700 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 276 | 20240215 | 164600 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 277 | 20240215 | 164500 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 278 | 20240215 | 164400 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 279 | 20240215 | 164300 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 280 | 20240215 | 164200 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 281 | 20240215 | 164100 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 282 | 20240215 | 164000 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 283 | 20240215 | 163900 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 284 | 20240215 | 163800 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 285 | 20240215 | 163700 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 286 | 20240215 | 163600 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 287 | 20240215 | 163500 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 288 | 20240215 | 163400 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 289 | 20240215 | 163300 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 290 | 20240215 | 163200 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 291 | 20240215 | 163100 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 292 | 20240215 | 163000 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 293 | 20240215 | 162900 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 294 | 20240215 | 162800 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 295 | 20240215 | 162700 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 296 | 20240215 | 162600 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 297 | 20240215 | 162500 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 298 | 20240215 | 162400 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 299 | 20240215 | 162300 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 300 | 20240215 | 162200 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 301 | 20240215 | 162100 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 302 | 20240215 | 162000 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 4555 |
| 303 | 20240215 | 161900 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 304 | 20240215 | 161800 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 305 | 20240215 | 161700 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 306 | 20240215 | 161600 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 307 | 20240215 | 161500 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 308 | 20240215 | 161400 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 309 | 20240215 | 161300 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 310 | 20240215 | 161200 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 311 | 20240215 | 161100 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 312 | 20240215 | 161000 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 313 | 20240215 | 160900 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 314 | 20240215 | 160800 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 315 | 20240215 | 160700 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 316 | 20240215 | 160600 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 317 | 20240215 | 160500 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 318 | 20240215 | 160400 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 319 | 20240215 | 160300 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 320 | 20240215 | 160200 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 321 | 20240215 | 160100 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 322 | 20240215 | 160000 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 323 | 20240215 | 155900 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 324 | 20240215 | 155800 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 325 | 20240215 | 155700 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 326 | 20240215 | 155600 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 327 | 20240215 | 155500 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 328 | 20240215 | 155400 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 329 | 20240215 | 155300 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 330 | 20240215 | 155200 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 331 | 20240215 | 155100 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 332 | 20240215 | 155000 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 4555 |
| 333 | 20240215 | 154900 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 334 | 20240215 | 154800 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 335 | 20240215 | 154700 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 336 | 20240215 | 154600 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 337 | 20240215 | 154500 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 338 | 20240215 | 154400 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 339 | 20240215 | 154300 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 340 | 20240215 | 154200 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 341 | 20240215 | 154100 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 342 | 20240215 | 154000 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 343 | 20240215 | 153900 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 344 | 20240215 | 153800 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 345 | 20240215 | 153700 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 346 | 20240215 | 153600 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 347 | 20240215 | 153500 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 348 | 20240215 | 153400 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 349 | 20240215 | 153300 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 350 | 20240215 | 153200 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 351 | 20240215 | 153100 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 0 |
| 352 | 20240215 | 153000 | 18987391550 | 43000 | 43000 | 43000 | 43000 | 4555 |
| 353 | 20240215 | 152900 | 18791526550 | 42750 | 42750 | 42750 | 42750 | 0 |
| 354 | 20240215 | 152800 | 18791526550 | 42750 | 42750 | 42750 | 42750 | 0 |
| 355 | 20240215 | 152700 | 18791526550 | 42750 | 42750 | 42750 | 42750 | 0 |
| 356 | 20240215 | 152600 | 18791526550 | 42750 | 42750 | 42750 | 42750 | 0 |
| 357 | 20240215 | 152500 | 18791526550 | 42750 | 42750 | 42750 | 42750 | 0 |
| 358 | 20240215 | 152400 | 18791526550 | 42750 | 42750 | 42750 | 42750 | 0 |
| 359 | 20240215 | 152300 | 18791526550 | 42750 | 42750 | 42750 | 42750 | 0 |
| 360 | 20240215 | 152200 | 18791526550 | 42750 | 42750 | 42750 | 42750 | 0 |
| 361 | 20240215 | 152100 | 18791526550 | 42750 | 42750 | 42750 | 42750 | 0 |
| 362 | 20240215 | 152000 | 18791526550 | 42750 | 42750 | 42750 | 42750 | 0 |
| 363 | 20240215 | 151900 | 18791526550 | 42750 | 42950 | 43000 | 42750 | 1813 |
| 364 | 20240215 | 151800 | 18713764600 | 43000 | 42550 | 43000 | 42500 | 1570 |
| 365 | 20240215 | 151700 | 18646724400 | 42600 | 42800 | 42800 | 42500 | 1040 |
| 366 | 20240215 | 151600 | 18602368400 | 42800 | 42600 | 42950 | 42600 | 1566 |
| 367 | 20240215 | 151500 | 18535397500 | 42600 | 42750 | 42750 | 42400 | 1659 |
| 368 | 20240215 | 151400 | 18464760400 | 42750 | 42800 | 42850 | 42750 | 388 |
| 369 | 20240215 | 151300 | 18448164850 | 42850 | 42800 | 42850 | 42750 | 620 |
| 370 | 20240215 | 151200 | 18421641250 | 42750 | 42950 | 42950 | 42750 | 2109 |
| 371 | 20240215 | 151100 | 18331357650 | 42950 | 43100 | 43150 | 42950 | 1469 |
| 372 | 20240215 | 151000 | 18268171650 | 43050 | 43100 | 43150 | 43050 | 469 |
| 373 | 20240215 | 150900 | 18247956250 | 43100 | 43050 | 43100 | 43050 | 275 |
| 374 | 20240215 | 150800 | 18236106600 | 43100 | 43000 | 43100 | 43000 | 890 |
| 375 | 20240215 | 150700 | 18197788450 | 43000 | 43200 | 43200 | 43000 | 1181 |
| 376 | 20240215 | 150600 | 18146898600 | 43200 | 43200 | 43250 | 43050 | 1456 |
| 377 | 20240215 | 150500 | 18084055050 | 43200 | 43300 | 43300 | 43200 | 338 |
| 378 | 20240215 | 150400 | 18069435800 | 43250 | 43250 | 43300 | 43200 | 335 |
| 379 | 20240215 | 150300 | 18054944600 | 43200 | 43250 | 43300 | 43200 | 857 |
| 380 | 20240215 | 150200 | 18017890650 | 43250 | 43200 | 43300 | 43200 | 986 |
| 381 | 20240215 | 150100 | 17975246350 | 43200 | 43400 | 43400 | 43200 | 1025 |
| 382 | 20240215 | 150000 | 17930876950 | 43400 | 43350 | 43450 | 43350 | 1129 |
| 383 | 20240215 | 145900 | 17881891550 | 43350 | 43350 | 43350 | 43250 | 563 |
| 384 | 20240215 | 145800 | 17857511400 | 43350 | 43150 | 43350 | 43100 | 720 |
| 385 | 20240215 | 145700 | 17826397150 | 43150 | 43000 | 43200 | 42850 | 2046 |
| 386 | 20240215 | 145600 | 17738467650 | 43000 | 43450 | 43450 | 43000 | 3003 |
| 387 | 20240215 | 145500 | 17608690150 | 43450 | 43550 | 43550 | 43400 | 1210 |
| 388 | 20240215 | 145400 | 17556065450 | 43550 | 43550 | 43550 | 43500 | 2043 |
| 389 | 20240215 | 145300 | 17467158850 | 43550 | 43550 | 43550 | 43500 | 3181 |
| 390 | 20240215 | 145200 | 17328746800 | 43550 | 43600 | 43700 | 43550 | 1337 |
| 391 | 20240215 | 145100 | 17270392650 | 43600 | 43500 | 43700 | 43500 | 1426 |
| 392 | 20240215 | 145000 | 17208234850 | 43500 | 43700 | 43700 | 43450 | 4155 |
| 393 | 20240215 | 144900 | 17027156950 | 43700 | 43700 | 43700 | 43550 | 5245 |
| 394 | 20240215 | 144800 | 16798128950 | 43700 | 43500 | 43700 | 43500 | 3725 |
| 395 | 20240215 | 144700 | 16635574650 | 43550 | 43500 | 43550 | 43450 | 1566 |
| 396 | 20240215 | 144600 | 16567443700 | 43500 | 43400 | 43550 | 43400 | 1449 |
| 397 | 20240215 | 144500 | 16504424200 | 43500 | 43150 | 43500 | 43150 | 2195 |
| 398 | 20240215 | 144400 | 16409241100 | 43150 | 43200 | 43250 | 43100 | 552 |
| 399 | 20240215 | 144300 | 16385420700 | 43250 | 43400 | 43400 | 43250 | 1075 |
| 400 | 20240215 | 144200 | 16338850600 | 43400 | 43150 | 43400 | 43100 | 760 |
| 401 | 20240215 | 144100 | 16306028600 | 43150 | 43100 | 43200 | 43100 | 493 |
| 402 | 20240215 | 144000 | 16284750000 | 43150 | 43000 | 43200 | 43000 | 674 |
| 403 | 20240215 | 143900 | 16255673200 | 43000 | 43050 | 43100 | 43000 | 1273 |
| 404 | 20240215 | 143800 | 16200875450 | 43100 | 43250 | 43250 | 43050 | 510 |
| 405 | 20240215 | 143700 | 16178882650 | 43200 | 43250 | 43450 | 43200 | 2271 |
| 406 | 20240215 | 143600 | 16080463850 | 43300 | 43050 | 43300 | 42950 | 985 |
| 407 | 20240215 | 143500 | 16038009650 | 42900 | 43050 | 43050 | 42850 | 3697 |
| 408 | 20240215 | 143400 | 15879083650 | 43000 | 43300 | 43350 | 43000 | 2813 |
| 409 | 20240215 | 143300 | 15757821800 | 43300 | 43400 | 43400 | 43300 | 1150 |
| 410 | 20240215 | 143200 | 15707982800 | 43350 | 43500 | 43500 | 43350 | 1925 |
| 411 | 20240215 | 143100 | 15624395900 | 43550 | 43550 | 43650 | 43550 | 1384 |
| 412 | 20240215 | 143000 | 15564046750 | 43600 | 43600 | 43650 | 43550 | 1786 |
| 413 | 20240215 | 142900 | 15486167350 | 43650 | 43600 | 43700 | 43550 | 1383 |
| 414 | 20240215 | 142800 | 15425820600 | 43600 | 43450 | 43650 | 43400 | 2617 |
| 415 | 20240215 | 142700 | 15311827450 | 43400 | 43450 | 43500 | 43350 | 829 |
| 416 | 20240215 | 142600 | 15275842650 | 43500 | 43400 | 43550 | 43350 | 2418 |
| 417 | 20240215 | 142500 | 15170728050 | 43400 | 43300 | 43450 | 43250 | 879 |
| 418 | 20240215 | 142400 | 15132608950 | 43300 | 43250 | 43350 | 43150 | 1406 |
| 419 | 20240215 | 142300 | 15071796650 | 43300 | 43300 | 43600 | 43200 | 2924 |
| 420 | 20240215 | 142200 | 14945003650 | 43300 | 43550 | 43700 | 43300 | 3233 |
| 421 | 20240215 | 142100 | 14804228550 | 43600 | 43300 | 43600 | 43300 | 3906 |
| 422 | 20240215 | 142000 | 14634419900 | 43250 | 42950 | 43350 | 42950 | 2023 |
| 423 | 20240215 | 141900 | 14547016100 | 42950 | 43200 | 43250 | 42950 | 4518 |
| 424 | 20240215 | 141800 | 14352556800 | 43200 | 43450 | 43450 | 43100 | 5843 |
| 425 | 20240215 | 141700 | 14099567400 | 43450 | 43400 | 43500 | 43350 | 1183 |
| 426 | 20240215 | 141600 | 14048201250 | 43400 | 43450 | 43600 | 43400 | 3197 |
| 427 | 20240215 | 141500 | 13909055300 | 43400 | 43250 | 43700 | 43200 | 12050 |
| 428 | 20240215 | 141400 | 13384995450 | 43250 | 43100 | 43400 | 43100 | 4115 |
| 429 | 20240215 | 141300 | 13207084000 | 43100 | 43050 | 43150 | 42950 | 2732 |
| 430 | 20240215 | 141200 | 13089561750 | 43050 | 43000 | 43150 | 42850 | 3607 |
| 431 | 20240215 | 141100 | 12934355000 | 43000 | 42850 | 43000 | 42800 | 7352 |
| 432 | 20240215 | 141000 | 12618551300 | 42800 | 42700 | 42900 | 42700 | 2711 |
| 433 | 20240215 | 140900 | 12502425200 | 42700 | 42650 | 42750 | 42600 | 1017 |
| 434 | 20240215 | 140800 | 12458986850 | 42650 | 42600 | 42650 | 42550 | 1034 |
| 435 | 20240215 | 140700 | 12414941250 | 42600 | 42650 | 42750 | 42500 | 1757 |
| 436 | 20240215 | 140600 | 12339947450 | 42700 | 42600 | 42700 | 42500 | 1539 |
| 437 | 20240215 | 140500 | 12274347200 | 42550 | 42550 | 42600 | 42500 | 1401 |
| 438 | 20240215 | 140400 | 12214700200 | 42550 | 42650 | 42650 | 42500 | 1255 |
| 439 | 20240215 | 140300 | 12161283500 | 42600 | 42500 | 42700 | 42450 | 5397 |
| 440 | 20240215 | 140200 | 11931293300 | 42550 | 42500 | 42600 | 42350 | 2968 |
| 441 | 20240215 | 140100 | 11805254650 | 42550 | 42250 | 42550 | 42250 | 6530 |
| 442 | 20240215 | 140000 | 11528141400 | 42250 | 42300 | 42300 | 42250 | 474 |
| 443 | 20240215 | 135900 | 11508104500 | 42300 | 42150 | 42350 | 42150 | 2194 |
| 444 | 20240215 | 135800 | 11415375550 | 42200 | 42200 | 42200 | 42100 | 393 |
| 445 | 20240215 | 135700 | 11398804500 | 42200 | 42000 | 42200 | 41950 | 1297 |
| 446 | 20240215 | 135600 | 11344200600 | 42000 | 42000 | 42100 | 42000 | 75 |
| 447 | 20240215 | 135500 | 11341050300 | 42000 | 42050 | 42050 | 41900 | 322 |
| 448 | 20240215 | 135400 | 11327536050 | 42050 | 42000 | 42050 | 41900 | 337 |
| 449 | 20240215 | 135300 | 11313396200 | 42050 | 42150 | 42200 | 42050 | 2070 |
| 450 | 20240215 | 135200 | 11226194200 | 42150 | 42200 | 42200 | 42050 | 527 |
| 451 | 20240215 | 135100 | 11204000650 | 42050 | 42200 | 42200 | 42050 | 527 |
| 452 | 20240215 | 135000 | 11181798550 | 42150 | 42100 | 42150 | 42050 | 743 |
| 453 | 20240215 | 134900 | 11150524100 | 42200 | 42300 | 42300 | 42150 | 3036 |
| 454 | 20240215 | 134800 | 11022224650 | 42300 | 41900 | 42300 | 41900 | 4833 |
| 455 | 20240215 | 134700 | 10818590450 | 41950 | 41850 | 41950 | 41850 | 300 |
| 456 | 20240215 | 134600 | 10806015950 | 41900 | 41900 | 41900 | 41850 | 315 |
| 457 | 20240215 | 134500 | 10792820450 | 41950 | 41850 | 41950 | 41850 | 241 |
| 458 | 20240215 | 134400 | 10782717500 | 41850 | 41900 | 41900 | 41800 | 610 |
| 459 | 20240215 | 134300 | 10757174800 | 41900 | 41900 | 42000 | 41850 | 1404 |
| 460 | 20240215 | 134200 | 10698301350 | 41850 | 41850 | 41950 | 41850 | 659 |
| 461 | 20240215 | 134100 | 10670682150 | 41950 | 41850 | 41950 | 41850 | 1061 |
| 462 | 20240215 | 134000 | 10626228450 | 41900 | 41900 | 41950 | 41900 | 269 |
| 463 | 20240215 | 133900 | 10614954400 | 41900 | 41900 | 41950 | 41800 | 800 |
| 464 | 20240215 | 133800 | 10581424400 | 41900 | 41750 | 41900 | 41750 | 1478 |
| 465 | 20240215 | 133700 | 10519618500 | 41700 | 41650 | 41700 | 41650 | 949 |
| 466 | 20240215 | 133600 | 10480054600 | 41650 | 41650 | 41750 | 41650 | 1083 |
| 467 | 20240215 | 133500 | 10434892300 | 41650 | 41900 | 41900 | 41650 | 1927 |
| 468 | 20240215 | 133400 | 10354336900 | 41900 | 41950 | 42000 | 41900 | 652 |
| 469 | 20240215 | 133300 | 10326989700 | 41950 | 41900 | 42150 | 41850 | 5131 |
| 470 | 20240215 | 133200 | 10111321050 | 41950 | 41850 | 41950 | 41850 | 1502 |
| 471 | 20240215 | 133100 | 10048421400 | 41850 | 41800 | 41850 | 41750 | 570 |
| 472 | 20240215 | 133000 | 10024593100 | 41800 | 41850 | 41900 | 41800 | 716 |
| 473 | 20240215 | 132900 | 9994637300 | 41850 | 41700 | 41900 | 41700 | 3570 |
| 474 | 20240215 | 132800 | 9845431200 | 41700 | 41750 | 41800 | 41650 | 1114 |
| 475 | 20240215 | 132700 | 9798961950 | 41800 | 41900 | 41900 | 41750 | 1524 |
| 476 | 20240215 | 132600 | 9735227550 | 41950 | 41950 | 42000 | 41900 | 2603 |
| 477 | 20240215 | 132500 | 9626049650 | 41950 | 41700 | 42000 | 41700 | 3944 |
| 478 | 20240215 | 132400 | 9460805750 | 41700 | 41800 | 41800 | 41700 | 1686 |
| 479 | 20240215 | 132300 | 9390381750 | 41800 | 41450 | 41800 | 41450 | 4873 |
| 480 | 20240215 | 132200 | 9187510400 | 41450 | 41450 | 41500 | 41450 | 428 |
| 481 | 20240215 | 132100 | 9169761250 | 41550 | 41400 | 41550 | 41400 | 1087 |
| 482 | 20240215 | 132000 | 9124664000 | 41400 | 41350 | 41400 | 41350 | 1067 |
| 483 | 20240215 | 131900 | 9080519050 | 41400 | 41300 | 41400 | 41300 | 624 |
| 484 | 20240215 | 131800 | 9054708500 | 41300 | 41150 | 41300 | 41150 | 565 |
| 485 | 20240215 | 131700 | 9031403300 | 41150 | 41150 | 41200 | 41150 | 202 |
| 486 | 20240215 | 131600 | 9023089100 | 41150 | 41150 | 41200 | 41100 | 402 |
| 487 | 20240215 | 131500 | 9006558200 | 41100 | 41150 | 41200 | 41100 | 60 |
| 488 | 20240215 | 131400 | 9004089350 | 41100 | 41050 | 41100 | 41050 | 275 |
| 489 | 20240215 | 131300 | 8992787850 | 41000 | 41000 | 41150 | 41000 | 381 |
| 490 | 20240215 | 131200 | 8977128450 | 41050 | 41000 | 41050 | 41000 | 481 |
| 491 | 20240215 | 131100 | 8957398600 | 41050 | 41050 | 41050 | 41000 | 368 |
| 492 | 20240215 | 131000 | 8942299500 | 41000 | 40950 | 41000 | 40900 | 312 |
| 493 | 20240215 | 130900 | 8929517550 | 41000 | 40950 | 41000 | 40900 | 319 |
| 494 | 20240215 | 130800 | 8916447300 | 40950 | 40850 | 41000 | 40850 | 204 |
| 495 | 20240215 | 130700 | 8908093350 | 40850 | 40800 | 40850 | 40800 | 198 |
| 496 | 20240215 | 130600 | 8900008650 | 40800 | 40800 | 40850 | 40800 | 80 |
| 497 | 20240215 | 130500 | 8896742850 | 40850 | 40750 | 40850 | 40750 | 55 |
| 498 | 20240215 | 130400 | 8894496900 | 40750 | 40800 | 40800 | 40750 | 378 |
| 499 | 20240215 | 130300 | 8879089400 | 40800 | 40800 | 40800 | 40750 | 128 |
| 500 | 20240215 | 130200 | 8873868550 | 40750 | 40750 | 40750 | 40750 | 140 |
| 501 | 20240215 | 130100 | 8868163550 | 40800 | 40800 | 40800 | 40700 | 1093 |
| 502 | 20240215 | 130000 | 8823670850 | 40700 | 40600 | 40750 | 40550 | 969 |
| 503 | 20240215 | 125900 | 8784333950 | 40600 | 40650 | 40650 | 40600 | 481 |
| 504 | 20240215 | 125800 | 8764803600 | 40650 | 40650 | 40650 | 40600 | 718 |
| 505 | 20240215 | 125700 | 8735639900 | 40600 | 40650 | 40700 | 40600 | 281 |
| 506 | 20240215 | 125600 | 8724209100 | 40700 | 40700 | 40700 | 40600 | 307 |
| 507 | 20240215 | 125500 | 8711729200 | 40650 | 40650 | 40650 | 40600 | 64 |
| 508 | 20240215 | 125400 | 8709128050 | 40600 | 40700 | 40700 | 40600 | 760 |
| 509 | 20240215 | 125300 | 8678225700 | 40750 | 40800 | 40800 | 40750 | 480 |
| 510 | 20240215 | 125200 | 8658662900 | 40800 | 40950 | 40950 | 40750 | 898 |
| 511 | 20240215 | 125100 | 8622012650 | 40900 | 40950 | 40950 | 40900 | 87 |
| 512 | 20240215 | 125000 | 8618450050 | 40900 | 40900 | 40950 | 40900 | 95 |
| 513 | 20240215 | 124900 | 8614561400 | 40850 | 40950 | 40950 | 40850 | 205 |
| 514 | 20240215 | 124800 | 8606171850 | 40900 | 40850 | 40900 | 40850 | 74 |
| 515 | 20240215 | 124700 | 8603148250 | 40850 | 40900 | 40900 | 40800 | 437 |
| 516 | 20240215 | 124600 | 8585298450 | 40800 | 40800 | 40800 | 40750 | 172 |
| 517 | 20240215 | 124500 | 8578281900 | 40800 | 40800 | 40800 | 40750 | 224 |
| 518 | 20240215 | 124400 | 8569143950 | 40750 | 40950 | 40950 | 40750 | 1563 |
| 519 | 20240215 | 124300 | 8505345650 | 40950 | 40950 | 41000 | 40950 | 94 |
| 520 | 20240215 | 124200 | 8501494100 | 40950 | 40900 | 41000 | 40900 | 31 |
| 521 | 20240215 | 124100 | 8500223450 | 40900 | 40850 | 40950 | 40850 | 654 |
| 522 | 20240215 | 124000 | 8473478800 | 40850 | 40950 | 40950 | 40850 | 809 |
| 523 | 20240215 | 123900 | 8440374500 | 40950 | 41050 | 41200 | 40950 | 269 |
| 524 | 20240215 | 123800 | 8429341700 | 41050 | 41250 | 41250 | 41050 | 113 |
| 525 | 20240215 | 123700 | 8424698000 | 41250 | 41050 | 41250 | 41050 | 24 |
| 526 | 20240215 | 123600 | 8423711800 | 41000 | 41200 | 41200 | 41000 | 391 |
| 527 | 20240215 | 123500 | 8407645350 | 41200 | 41250 | 41250 | 41200 | 323 |
| 528 | 20240215 | 123400 | 8394334100 | 41300 | 41200 | 41300 | 41200 | 29 |
| 529 | 20240215 | 123300 | 8393136500 | 41300 | 41300 | 41300 | 41300 | 77 |
| 530 | 20240215 | 123200 | 8389956400 | 41300 | 41400 | 41400 | 41200 | 508 |
| 531 | 20240215 | 123100 | 8368988350 | 41400 | 41400 | 41400 | 41400 | 269 |
| 532 | 20240215 | 123000 | 8357851750 | 41450 | 41450 | 41500 | 41450 | 392 |
| 533 | 20240215 | 122900 | 8341601100 | 41400 | 41450 | 41450 | 41400 | 130 |
| 534 | 20240215 | 122800 | 8336214250 | 41350 | 41300 | 41400 | 41300 | 99 |
| 535 | 20240215 | 122700 | 8332119400 | 41300 | 41400 | 41400 | 41300 | 192 |
| 536 | 20240215 | 122600 | 8324179450 | 41450 | 41450 | 41500 | 41450 | 230 |
| 537 | 20240215 | 122500 | 8314641300 | 41450 | 41400 | 41450 | 41400 | 118 |
| 538 | 20240215 | 122400 | 8309751150 | 41350 | 41300 | 41400 | 41300 | 160 |
| 539 | 20240215 | 122300 | 8303132900 | 41300 | 41250 | 41300 | 41250 | 31 |
| 540 | 20240215 | 122200 | 8301853100 | 41200 | 41200 | 41200 | 41100 | 218 |
| 541 | 20240215 | 122100 | 8292883600 | 41100 | 41150 | 41150 | 41000 | 251 |
| 542 | 20240215 | 122000 | 8282558000 | 41100 | 41250 | 41250 | 40850 | 1452 |
| 543 | 20240215 | 121900 | 8223024500 | 41300 | 41350 | 41350 | 41050 | 1373 |
| 544 | 20240215 | 121800 | 8166408550 | 41350 | 41500 | 41500 | 41350 | 590 |
| 545 | 20240215 | 121700 | 8141984550 | 41450 | 41450 | 41500 | 41450 | 309 |
| 546 | 20240215 | 121600 | 8129174200 | 41500 | 41450 | 41500 | 41450 | 264 |
| 547 | 20240215 | 121500 | 8118219100 | 41500 | 41500 | 41500 | 41450 | 136 |
| 548 | 20240215 | 121400 | 8112577000 | 41450 | 41500 | 41500 | 41400 | 595 |
| 549 | 20240215 | 121300 | 8087911550 | 41500 | 41500 | 41500 | 41450 | 168 |
| 550 | 20240215 | 121200 | 8080942700 | 41500 | 41550 | 41550 | 41450 | 142 |
| 551 | 20240215 | 121100 | 8075048500 | 41500 | 41500 | 41550 | 41450 | 133 |
| 552 | 20240215 | 121000 | 8069529950 | 41500 | 41500 | 41500 | 41500 | 291 |
| 553 | 20240215 | 120900 | 8057453450 | 41500 | 41500 | 41550 | 41500 | 199 |
| 554 | 20240215 | 120800 | 8049194900 | 41500 | 41650 | 41650 | 41500 | 130 |
| 555 | 20240215 | 120700 | 8043791350 | 41600 | 41550 | 41600 | 41550 | 265 |
| 556 | 20240215 | 120600 | 8032768350 | 41450 | 41600 | 41650 | 41450 | 793 |
| 557 | 20240215 | 120500 | 7999800600 | 41600 | 41600 | 41650 | 41600 | 130 |
| 558 | 20240215 | 120400 | 7994389700 | 41600 | 41650 | 41650 | 41600 | 142 |
| 559 | 20240215 | 120300 | 7988477450 | 41650 | 41700 | 41700 | 41650 | 107 |
| 560 | 20240215 | 120200 | 7984018950 | 41700 | 41550 | 41700 | 41550 | 644 |
| 561 | 20240215 | 120100 | 7957206300 | 41600 | 41500 | 41600 | 41450 | 271 |
| 562 | 20240215 | 120000 | 7945945200 | 41550 | 41500 | 41550 | 41450 | 174 |
| 563 | 20240215 | 115900 | 7938719350 | 41550 | 41400 | 41550 | 41400 | 364 |
| 564 | 20240215 | 115800 | 7923612500 | 41400 | 41400 | 41450 | 41400 | 133 |
| 565 | 20240215 | 115700 | 7918102800 | 41400 | 41400 | 41400 | 41350 | 423 |
| 566 | 20240215 | 115600 | 7900606700 | 41350 | 41350 | 41500 | 41350 | 356 |
| 567 | 20240215 | 115500 | 7885855800 | 41350 | 41400 | 41400 | 41350 | 84 |
| 568 | 20240215 | 115400 | 7882379900 | 41400 | 41400 | 41400 | 41350 | 250 |
| 569 | 20240215 | 115300 | 7872030200 | 41400 | 41450 | 41450 | 41400 | 272 |
| 570 | 20240215 | 115200 | 7860763600 | 41450 | 41400 | 41500 | 41400 | 297 |
| 571 | 20240215 | 115100 | 7848461250 | 41400 | 41450 | 41500 | 41400 | 513 |
| 572 | 20240215 | 115000 | 7827182800 | 41450 | 41450 | 41450 | 41400 | 80 |
| 573 | 20240215 | 114900 | 7823867700 | 41450 | 41450 | 41450 | 41400 | 256 |
| 574 | 20240215 | 114800 | 7813256900 | 41450 | 41450 | 41500 | 41400 | 262 |
| 575 | 20240215 | 114700 | 7802396950 | 41450 | 41450 | 41450 | 41450 | 121 |
| 576 | 20240215 | 114600 | 7797381500 | 41450 | 41450 | 41450 | 41450 | 272 |
| 577 | 20240215 | 114500 | 7786107100 | 41400 | 41500 | 41500 | 41400 | 112 |
| 578 | 20240215 | 114400 | 7781461950 | 41400 | 41650 | 41650 | 41400 | 458 |
| 579 | 20240215 | 114300 | 7762441300 | 41550 | 41700 | 41700 | 41550 | 1631 |
| 580 | 20240215 | 114200 | 7694559650 | 41700 | 41700 | 41800 | 41650 | 703 |
| 581 | 20240215 | 114100 | 7665220300 | 41700 | 41450 | 41700 | 41450 | 1041 |
| 582 | 20240215 | 114000 | 7621955500 | 41450 | 41500 | 41500 | 41450 | 572 |
| 583 | 20240215 | 113900 | 7598244300 | 41500 | 41600 | 41600 | 41500 | 179 |
| 584 | 20240215 | 113800 | 7590808750 | 41600 | 41650 | 41700 | 41600 | 582 |
| 585 | 20240215 | 113700 | 7566576900 | 41650 | 41550 | 41650 | 41550 | 409 |
| 586 | 20240215 | 113600 | 7549559650 | 41550 | 41450 | 41600 | 41450 | 314 |
| 587 | 20240215 | 113500 | 7536528750 | 41450 | 41450 | 41500 | 41400 | 221 |
| 588 | 20240215 | 113400 | 7527366700 | 41450 | 41400 | 41600 | 41350 | 1130 |
| 589 | 20240215 | 113300 | 7480508050 | 41350 | 41250 | 41350 | 41200 | 567 |
| 590 | 20240215 | 113200 | 7457096750 | 41200 | 41150 | 41250 | 41150 | 13 |
| 591 | 20240215 | 113100 | 7456560850 | 41000 | 41250 | 41350 | 41000 | 877 |
| 592 | 20240215 | 113000 | 7420408300 | 41200 | 41300 | 41300 | 40850 | 2514 |
| 593 | 20240215 | 112900 | 7317246450 | 41350 | 41500 | 41500 | 41350 | 608 |
| 594 | 20240215 | 112800 | 7292074350 | 41500 | 41550 | 41550 | 41450 | 143 |
| 595 | 20240215 | 112700 | 7286141100 | 41500 | 41650 | 41650 | 41500 | 2096 |
| 596 | 20240215 | 112600 | 7199023850 | 41700 | 41700 | 41700 | 41650 | 139 |
| 597 | 20240215 | 112500 | 7193228450 | 41700 | 41700 | 41700 | 41650 | 104 |
| 598 | 20240215 | 112400 | 7188896700 | 41700 | 41650 | 41700 | 41600 | 521 |
| 599 | 20240215 | 112300 | 7167196700 | 41650 | 41750 | 41750 | 41650 | 631 |
| 600 | 20240215 | 112200 | 7140875800 | 41750 | 41800 | 41850 | 41600 | 3131 |
| 601 | 20240215 | 112100 | 7010243150 | 41750 | 41850 | 41850 | 41700 | 1056 |
| 602 | 20240215 | 112000 | 6966150750 | 41850 | 41850 | 42050 | 41800 | 4634 |
| 603 | 20240215 | 111900 | 6771836800 | 41800 | 41750 | 41850 | 41750 | 886 |
| 604 | 20240215 | 111800 | 6734810150 | 41750 | 41700 | 41750 | 41700 | 925 |
| 605 | 20240215 | 111700 | 6696203650 | 41750 | 41750 | 41800 | 41650 | 3980 |
| 606 | 20240215 | 111600 | 6530237550 | 41800 | 41700 | 41800 | 41650 | 4605 |
| 607 | 20240215 | 111500 | 6338071250 | 41650 | 41400 | 41650 | 41350 | 2463 |
| 608 | 20240215 | 111400 | 6235714200 | 41350 | 41500 | 41650 | 41350 | 2352 |
| 609 | 20240215 | 111300 | 6138027450 | 41500 | 41100 | 41650 | 41100 | 5691 |
| 610 | 20240215 | 111200 | 5902062600 | 41100 | 41050 | 41100 | 41050 | 155 |
| 611 | 20240215 | 111100 | 5895693500 | 41000 | 41100 | 41100 | 41000 | 259 |
| 612 | 20240215 | 111000 | 5885062400 | 41050 | 41100 | 41100 | 41050 | 656 |
| 613 | 20240215 | 110900 | 5858103550 | 41050 | 41100 | 41150 | 41050 | 591 |
| 614 | 20240215 | 110800 | 5833831350 | 41150 | 41150 | 41200 | 41100 | 554 |
| 615 | 20240215 | 110700 | 5811055550 | 41150 | 41250 | 41250 | 41150 | 631 |
| 616 | 20240215 | 110600 | 5785085000 | 41250 | 41300 | 41300 | 41250 | 182 |
| 617 | 20240215 | 110500 | 5777574900 | 41300 | 41200 | 41300 | 41200 | 206 |
| 618 | 20240215 | 110400 | 5769073150 | 41200 | 41150 | 41250 | 41150 | 848 |
| 619 | 20240215 | 110300 | 5734115750 | 41150 | 41200 | 41250 | 41150 | 478 |
| 620 | 20240215 | 110200 | 5714420450 | 41200 | 41200 | 41250 | 41200 | 369 |
| 621 | 20240215 | 110100 | 5699209150 | 41200 | 41150 | 41200 | 41150 | 125 |
| 622 | 20240215 | 110000 | 5694059200 | 41200 | 41150 | 41250 | 41150 | 185 |
| 623 | 20240215 | 105900 | 5686439050 | 41150 | 41300 | 41300 | 41150 | 330 |
| 624 | 20240215 | 105800 | 5672850600 | 41300 | 41050 | 41300 | 41000 | 2713 |
| 625 | 20240215 | 105700 | 5561103200 | 41050 | 41000 | 41050 | 40950 | 255 |
| 626 | 20240215 | 105600 | 5550647200 | 41050 | 41000 | 41150 | 41000 | 1325 |
| 627 | 20240215 | 105500 | 5496226550 | 40950 | 40900 | 41000 | 40900 | 842 |
| 628 | 20240215 | 105400 | 5461722400 | 40850 | 40700 | 40850 | 40700 | 170 |
| 629 | 20240215 | 105300 | 5454790800 | 40650 | 40650 | 40650 | 40600 | 8 |
| 630 | 20240215 | 105200 | 5454465850 | 40650 | 40600 | 40650 | 40600 | 435 |
| 631 | 20240215 | 105100 | 5436789950 | 40600 | 40550 | 40600 | 40550 | 159 |
| 632 | 20240215 | 105000 | 5430342350 | 40550 | 40550 | 40600 | 40550 | 399 |
| 633 | 20240215 | 104900 | 5414147250 | 40500 | 40650 | 40650 | 40500 | 293 |
| 634 | 20240215 | 104800 | 5402252100 | 40650 | 40700 | 40700 | 40600 | 248 |
| 635 | 20240215 | 104700 | 5392169150 | 40700 | 40700 | 40700 | 40700 | 184 |
| 636 | 20240215 | 104600 | 5384680350 | 40700 | 40700 | 40700 | 40700 | 59 |
| 637 | 20240215 | 104500 | 5382279050 | 40600 | 40700 | 40700 | 40600 | 12 |
| 638 | 20240215 | 104400 | 5381791200 | 40600 | 40700 | 40700 | 40600 | 362 |
| 639 | 20240215 | 104300 | 5367084750 | 40600 | 40600 | 40600 | 40600 | 1 |
| 640 | 20240215 | 104200 | 5367044150 | 40600 | 40600 | 40600 | 40600 | 111 |
| 641 | 20240215 | 104100 | 5362537550 | 40600 | 40600 | 40600 | 40600 | 125 |
| 642 | 20240215 | 104000 | 5357462550 | 40600 | 40650 | 40650 | 40600 | 197 |
| 643 | 20240215 | 103900 | 5349455000 | 40600 | 40650 | 40650 | 40600 | 250 |
| 644 | 20240215 | 103800 | 5339303000 | 40650 | 40600 | 40650 | 40600 | 52 |
| 645 | 20240215 | 103700 | 5337190700 | 40650 | 40600 | 40650 | 40600 | 253 |
| 646 | 20240215 | 103600 | 5326917750 | 40600 | 40550 | 40600 | 40550 | 277 |
| 647 | 20240215 | 103500 | 5315680200 | 40550 | 40500 | 40550 | 40500 | 195 |
| 648 | 20240215 | 103400 | 5307775800 | 40650 | 40650 | 40650 | 40500 | 1195 |
| 649 | 20240215 | 103300 | 5259289400 | 40600 | 40600 | 40650 | 40600 | 55 |
| 650 | 20240215 | 103200 | 5257055000 | 40600 | 40600 | 40800 | 40600 | 211 |
| 651 | 20240215 | 103100 | 5248477350 | 40650 | 40800 | 40850 | 40600 | 1901 |
| 652 | 20240215 | 103000 | 5171110750 | 40850 | 40850 | 40900 | 40850 | 112 |
| 653 | 20240215 | 102900 | 5166535500 | 40900 | 40800 | 40900 | 40750 | 542 |
| 654 | 20240215 | 102800 | 5144408400 | 40850 | 40950 | 40950 | 40850 | 158 |
| 655 | 20240215 | 102700 | 5137946300 | 40900 | 41150 | 41150 | 40900 | 547 |
| 656 | 20240215 | 102600 | 5115534700 | 41150 | 41150 | 41150 | 41100 | 148 |
| 657 | 20240215 | 102500 | 5109449500 | 41250 | 41150 | 41250 | 41150 | 394 |
| 658 | 20240215 | 102400 | 5093225900 | 41150 | 41300 | 41350 | 41100 | 917 |
| 659 | 20240215 | 102300 | 5055395250 | 41300 | 41200 | 41300 | 40950 | 2136 |
| 660 | 20240215 | 102200 | 4967443400 | 41200 | 41100 | 41300 | 41100 | 1620 |
| 661 | 20240215 | 102100 | 4900730550 | 41100 | 41000 | 41100 | 41000 | 502 |
| 662 | 20240215 | 102000 | 4880109200 | 41000 | 41000 | 41050 | 41000 | 211 |
| 663 | 20240215 | 101900 | 4871454600 | 40950 | 40800 | 41050 | 40800 | 1204 |
| 664 | 20240215 | 101800 | 4822137200 | 40800 | 40750 | 40850 | 40700 | 413 |
| 665 | 20240215 | 101700 | 4805292950 | 40700 | 40750 | 40800 | 40650 | 704 |
| 666 | 20240215 | 101600 | 4776636750 | 40700 | 40900 | 40950 | 40700 | 296 |
| 667 | 20240215 | 101500 | 4764554150 | 40850 | 40750 | 40850 | 40700 | 818 |
| 668 | 20240215 | 101400 | 4731219200 | 40750 | 40650 | 40750 | 40600 | 321 |
| 669 | 20240215 | 101300 | 4718162950 | 40700 | 40550 | 40700 | 40550 | 1021 |
| 670 | 20240215 | 101200 | 4676731750 | 40500 | 40500 | 40550 | 40400 | 603 |
| 671 | 20240215 | 101100 | 4652338500 | 40500 | 40550 | 40600 | 40500 | 440 |
| 672 | 20240215 | 101000 | 4634505250 | 40550 | 40600 | 40600 | 40550 | 424 |
| 673 | 20240215 | 100900 | 4617303800 | 40600 | 40750 | 40750 | 40550 | 930 |
| 674 | 20240215 | 100800 | 4579525200 | 40700 | 40750 | 40800 | 40700 | 729 |
| 675 | 20240215 | 100700 | 4549845200 | 40750 | 40700 | 40750 | 40600 | 1257 |
| 676 | 20240215 | 100600 | 4498739900 | 40700 | 40600 | 40700 | 40600 | 625 |
| 677 | 20240215 | 100500 | 4473341500 | 40500 | 40600 | 40700 | 40500 | 870 |
| 678 | 20240215 | 100400 | 4438031650 | 40600 | 40450 | 40750 | 40450 | 347 |
| 679 | 20240215 | 100300 | 4423942600 | 40450 | 40500 | 40500 | 40450 | 808 |
| 680 | 20240215 | 100200 | 4391232050 | 40450 | 40750 | 40800 | 40450 | 1541 |
| 681 | 20240215 | 100100 | 4328724250 | 40700 | 41000 | 41000 | 40700 | 531 |
| 682 | 20240215 | 100000 | 4307041050 | 41000 | 41000 | 41150 | 40950 | 456 |
| 683 | 20240215 | 095900 | 4288334500 | 41000 | 41150 | 41200 | 41000 | 659 |
| 684 | 20240215 | 095800 | 4261237000 | 41250 | 41200 | 41300 | 41150 | 2610 |
| 685 | 20240215 | 095700 | 4153642100 | 41200 | 40950 | 41250 | 40950 | 2784 |
| 686 | 20240215 | 095600 | 4039230600 | 40950 | 40900 | 40950 | 40900 | 554 |
| 687 | 20240215 | 095500 | 4016556800 | 40900 | 40850 | 40900 | 40750 | 1700 |
| 688 | 20240215 | 095400 | 3947168900 | 40750 | 40650 | 40850 | 40550 | 945 |
| 689 | 20240215 | 095300 | 3908704450 | 40650 | 40700 | 40700 | 40500 | 1338 |
| 690 | 20240215 | 095200 | 3854375650 | 40700 | 40650 | 40750 | 40650 | 567 |
| 691 | 20240215 | 095100 | 3831308050 | 40650 | 40500 | 40650 | 40500 | 405 |
| 692 | 20240215 | 095000 | 3814877300 | 40450 | 40350 | 40550 | 40350 | 602 |
| 693 | 20240215 | 094900 | 3790540750 | 40400 | 40350 | 40450 | 40300 | 457 |
| 694 | 20240215 | 094800 | 3772078900 | 40400 | 40200 | 40400 | 40200 | 3294 |
| 695 | 20240215 | 094700 | 3639371500 | 40150 | 40250 | 40300 | 40100 | 293 |
| 696 | 20240215 | 094600 | 3627595700 | 40050 | 40100 | 40350 | 40000 | 3273 |
| 697 | 20240215 | 094500 | 3496081600 | 40150 | 40050 | 40150 | 40050 | 387 |
| 698 | 20240215 | 094400 | 3480569600 | 40100 | 40150 | 40200 | 40100 | 195 |
| 699 | 20240215 | 094300 | 3472740300 | 40150 | 40150 | 40200 | 40000 | 1421 |
| 700 | 20240215 | 094200 | 3415831850 | 40200 | 40200 | 40250 | 40150 | 251 |
| 701 | 20240215 | 094100 | 3405740900 | 40250 | 40150 | 40250 | 40100 | 407 |
| 702 | 20240215 | 094000 | 3389386550 | 40150 | 40000 | 40200 | 40000 | 1582 |
| 703 | 20240215 | 093900 | 3326094250 | 40200 | 40150 | 40200 | 39950 | 1748 |
| 704 | 20240215 | 093800 | 3256053100 | 40150 | 40000 | 40150 | 40000 | 1790 |
| 705 | 20240215 | 093700 | 3184412400 | 40000 | 39950 | 40000 | 39950 | 307 |
| 706 | 20240215 | 093600 | 3172140500 | 40000 | 40050 | 40050 | 39850 | 807 |
| 707 | 20240215 | 093500 | 3139936950 | 40000 | 40150 | 40150 | 39950 | 1557 |
| 708 | 20240215 | 093400 | 3077631950 | 40200 | 40250 | 40250 | 40150 | 550 |
| 709 | 20240215 | 093300 | 3055524000 | 40250 | 40050 | 40250 | 40000 | 1137 |
| 710 | 20240215 | 093200 | 3009879200 | 40100 | 40000 | 40100 | 39900 | 346 |
| 711 | 20240215 | 093100 | 2996050700 | 39800 | 40150 | 40150 | 39800 | 1283 |
| 712 | 20240215 | 093000 | 2944799200 | 40100 | 39900 | 40100 | 39850 | 865 |
| 713 | 20240215 | 092900 | 2910167050 | 39750 | 39900 | 39900 | 39750 | 993 |
| 714 | 20240215 | 092800 | 2870623850 | 39850 | 39700 | 39950 | 39700 | 398 |
| 715 | 20240215 | 092700 | 2854775800 | 39700 | 39550 | 39700 | 39550 | 735 |
| 716 | 20240215 | 092600 | 2825687200 | 39550 | 39350 | 39600 | 39300 | 1000 |
| 717 | 20240215 | 092500 | 2786267500 | 39300 | 39500 | 39500 | 39300 | 1340 |
| 718 | 20240215 | 092400 | 2733444850 | 39500 | 39550 | 39700 | 39400 | 1344 |
| 719 | 20240215 | 092300 | 2680306500 | 39400 | 39900 | 39950 | 39050 | 7447 |
| 720 | 20240215 | 092200 | 2385896300 | 39950 | 40000 | 40150 | 39950 | 1754 |
| 721 | 20240215 | 092100 | 2315798700 | 39950 | 40200 | 40200 | 39950 | 894 |
| 722 | 20240215 | 092000 | 2279984900 | 40200 | 40050 | 40200 | 40050 | 632 |
| 723 | 20240215 | 091900 | 2254620900 | 40000 | 39800 | 40050 | 39800 | 1257 |
| 724 | 20240215 | 091800 | 2204505350 | 39850 | 39850 | 39950 | 39800 | 910 |
| 725 | 20240215 | 091700 | 2168239250 | 39900 | 40100 | 40100 | 39900 | 1918 |
| 726 | 20240215 | 091600 | 2091555050 | 40100 | 40100 | 40150 | 40000 | 770 |
| 727 | 20240215 | 091500 | 2060700450 | 40100 | 40100 | 40100 | 40000 | 272 |
| 728 | 20240215 | 091400 | 2049800850 | 40050 | 40000 | 40050 | 39850 | 1474 |
| 729 | 20240215 | 091300 | 1990923300 | 40050 | 40000 | 40050 | 39900 | 1785 |
| 730 | 20240215 | 091200 | 1919627700 | 39950 | 40100 | 40100 | 39950 | 1028 |
| 731 | 20240215 | 091100 | 1878505050 | 40100 | 40000 | 40150 | 39950 | 1146 |
| 732 | 20240215 | 091000 | 1832646750 | 40100 | 40100 | 40150 | 40000 | 1803 |
| 733 | 20240215 | 090900 | 1760448250 | 40050 | 40150 | 40250 | 39800 | 6356 |
| 734 | 20240215 | 090800 | 1506266150 | 40150 | 40400 | 40400 | 40100 | 3311 |
| 735 | 20240215 | 090700 | 1372982450 | 40350 | 40400 | 40500 | 40350 | 1111 |
| 736 | 20240215 | 090600 | 1328085700 | 40450 | 40400 | 40600 | 40300 | 1166 |
| 737 | 20240215 | 090500 | 1280945250 | 40500 | 40500 | 40650 | 40400 | 2178 |
| 738 | 20240215 | 090400 | 1192810100 | 40450 | 40750 | 41150 | 40450 | 2205 |
| 739 | 20240215 | 090300 | 1103215050 | 40750 | 40700 | 41250 | 40700 | 1630 |
| 740 | 20240215 | 090200 | 1036478650 | 40700 | 40450 | 40750 | 40200 | 4922 |
| 741 | 20240215 | 090100 | 837634600 | 40550 | 41100 | 41350 | 40500 | 5604 |
| 742 | 20240215 | 090000 | 609044100 | 41100 | 41350 | 41500 | 40950 | 13245 |