38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 205700 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 5390 |
| 3 | 20240214 | 205600 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 4 | 20240214 | 205500 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 5 | 20240214 | 205400 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 6 | 20240214 | 205300 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 7 | 20240214 | 205200 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 8 | 20240214 | 205100 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 9 | 20240214 | 205000 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 10 | 20240214 | 204900 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 11 | 20240214 | 204800 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 12 | 20240214 | 204700 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 13 | 20240214 | 204600 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 14 | 20240214 | 204500 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 15 | 20240214 | 204400 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 16 | 20240214 | 204300 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 17 | 20240214 | 204200 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 18 | 20240214 | 204100 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 19 | 20240214 | 204000 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 20 | 20240214 | 203900 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 21 | 20240214 | 203800 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 22 | 20240214 | 203700 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 23 | 20240214 | 203600 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 24 | 20240214 | 203500 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 25 | 20240214 | 203400 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 26 | 20240214 | 203300 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 27 | 20240214 | 203200 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 28 | 20240214 | 203100 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 29 | 20240214 | 203000 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 30 | 20240214 | 202900 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 31 | 20240214 | 202800 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 32 | 20240214 | 202700 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 5390 |
| 33 | 20240214 | 202600 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 34 | 20240214 | 202500 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 35 | 20240214 | 202400 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 36 | 20240214 | 202300 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 37 | 20240214 | 202200 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 38 | 20240214 | 202100 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 39 | 20240214 | 202000 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 40 | 20240214 | 201900 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 41 | 20240214 | 201800 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 42 | 20240214 | 201700 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 43 | 20240214 | 201600 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 44 | 20240214 | 201500 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 45 | 20240214 | 201400 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 46 | 20240214 | 201300 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 47 | 20240214 | 201200 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 48 | 20240214 | 201100 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 49 | 20240214 | 201000 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 50 | 20240214 | 200900 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 51 | 20240214 | 200800 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 52 | 20240214 | 200700 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 53 | 20240214 | 200600 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 54 | 20240214 | 200500 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 55 | 20240214 | 200400 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 56 | 20240214 | 200300 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 57 | 20240214 | 200200 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 58 | 20240214 | 200100 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 59 | 20240214 | 200000 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 60 | 20240214 | 195900 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 61 | 20240214 | 195800 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 62 | 20240214 | 195700 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 5390 |
| 63 | 20240214 | 195600 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 64 | 20240214 | 195500 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 65 | 20240214 | 195400 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 66 | 20240214 | 195300 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 67 | 20240214 | 195200 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 68 | 20240214 | 195100 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 69 | 20240214 | 195000 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 70 | 20240214 | 194900 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 71 | 20240214 | 194800 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 72 | 20240214 | 194700 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 73 | 20240214 | 194600 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 74 | 20240214 | 194500 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 75 | 20240214 | 194400 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 76 | 20240214 | 194300 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 77 | 20240214 | 194200 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 78 | 20240214 | 194100 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 79 | 20240214 | 194000 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 80 | 20240214 | 193900 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 81 | 20240214 | 193800 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 82 | 20240214 | 193700 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 83 | 20240214 | 193600 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 84 | 20240214 | 193500 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 85 | 20240214 | 193400 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 86 | 20240214 | 193300 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 87 | 20240214 | 193200 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 88 | 20240214 | 193100 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 89 | 20240214 | 193000 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 90 | 20240214 | 192900 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 91 | 20240214 | 192800 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 92 | 20240214 | 192700 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 5390 |
| 93 | 20240214 | 192600 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 94 | 20240214 | 192500 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 95 | 20240214 | 192400 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 96 | 20240214 | 192300 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 97 | 20240214 | 192200 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 98 | 20240214 | 192100 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 99 | 20240214 | 192000 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 100 | 20240214 | 191900 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 101 | 20240214 | 191800 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 102 | 20240214 | 191700 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 103 | 20240214 | 191600 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 104 | 20240214 | 191500 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 105 | 20240214 | 191400 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 106 | 20240214 | 191300 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 107 | 20240214 | 191200 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 108 | 20240214 | 191100 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 109 | 20240214 | 191000 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 110 | 20240214 | 190900 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 111 | 20240214 | 190800 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 112 | 20240214 | 190700 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 113 | 20240214 | 190600 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 114 | 20240214 | 190500 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 115 | 20240214 | 190400 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 116 | 20240214 | 190300 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 117 | 20240214 | 190200 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 118 | 20240214 | 190100 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 119 | 20240214 | 190000 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 120 | 20240214 | 185900 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 121 | 20240214 | 185800 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 122 | 20240214 | 185700 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 5390 |
| 123 | 20240214 | 185600 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 124 | 20240214 | 185500 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 125 | 20240214 | 185400 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 126 | 20240214 | 185300 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 127 | 20240214 | 185200 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 128 | 20240214 | 185100 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 129 | 20240214 | 185000 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 130 | 20240214 | 184900 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 131 | 20240214 | 184800 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 132 | 20240214 | 184700 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 133 | 20240214 | 184600 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 134 | 20240214 | 184500 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 135 | 20240214 | 184400 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 136 | 20240214 | 184300 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 137 | 20240214 | 184200 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 138 | 20240214 | 184100 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 139 | 20240214 | 184000 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 140 | 20240214 | 183900 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 141 | 20240214 | 183800 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 142 | 20240214 | 183700 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 143 | 20240214 | 183600 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 144 | 20240214 | 183500 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 145 | 20240214 | 183400 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 146 | 20240214 | 183300 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 147 | 20240214 | 183200 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 148 | 20240214 | 183100 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 149 | 20240214 | 183000 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 150 | 20240214 | 182900 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 151 | 20240214 | 182800 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 152 | 20240214 | 182700 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 5390 |
| 153 | 20240214 | 182600 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 154 | 20240214 | 182500 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 155 | 20240214 | 182400 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 156 | 20240214 | 182300 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 157 | 20240214 | 182200 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 158 | 20240214 | 182100 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 159 | 20240214 | 182000 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 160 | 20240214 | 181900 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 161 | 20240214 | 181800 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 162 | 20240214 | 181700 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 163 | 20240214 | 181600 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 164 | 20240214 | 181500 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 165 | 20240214 | 181400 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 166 | 20240214 | 181300 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 167 | 20240214 | 181200 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 168 | 20240214 | 181100 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 169 | 20240214 | 181000 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 170 | 20240214 | 180900 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 171 | 20240214 | 180800 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 172 | 20240214 | 180700 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 173 | 20240214 | 180600 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 174 | 20240214 | 180500 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 175 | 20240214 | 180400 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 176 | 20240214 | 180300 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 177 | 20240214 | 180200 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 178 | 20240214 | 180100 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 179 | 20240214 | 180000 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 180 | 20240214 | 175900 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 181 | 20240214 | 175800 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 182 | 20240214 | 175700 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 5390 |
| 183 | 20240214 | 175600 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 184 | 20240214 | 175500 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 185 | 20240214 | 175400 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 186 | 20240214 | 175300 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 187 | 20240214 | 175200 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 188 | 20240214 | 175100 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 189 | 20240214 | 175000 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 190 | 20240214 | 174900 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 191 | 20240214 | 174800 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 192 | 20240214 | 174700 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 193 | 20240214 | 174600 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 194 | 20240214 | 174500 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 195 | 20240214 | 174400 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 196 | 20240214 | 174300 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 197 | 20240214 | 174200 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 198 | 20240214 | 174100 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 199 | 20240214 | 174000 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 200 | 20240214 | 173900 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 201 | 20240214 | 173800 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 202 | 20240214 | 173700 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 203 | 20240214 | 173600 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 204 | 20240214 | 173500 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 205 | 20240214 | 173400 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 206 | 20240214 | 173300 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 207 | 20240214 | 173200 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 208 | 20240214 | 173100 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 209 | 20240214 | 173000 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 210 | 20240214 | 172900 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 211 | 20240214 | 172800 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 212 | 20240214 | 172700 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 5390 |
| 213 | 20240214 | 172600 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 214 | 20240214 | 172500 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 215 | 20240214 | 172400 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 216 | 20240214 | 172300 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 217 | 20240214 | 172200 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 218 | 20240214 | 172100 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 219 | 20240214 | 172000 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 220 | 20240214 | 171900 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 221 | 20240214 | 171800 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 222 | 20240214 | 171700 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 223 | 20240214 | 171600 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 224 | 20240214 | 171500 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 225 | 20240214 | 171400 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 226 | 20240214 | 171300 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 227 | 20240214 | 171200 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 228 | 20240214 | 171100 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 229 | 20240214 | 171000 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 230 | 20240214 | 170900 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 231 | 20240214 | 170800 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 232 | 20240214 | 170700 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 233 | 20240214 | 170600 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 234 | 20240214 | 170500 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 235 | 20240214 | 170400 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 236 | 20240214 | 170300 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 237 | 20240214 | 170200 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 238 | 20240214 | 170100 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 239 | 20240214 | 170000 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 240 | 20240214 | 165900 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 241 | 20240214 | 165800 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 242 | 20240214 | 165700 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 5390 |
| 243 | 20240214 | 165600 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 244 | 20240214 | 165500 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 245 | 20240214 | 165400 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 246 | 20240214 | 165300 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 247 | 20240214 | 165200 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 248 | 20240214 | 165100 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 249 | 20240214 | 165000 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 250 | 20240214 | 164900 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 251 | 20240214 | 164800 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 252 | 20240214 | 164700 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 253 | 20240214 | 164600 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 254 | 20240214 | 164500 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 255 | 20240214 | 164400 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 256 | 20240214 | 164300 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 257 | 20240214 | 164200 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 258 | 20240214 | 164100 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 259 | 20240214 | 164000 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 260 | 20240214 | 163900 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 261 | 20240214 | 163800 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 262 | 20240214 | 163700 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 263 | 20240214 | 163600 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 264 | 20240214 | 163500 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 265 | 20240214 | 163400 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 266 | 20240214 | 163300 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 267 | 20240214 | 163200 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 268 | 20240214 | 163100 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 269 | 20240214 | 163000 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 270 | 20240214 | 162900 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 271 | 20240214 | 162800 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 272 | 20240214 | 162700 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 5390 |
| 273 | 20240214 | 162600 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 274 | 20240214 | 162500 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 275 | 20240214 | 162400 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 276 | 20240214 | 162300 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 277 | 20240214 | 162200 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 278 | 20240214 | 162100 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 279 | 20240214 | 162000 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 280 | 20240214 | 161900 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 281 | 20240214 | 161800 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 282 | 20240214 | 161700 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 283 | 20240214 | 161600 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 284 | 20240214 | 161500 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 285 | 20240214 | 161400 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 286 | 20240214 | 161300 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 287 | 20240214 | 161200 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 288 | 20240214 | 161100 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 289 | 20240214 | 161000 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 290 | 20240214 | 160900 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 291 | 20240214 | 160800 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 292 | 20240214 | 160700 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 293 | 20240214 | 160600 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 294 | 20240214 | 160500 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 295 | 20240214 | 160400 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 296 | 20240214 | 160300 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 297 | 20240214 | 160200 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 298 | 20240214 | 160100 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 299 | 20240214 | 160000 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 300 | 20240214 | 155900 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 301 | 20240214 | 155800 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 302 | 20240214 | 155700 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 5390 |
| 303 | 20240214 | 155600 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 304 | 20240214 | 155500 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 305 | 20240214 | 155400 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 306 | 20240214 | 155300 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 307 | 20240214 | 155200 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 308 | 20240214 | 155100 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 309 | 20240214 | 155000 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 310 | 20240214 | 154900 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 311 | 20240214 | 154800 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 312 | 20240214 | 154700 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 313 | 20240214 | 154600 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 314 | 20240214 | 154500 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 315 | 20240214 | 154400 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 316 | 20240214 | 154300 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 317 | 20240214 | 154200 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 318 | 20240214 | 154100 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 319 | 20240214 | 154000 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 320 | 20240214 | 153900 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 321 | 20240214 | 153800 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 322 | 20240214 | 153700 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 323 | 20240214 | 153600 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 324 | 20240214 | 153500 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 325 | 20240214 | 153400 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 326 | 20240214 | 153300 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 327 | 20240214 | 153200 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 328 | 20240214 | 153100 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 0 |
| 329 | 20240214 | 153000 | 13310444200 | 37650 | 37650 | 37650 | 37650 | 5390 |
| 330 | 20240214 | 152900 | 13107510700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 331 | 20240214 | 152800 | 13107510700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 332 | 20240214 | 152700 | 13107510700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 333 | 20240214 | 152600 | 13107510700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 334 | 20240214 | 152500 | 13107510700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 335 | 20240214 | 152400 | 13107510700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 336 | 20240214 | 152300 | 13107510700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 337 | 20240214 | 152200 | 13107510700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 338 | 20240214 | 152100 | 13107510700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 339 | 20240214 | 152000 | 13107510700 | 37600 | 37600 | 37600 | 37600 | 0 |
| 340 | 20240214 | 151900 | 13107510700 | 37600 | 37600 | 37600 | 37500 | 829 |
| 341 | 20240214 | 151800 | 13076386050 | 37550 | 37400 | 37600 | 37400 | 1866 |
| 342 | 20240214 | 151700 | 13006435500 | 37400 | 37450 | 37450 | 37400 | 2637 |
| 343 | 20240214 | 151600 | 12907789350 | 37450 | 37400 | 37450 | 37350 | 2500 |
| 344 | 20240214 | 151500 | 12814226600 | 37400 | 37450 | 37450 | 37400 | 1606 |
| 345 | 20240214 | 151400 | 12754162100 | 37400 | 37350 | 37450 | 37350 | 1702 |
| 346 | 20240214 | 151300 | 12690578200 | 37350 | 37450 | 37500 | 37350 | 2604 |
| 347 | 20240214 | 151200 | 12593094250 | 37450 | 37450 | 37500 | 37400 | 899 |
| 348 | 20240214 | 151100 | 12559414900 | 37450 | 37450 | 37500 | 37400 | 266 |
| 349 | 20240214 | 151000 | 12549460800 | 37450 | 37500 | 37550 | 37450 | 611 |
| 350 | 20240214 | 150900 | 12526556600 | 37500 | 37550 | 37550 | 37400 | 3610 |
| 351 | 20240214 | 150800 | 12391398450 | 37550 | 37500 | 37600 | 37500 | 2471 |
| 352 | 20240214 | 150700 | 12298648750 | 37500 | 37500 | 37550 | 37500 | 732 |
| 353 | 20240214 | 150600 | 12271198100 | 37500 | 37500 | 37500 | 37500 | 445 |
| 354 | 20240214 | 150500 | 12254510600 | 37500 | 37450 | 37550 | 37450 | 977 |
| 355 | 20240214 | 150400 | 12217897400 | 37450 | 37500 | 37500 | 37450 | 570 |
| 356 | 20240214 | 150300 | 12196549900 | 37500 | 37500 | 37550 | 37500 | 592 |
| 357 | 20240214 | 150200 | 12174348450 | 37500 | 37350 | 37500 | 37350 | 771 |
| 358 | 20240214 | 150100 | 12145489350 | 37300 | 37550 | 37600 | 37300 | 3613 |
| 359 | 20240214 | 150000 | 12010405500 | 37550 | 37550 | 37600 | 37550 | 1302 |
| 360 | 20240214 | 145900 | 11961509800 | 37600 | 37600 | 37600 | 37600 | 86 |
| 361 | 20240214 | 145800 | 11958276200 | 37600 | 37600 | 37600 | 37550 | 1095 |
| 362 | 20240214 | 145700 | 11917104500 | 37600 | 37600 | 37650 | 37600 | 630 |
| 363 | 20240214 | 145600 | 11893416450 | 37600 | 37650 | 37650 | 37600 | 177 |
| 364 | 20240214 | 145500 | 11886758200 | 37600 | 37600 | 37650 | 37600 | 293 |
| 365 | 20240214 | 145400 | 11875730050 | 37650 | 37650 | 37650 | 37600 | 42 |
| 366 | 20240214 | 145300 | 11874149000 | 37600 | 37600 | 37650 | 37600 | 1203 |
| 367 | 20240214 | 145200 | 11828916100 | 37650 | 37600 | 37650 | 37600 | 867 |
| 368 | 20240214 | 145100 | 11796314600 | 37600 | 37600 | 37650 | 37600 | 1797 |
| 369 | 20240214 | 145000 | 11728747300 | 37650 | 37600 | 37650 | 37600 | 527 |
| 370 | 20240214 | 144900 | 11708916750 | 37600 | 37650 | 37650 | 37600 | 309 |
| 371 | 20240214 | 144800 | 11697282950 | 37650 | 37600 | 37650 | 37600 | 1056 |
| 372 | 20240214 | 144700 | 11657575050 | 37600 | 37650 | 37650 | 37600 | 136 |
| 373 | 20240214 | 144600 | 11652460950 | 37650 | 37600 | 37650 | 37600 | 379 |
| 374 | 20240214 | 144500 | 11638210000 | 37600 | 37550 | 37600 | 37550 | 142 |
| 375 | 20240214 | 144400 | 11632872800 | 37600 | 37600 | 37600 | 37550 | 191 |
| 376 | 20240214 | 144300 | 11625697200 | 37600 | 37500 | 37600 | 37500 | 14 |
| 377 | 20240214 | 144200 | 11625170900 | 37500 | 37550 | 37600 | 37500 | 618 |
| 378 | 20240214 | 144100 | 11601986000 | 37550 | 37650 | 37650 | 37550 | 1388 |
| 379 | 20240214 | 144000 | 11549771150 | 37700 | 37700 | 37700 | 37650 | 88 |
| 380 | 20240214 | 143900 | 11546456550 | 37700 | 37700 | 37700 | 37700 | 82 |
| 381 | 20240214 | 143800 | 11543365150 | 37700 | 37650 | 37700 | 37650 | 578 |
| 382 | 20240214 | 143700 | 11521594050 | 37700 | 37700 | 37700 | 37650 | 84 |
| 383 | 20240214 | 143600 | 11518427700 | 37700 | 37700 | 37700 | 37700 | 165 |
| 384 | 20240214 | 143500 | 11512207200 | 37700 | 37600 | 37750 | 37600 | 1841 |
| 385 | 20240214 | 143400 | 11442915600 | 37600 | 37650 | 37650 | 37600 | 174 |
| 386 | 20240214 | 143300 | 11436371150 | 37650 | 37600 | 37650 | 37600 | 137 |
| 387 | 20240214 | 143200 | 11431216100 | 37600 | 37550 | 37600 | 37550 | 411 |
| 388 | 20240214 | 143100 | 11415769000 | 37550 | 37550 | 37600 | 37550 | 280 |
| 389 | 20240214 | 143000 | 11405254900 | 37500 | 37450 | 37550 | 37450 | 711 |
| 390 | 20240214 | 142900 | 11378566100 | 37450 | 37600 | 37600 | 37450 | 262 |
| 391 | 20240214 | 142800 | 11368738750 | 37600 | 37450 | 37600 | 37400 | 938 |
| 392 | 20240214 | 142700 | 11333559950 | 37450 | 37350 | 37450 | 37350 | 1847 |
| 393 | 20240214 | 142600 | 11264486050 | 37400 | 37350 | 37400 | 37300 | 219 |
| 394 | 20240214 | 142500 | 11256305600 | 37400 | 37350 | 37450 | 37350 | 423 |
| 395 | 20240214 | 142400 | 11240485100 | 37400 | 37350 | 37400 | 37300 | 2013 |
| 396 | 20240214 | 142300 | 11165262350 | 37400 | 37400 | 37400 | 37350 | 160 |
| 397 | 20240214 | 142200 | 11159285600 | 37350 | 37350 | 37400 | 37350 | 456 |
| 398 | 20240214 | 142100 | 11142252100 | 37300 | 37300 | 37300 | 37300 | 421 |
| 399 | 20240214 | 142000 | 11126548800 | 37350 | 37350 | 37400 | 37300 | 573 |
| 400 | 20240214 | 141900 | 11105147750 | 37400 | 37400 | 37400 | 37350 | 319 |
| 401 | 20240214 | 141800 | 11093229800 | 37350 | 37350 | 37400 | 37300 | 1450 |
| 402 | 20240214 | 141700 | 11039110500 | 37350 | 37400 | 37450 | 37350 | 2715 |
| 403 | 20240214 | 141600 | 10937570250 | 37350 | 37300 | 37350 | 37250 | 831 |
| 404 | 20240214 | 141500 | 10906552600 | 37250 | 37250 | 37300 | 37250 | 427 |
| 405 | 20240214 | 141400 | 10890628450 | 37250 | 37250 | 37300 | 37250 | 847 |
| 406 | 20240214 | 141300 | 10859054350 | 37250 | 37250 | 37300 | 37250 | 314 |
| 407 | 20240214 | 141200 | 10847357050 | 37250 | 37250 | 37250 | 37200 | 1075 |
| 408 | 20240214 | 141100 | 10807321250 | 37200 | 37300 | 37300 | 37200 | 347 |
| 409 | 20240214 | 141000 | 10794407450 | 37300 | 37250 | 37300 | 37250 | 73 |
| 410 | 20240214 | 140900 | 10791687400 | 37300 | 37300 | 37350 | 37250 | 513 |
| 411 | 20240214 | 140800 | 10772557350 | 37300 | 37150 | 37300 | 37150 | 2757 |
| 412 | 20240214 | 140700 | 10669978950 | 37150 | 37150 | 37200 | 37150 | 373 |
| 413 | 20240214 | 140600 | 10656121500 | 37150 | 37200 | 37200 | 37150 | 741 |
| 414 | 20240214 | 140500 | 10628559000 | 37200 | 37150 | 37250 | 37150 | 1357 |
| 415 | 20240214 | 140400 | 10578078200 | 37150 | 37200 | 37200 | 37100 | 1399 |
| 416 | 20240214 | 140300 | 10526144850 | 37150 | 37150 | 37200 | 37100 | 1429 |
| 417 | 20240214 | 140200 | 10473049600 | 37150 | 37200 | 37250 | 37150 | 1242 |
| 418 | 20240214 | 140100 | 10426836400 | 37250 | 37350 | 37350 | 37100 | 7253 |
| 419 | 20240214 | 140000 | 10156965150 | 37400 | 37450 | 37450 | 37300 | 2917 |
| 420 | 20240214 | 135900 | 10047965150 | 37450 | 37400 | 37450 | 37400 | 313 |
| 421 | 20240214 | 135800 | 10036251950 | 37400 | 37400 | 37550 | 37400 | 119 |
| 422 | 20240214 | 135700 | 10031795500 | 37400 | 37500 | 37500 | 37400 | 2605 |
| 423 | 20240214 | 135600 | 9934358800 | 37400 | 37400 | 37500 | 37400 | 596 |
| 424 | 20240214 | 135500 | 9912062000 | 37400 | 37400 | 37450 | 37400 | 934 |
| 425 | 20240214 | 135400 | 9877096150 | 37400 | 37500 | 37500 | 37400 | 2041 |
| 426 | 20240214 | 135300 | 9800619400 | 37500 | 37500 | 37550 | 37500 | 1099 |
| 427 | 20240214 | 135200 | 9759400100 | 37500 | 37450 | 37550 | 37450 | 542 |
| 428 | 20240214 | 135100 | 9739062750 | 37450 | 37500 | 37550 | 37450 | 1340 |
| 429 | 20240214 | 135000 | 9688863750 | 37500 | 37500 | 37550 | 37450 | 831 |
| 430 | 20240214 | 134900 | 9657702400 | 37500 | 37650 | 37650 | 37500 | 432 |
| 431 | 20240214 | 134800 | 9641493450 | 37650 | 37550 | 37650 | 37450 | 1315 |
| 432 | 20240214 | 134700 | 9592178200 | 37500 | 37500 | 37650 | 37500 | 262 |
| 433 | 20240214 | 134600 | 9582335200 | 37550 | 37550 | 37600 | 37500 | 268 |
| 434 | 20240214 | 134500 | 9572272700 | 37500 | 37550 | 37600 | 37500 | 1186 |
| 435 | 20240214 | 134400 | 9527789850 | 37600 | 37600 | 37600 | 37550 | 243 |
| 436 | 20240214 | 134300 | 9518664500 | 37500 | 37600 | 37650 | 37500 | 470 |
| 437 | 20240214 | 134200 | 9501000600 | 37500 | 37550 | 37600 | 37450 | 1312 |
| 438 | 20240214 | 134100 | 9451810250 | 37550 | 37550 | 37600 | 37500 | 1365 |
| 439 | 20240214 | 134000 | 9400603350 | 37500 | 37550 | 37600 | 37500 | 506 |
| 440 | 20240214 | 133900 | 9381604300 | 37550 | 37600 | 37600 | 37500 | 1352 |
| 441 | 20240214 | 133800 | 9330879550 | 37600 | 37600 | 37700 | 37550 | 269 |
| 442 | 20240214 | 133700 | 9320766200 | 37600 | 37600 | 37650 | 37550 | 404 |
| 443 | 20240214 | 133600 | 9305586100 | 37550 | 37600 | 37600 | 37500 | 1458 |
| 444 | 20240214 | 133500 | 9250856550 | 37600 | 37600 | 37700 | 37600 | 132 |
| 445 | 20240214 | 133400 | 9245886900 | 37650 | 37550 | 37750 | 37550 | 372 |
| 446 | 20240214 | 133300 | 9231892700 | 37500 | 37650 | 37650 | 37450 | 1277 |
| 447 | 20240214 | 133200 | 9183923050 | 37650 | 37600 | 37700 | 37600 | 535 |
| 448 | 20240214 | 133100 | 9163778800 | 37450 | 37800 | 37800 | 37450 | 3664 |
| 449 | 20240214 | 133000 | 9026199200 | 37800 | 37750 | 37850 | 37600 | 2043 |
| 450 | 20240214 | 132900 | 8949152250 | 37850 | 37800 | 37850 | 37700 | 872 |
| 451 | 20240214 | 132800 | 8916216850 | 37750 | 37700 | 37750 | 37650 | 548 |
| 452 | 20240214 | 132700 | 8895562500 | 37700 | 37650 | 37700 | 37650 | 60 |
| 453 | 20240214 | 132600 | 8893303000 | 37700 | 37600 | 37700 | 37600 | 82 |
| 454 | 20240214 | 132500 | 8890214100 | 37600 | 37700 | 37700 | 37600 | 488 |
| 455 | 20240214 | 132400 | 8871844250 | 37650 | 37750 | 37800 | 37650 | 138 |
| 456 | 20240214 | 132300 | 8866644600 | 37600 | 37600 | 37650 | 37500 | 975 |
| 457 | 20240214 | 132200 | 8830003600 | 37600 | 37500 | 37600 | 37500 | 492 |
| 458 | 20240214 | 132100 | 8811506400 | 37500 | 37600 | 37600 | 37400 | 1116 |
| 459 | 20240214 | 132000 | 8769665250 | 37550 | 37450 | 37600 | 37450 | 304 |
| 460 | 20240214 | 131900 | 8758267100 | 37450 | 37400 | 37450 | 37350 | 1815 |
| 461 | 20240214 | 131800 | 8690445900 | 37400 | 37500 | 37500 | 37400 | 3724 |
| 462 | 20240214 | 131700 | 8551090650 | 37550 | 37550 | 37600 | 37450 | 2569 |
| 463 | 20240214 | 131600 | 8454791500 | 37550 | 37600 | 37600 | 37550 | 696 |
| 464 | 20240214 | 131500 | 8428653650 | 37600 | 37550 | 37600 | 37500 | 717 |
| 465 | 20240214 | 131400 | 8401727350 | 37550 | 37600 | 37600 | 37550 | 591 |
| 466 | 20240214 | 131300 | 8379529850 | 37650 | 37650 | 37650 | 37500 | 5861 |
| 467 | 20240214 | 131200 | 8159343450 | 37650 | 37800 | 37800 | 37650 | 1660 |
| 468 | 20240214 | 131100 | 8096766700 | 37700 | 37750 | 37800 | 37700 | 323 |
| 469 | 20240214 | 131000 | 8084572700 | 37750 | 37750 | 37750 | 37750 | 144 |
| 470 | 20240214 | 130900 | 8079136700 | 37700 | 37700 | 37700 | 37700 | 907 |
| 471 | 20240214 | 130800 | 8044942800 | 37750 | 37750 | 37800 | 37700 | 1530 |
| 472 | 20240214 | 130700 | 7987248750 | 37750 | 37800 | 37800 | 37750 | 4510 |
| 473 | 20240214 | 130600 | 7816925950 | 37800 | 37800 | 37800 | 37800 | 472 |
| 474 | 20240214 | 130500 | 7799084350 | 37850 | 37850 | 37850 | 37800 | 244 |
| 475 | 20240214 | 130400 | 7789858600 | 37850 | 37800 | 37850 | 37750 | 1245 |
| 476 | 20240214 | 130300 | 7742848450 | 37800 | 37900 | 37950 | 37800 | 4660 |
| 477 | 20240214 | 130200 | 7566624100 | 37950 | 38000 | 38000 | 37850 | 746 |
| 478 | 20240214 | 130100 | 7538356800 | 38100 | 38000 | 38100 | 37950 | 387 |
| 479 | 20240214 | 130000 | 7523652350 | 38000 | 38000 | 38000 | 38000 | 11 |
| 480 | 20240214 | 125900 | 7523234350 | 37950 | 37950 | 38000 | 37950 | 143 |
| 481 | 20240214 | 125800 | 7517807400 | 37950 | 37950 | 37950 | 37900 | 286 |
| 482 | 20240214 | 125700 | 7506961650 | 37900 | 37900 | 37950 | 37900 | 769 |
| 483 | 20240214 | 125600 | 7477814650 | 37900 | 38000 | 38000 | 37900 | 390 |
| 484 | 20240214 | 125500 | 7463023300 | 37950 | 37900 | 38000 | 37900 | 249 |
| 485 | 20240214 | 125400 | 7453576450 | 37950 | 38100 | 38100 | 37850 | 4434 |
| 486 | 20240214 | 125300 | 7285475600 | 38050 | 38000 | 38050 | 38000 | 46 |
| 487 | 20240214 | 125200 | 7283726350 | 38000 | 38100 | 38100 | 37950 | 984 |
| 488 | 20240214 | 125100 | 7246354750 | 38250 | 38100 | 38250 | 38050 | 469 |
| 489 | 20240214 | 125000 | 7228454400 | 38200 | 38200 | 38250 | 38200 | 150 |
| 490 | 20240214 | 124900 | 7222723900 | 38200 | 38100 | 38250 | 38050 | 646 |
| 491 | 20240214 | 124800 | 7198090850 | 38150 | 38150 | 38150 | 38150 | 49 |
| 492 | 20240214 | 124700 | 7196221500 | 38000 | 38050 | 38050 | 38000 | 916 |
| 493 | 20240214 | 124600 | 7161412550 | 38050 | 38150 | 38150 | 38050 | 85 |
| 494 | 20240214 | 124500 | 7158175900 | 38200 | 38200 | 38200 | 38200 | 18 |
| 495 | 20240214 | 124400 | 7157488300 | 38200 | 38100 | 38200 | 38100 | 180 |
| 496 | 20240214 | 124300 | 7150615600 | 38200 | 38000 | 38200 | 38000 | 316 |
| 497 | 20240214 | 124200 | 7138580550 | 37900 | 38100 | 38150 | 37900 | 838 |
| 498 | 20240214 | 124100 | 7106778500 | 38100 | 38000 | 38100 | 37950 | 266 |
| 499 | 20240214 | 124000 | 7096673450 | 38000 | 38150 | 38150 | 38000 | 76 |
| 500 | 20240214 | 123900 | 7093782100 | 38150 | 38200 | 38200 | 38000 | 180 |
| 501 | 20240214 | 123800 | 7086931250 | 38250 | 38200 | 38250 | 38000 | 736 |
| 502 | 20240214 | 123700 | 7058862600 | 38200 | 38050 | 38250 | 37900 | 1067 |
| 503 | 20240214 | 123600 | 7018333650 | 37950 | 38100 | 38100 | 37950 | 20 |
| 504 | 20240214 | 123500 | 7017572900 | 38100 | 38000 | 38100 | 38000 | 100 |
| 505 | 20240214 | 123400 | 7013770650 | 38000 | 38000 | 38000 | 38000 | 50 |
| 506 | 20240214 | 123300 | 7011870650 | 37900 | 37900 | 37900 | 37900 | 5 |
| 507 | 20240214 | 123200 | 7011681150 | 37900 | 38000 | 38050 | 37900 | 1396 |
| 508 | 20240214 | 123100 | 6958741350 | 38000 | 38000 | 38000 | 38000 | 280 |
| 509 | 20240214 | 123000 | 6948101350 | 38000 | 38000 | 38000 | 38000 | 644 |
| 510 | 20240214 | 122900 | 6923629350 | 37950 | 37950 | 37950 | 37950 | 265 |
| 511 | 20240214 | 122800 | 6913572600 | 37950 | 38000 | 38000 | 37900 | 3413 |
| 512 | 20240214 | 122700 | 6784193300 | 38000 | 38100 | 38100 | 38000 | 2581 |
| 513 | 20240214 | 122600 | 6686046100 | 38100 | 38150 | 38150 | 38100 | 109 |
| 514 | 20240214 | 122500 | 6681892750 | 38100 | 38150 | 38150 | 38100 | 157 |
| 515 | 20240214 | 122400 | 6675910600 | 38100 | 38150 | 38150 | 38100 | 505 |
| 516 | 20240214 | 122300 | 6656668150 | 38150 | 38050 | 38200 | 38050 | 933 |
| 517 | 20240214 | 122200 | 6621093000 | 38050 | 38050 | 38050 | 37950 | 765 |
| 518 | 20240214 | 122100 | 6592042950 | 38050 | 38100 | 38100 | 38050 | 291 |
| 519 | 20240214 | 122000 | 6580967350 | 38100 | 38100 | 38100 | 38050 | 51 |
| 520 | 20240214 | 121900 | 6579025250 | 38100 | 38100 | 38100 | 38050 | 296 |
| 521 | 20240214 | 121800 | 6567750150 | 38100 | 38150 | 38150 | 38100 | 439 |
| 522 | 20240214 | 121700 | 6551021950 | 38150 | 38100 | 38150 | 38050 | 649 |
| 523 | 20240214 | 121600 | 6526315000 | 38100 | 38050 | 38100 | 38000 | 347 |
| 524 | 20240214 | 121500 | 6513112500 | 38050 | 38100 | 38100 | 38000 | 101 |
| 525 | 20240214 | 121400 | 6509268500 | 38050 | 38000 | 38050 | 38000 | 2955 |
| 526 | 20240214 | 121300 | 6396841800 | 38050 | 38000 | 38050 | 38000 | 126 |
| 527 | 20240214 | 121200 | 6392051550 | 38000 | 38000 | 38000 | 37950 | 245 |
| 528 | 20240214 | 121100 | 6382747850 | 37950 | 37950 | 38000 | 37900 | 1906 |
| 529 | 20240214 | 121000 | 6310433550 | 37900 | 37900 | 37950 | 37900 | 1498 |
| 530 | 20240214 | 120900 | 6253652500 | 37900 | 38050 | 38050 | 37900 | 3716 |
| 531 | 20240214 | 120800 | 6112707050 | 38000 | 38100 | 38100 | 38000 | 641 |
| 532 | 20240214 | 120700 | 6088333200 | 38000 | 38100 | 38100 | 38000 | 4070 |
| 533 | 20240214 | 120600 | 5933585650 | 38100 | 38200 | 38200 | 38100 | 1827 |
| 534 | 20240214 | 120500 | 5863963800 | 38200 | 38250 | 38250 | 38150 | 175 |
| 535 | 20240214 | 120400 | 5857278950 | 38250 | 38250 | 38300 | 38250 | 289 |
| 536 | 20240214 | 120300 | 5846222950 | 38200 | 38300 | 38300 | 38200 | 110 |
| 537 | 20240214 | 120200 | 5842011000 | 38300 | 38200 | 38300 | 38200 | 89 |
| 538 | 20240214 | 120100 | 5838608700 | 38150 | 38150 | 38150 | 38150 | 210 |
| 539 | 20240214 | 120000 | 5830597200 | 38150 | 38150 | 38150 | 38100 | 232 |
| 540 | 20240214 | 115900 | 5821754000 | 38150 | 38150 | 38150 | 38150 | 14 |
| 541 | 20240214 | 115800 | 5821219900 | 38150 | 38150 | 38150 | 38150 | 121 |
| 542 | 20240214 | 115700 | 5816603750 | 38150 | 38100 | 38150 | 38100 | 109 |
| 543 | 20240214 | 115600 | 5812450400 | 38250 | 38100 | 38250 | 38050 | 750 |
| 544 | 20240214 | 115500 | 5783887600 | 38100 | 38100 | 38100 | 38050 | 1045 |
| 545 | 20240214 | 115400 | 5744089350 | 38100 | 38050 | 38300 | 38050 | 1522 |
| 546 | 20240214 | 115300 | 5686099100 | 38000 | 38000 | 38050 | 37900 | 3109 |
| 547 | 20240214 | 115200 | 5568121850 | 38000 | 38250 | 38250 | 38000 | 5035 |
| 548 | 20240214 | 115100 | 5376472050 | 38250 | 38250 | 38250 | 38200 | 249 |
| 549 | 20240214 | 115000 | 5366956500 | 38250 | 38200 | 38250 | 38200 | 85 |
| 550 | 20240214 | 114900 | 5363709450 | 38250 | 38250 | 38250 | 38200 | 1134 |
| 551 | 20240214 | 114800 | 5320383950 | 38200 | 38250 | 38250 | 38200 | 215 |
| 552 | 20240214 | 114700 | 5312165450 | 38300 | 38300 | 38350 | 38200 | 1828 |
| 553 | 20240214 | 114600 | 5242242750 | 38300 | 38350 | 38350 | 38300 | 543 |
| 554 | 20240214 | 114500 | 5221445450 | 38350 | 38300 | 38350 | 38300 | 338 |
| 555 | 20240214 | 114400 | 5208500000 | 38350 | 38300 | 38350 | 38250 | 1278 |
| 556 | 20240214 | 114300 | 5159560800 | 38250 | 38300 | 38300 | 38250 | 579 |
| 557 | 20240214 | 114200 | 5137398050 | 38250 | 38300 | 38350 | 38250 | 388 |
| 558 | 20240214 | 114100 | 5122538300 | 38350 | 38350 | 38350 | 38350 | 50 |
| 559 | 20240214 | 114000 | 5120620800 | 38350 | 38350 | 38350 | 38300 | 103 |
| 560 | 20240214 | 113900 | 5116674850 | 38300 | 38300 | 38350 | 38250 | 192 |
| 561 | 20240214 | 113800 | 5109326400 | 38350 | 38300 | 38350 | 38300 | 1018 |
| 562 | 20240214 | 113700 | 5070335350 | 38300 | 38300 | 38300 | 38250 | 343 |
| 563 | 20240214 | 113600 | 5057199900 | 38300 | 38300 | 38300 | 38250 | 156 |
| 564 | 20240214 | 113500 | 5051231350 | 38250 | 38200 | 38250 | 38200 | 1014 |
| 565 | 20240214 | 113400 | 5012470400 | 38250 | 38350 | 38350 | 38250 | 572 |
| 566 | 20240214 | 113300 | 4990585900 | 38300 | 38250 | 38300 | 38200 | 1852 |
| 567 | 20240214 | 113200 | 4919695950 | 38250 | 38300 | 38300 | 38250 | 195 |
| 568 | 20240214 | 113100 | 4912235950 | 38350 | 38350 | 38350 | 38300 | 181 |
| 569 | 20240214 | 113000 | 4905301600 | 38350 | 38300 | 38350 | 38300 | 14 |
| 570 | 20240214 | 112900 | 4904764900 | 38300 | 38450 | 38500 | 38300 | 631 |
| 571 | 20240214 | 112800 | 4880554350 | 38450 | 38450 | 38450 | 38450 | 89 |
| 572 | 20240214 | 112700 | 4877132300 | 38450 | 38450 | 38450 | 38450 | 119 |
| 573 | 20240214 | 112600 | 4872556750 | 38400 | 38350 | 38400 | 38300 | 4629 |
| 574 | 20240214 | 112500 | 4694833150 | 38300 | 38300 | 38300 | 38250 | 1415 |
| 575 | 20240214 | 112400 | 4640696600 | 38300 | 38350 | 38350 | 38300 | 605 |
| 576 | 20240214 | 112300 | 4617522850 | 38300 | 38300 | 38300 | 38300 | 234 |
| 577 | 20240214 | 112200 | 4608560650 | 38300 | 38350 | 38350 | 38300 | 521 |
| 578 | 20240214 | 112100 | 4588605300 | 38350 | 38350 | 38350 | 38350 | 93 |
| 579 | 20240214 | 112000 | 4585038750 | 38300 | 38400 | 38400 | 38300 | 2748 |
| 580 | 20240214 | 111900 | 4479773700 | 38400 | 38450 | 38500 | 38400 | 1278 |
| 581 | 20240214 | 111800 | 4430667350 | 38450 | 38500 | 38500 | 38450 | 52 |
| 582 | 20240214 | 111700 | 4428667600 | 38500 | 38450 | 38500 | 38450 | 587 |
| 583 | 20240214 | 111600 | 4406095200 | 38500 | 38500 | 38550 | 38450 | 150 |
| 584 | 20240214 | 111500 | 4400324750 | 38450 | 38500 | 38550 | 38450 | 344 |
| 585 | 20240214 | 111400 | 4387093500 | 38500 | 38550 | 38550 | 38450 | 262 |
| 586 | 20240214 | 111300 | 4377015000 | 38450 | 38500 | 38500 | 38450 | 36 |
| 587 | 20240214 | 111200 | 4375629200 | 38500 | 38450 | 38500 | 38450 | 9 |
| 588 | 20240214 | 111100 | 4375282950 | 38400 | 38600 | 38600 | 38400 | 949 |
| 589 | 20240214 | 111000 | 4338758850 | 38500 | 38600 | 38600 | 38450 | 1377 |
| 590 | 20240214 | 110900 | 4285720650 | 38600 | 38600 | 38650 | 38550 | 1491 |
| 591 | 20240214 | 110800 | 4228170700 | 38650 | 38650 | 38700 | 38550 | 736 |
| 592 | 20240214 | 110700 | 4199742850 | 38650 | 38550 | 38650 | 38550 | 210 |
| 593 | 20240214 | 110600 | 4191634200 | 38550 | 38850 | 38850 | 38550 | 7362 |
| 594 | 20240214 | 110500 | 3907372500 | 38800 | 38900 | 38900 | 38800 | 46 |
| 595 | 20240214 | 110400 | 3905585150 | 38800 | 38900 | 38900 | 38800 | 209 |
| 596 | 20240214 | 110300 | 3897460300 | 38900 | 38850 | 38900 | 38800 | 261 |
| 597 | 20240214 | 110200 | 3887326250 | 38850 | 38900 | 38900 | 38850 | 56 |
| 598 | 20240214 | 110100 | 3885150600 | 38900 | 38900 | 38900 | 38900 | 50 |
| 599 | 20240214 | 110000 | 3883205600 | 38800 | 38850 | 38850 | 38800 | 250 |
| 600 | 20240214 | 105900 | 3873505450 | 38900 | 38850 | 38900 | 38800 | 145 |
| 601 | 20240214 | 105800 | 3867877450 | 38900 | 38850 | 38900 | 38800 | 458 |
| 602 | 20240214 | 105700 | 3850096600 | 38900 | 38850 | 38900 | 38800 | 540 |
| 603 | 20240214 | 105600 | 3829141050 | 38850 | 38900 | 38900 | 38800 | 125 |
| 604 | 20240214 | 105500 | 3824283050 | 38900 | 38750 | 38900 | 38750 | 4 |
| 605 | 20240214 | 105400 | 3824127750 | 38900 | 38800 | 38900 | 38750 | 559 |
| 606 | 20240214 | 105300 | 3802444450 | 38850 | 38800 | 38850 | 38700 | 212 |
| 607 | 20240214 | 105200 | 3794230050 | 38850 | 38850 | 38850 | 38800 | 93 |
| 608 | 20240214 | 105100 | 3790620700 | 38850 | 38750 | 38850 | 38750 | 140 |
| 609 | 20240214 | 105000 | 3785182450 | 38800 | 38750 | 38850 | 38700 | 736 |
| 610 | 20240214 | 104900 | 3756675850 | 38750 | 38800 | 38800 | 38750 | 161 |
| 611 | 20240214 | 104800 | 3750435400 | 38850 | 38850 | 38850 | 38850 | 82 |
| 612 | 20240214 | 104700 | 3747249700 | 38850 | 38850 | 38850 | 38700 | 358 |
| 613 | 20240214 | 104600 | 3733370350 | 38900 | 38900 | 38900 | 38850 | 64 |
| 614 | 20240214 | 104500 | 3730883350 | 38900 | 38900 | 38900 | 38850 | 116 |
| 615 | 20240214 | 104400 | 3726371200 | 38900 | 38800 | 38900 | 38700 | 225 |
| 616 | 20240214 | 104300 | 3717645150 | 38800 | 38700 | 38800 | 38700 | 159 |
| 617 | 20240214 | 104200 | 3711485700 | 38700 | 38650 | 38700 | 38600 | 430 |
| 618 | 20240214 | 104100 | 3694863800 | 38600 | 38750 | 38750 | 38600 | 301 |
| 619 | 20240214 | 104000 | 3683222400 | 38800 | 38850 | 38900 | 38650 | 4481 |
| 620 | 20240214 | 103900 | 3509681350 | 38850 | 38850 | 38850 | 38850 | 140 |
| 621 | 20240214 | 103800 | 3504242350 | 38900 | 39000 | 39000 | 38900 | 1062 |
| 622 | 20240214 | 103700 | 3462892450 | 39000 | 39050 | 39050 | 39000 | 501 |
| 623 | 20240214 | 103600 | 3443353350 | 39050 | 39050 | 39050 | 39000 | 155 |
| 624 | 20240214 | 103500 | 3437306950 | 39050 | 39000 | 39100 | 39000 | 699 |
| 625 | 20240214 | 103400 | 3410017050 | 39050 | 39000 | 39050 | 39000 | 641 |
| 626 | 20240214 | 103300 | 3385006100 | 39000 | 39050 | 39050 | 39000 | 261 |
| 627 | 20240214 | 103200 | 3374816250 | 38950 | 38950 | 39050 | 38950 | 1758 |
| 628 | 20240214 | 103100 | 3306272050 | 38950 | 39000 | 39000 | 38900 | 739 |
| 629 | 20240214 | 103000 | 3277495950 | 39000 | 39000 | 39000 | 38950 | 161 |
| 630 | 20240214 | 102900 | 3271220200 | 39000 | 38950 | 39000 | 38800 | 5064 |
| 631 | 20240214 | 102800 | 3073751750 | 38950 | 38850 | 38950 | 38850 | 2300 |
| 632 | 20240214 | 102700 | 2984239050 | 38850 | 38800 | 38850 | 38800 | 104 |
| 633 | 20240214 | 102600 | 2980203250 | 38800 | 38750 | 38800 | 38750 | 94 |
| 634 | 20240214 | 102500 | 2976559800 | 38800 | 38800 | 38850 | 38800 | 393 |
| 635 | 20240214 | 102400 | 2961304050 | 38800 | 38700 | 38800 | 38600 | 156 |
| 636 | 20240214 | 102300 | 2955273550 | 38750 | 38600 | 38800 | 38550 | 1391 |
| 637 | 20240214 | 102200 | 2901517200 | 38600 | 38750 | 38750 | 38600 | 456 |
| 638 | 20240214 | 102100 | 2883889950 | 38750 | 38700 | 38750 | 38700 | 234 |
| 639 | 20240214 | 102000 | 2874824500 | 38700 | 38700 | 38700 | 38650 | 201 |
| 640 | 20240214 | 101900 | 2867049000 | 38650 | 38750 | 38750 | 38650 | 371 |
| 641 | 20240214 | 101800 | 2852701500 | 38750 | 38750 | 38750 | 38700 | 34 |
| 642 | 20240214 | 101700 | 2851384350 | 38750 | 38800 | 38800 | 38750 | 67 |
| 643 | 20240214 | 101600 | 2848785850 | 38850 | 38850 | 38850 | 38850 | 139 |
| 644 | 20240214 | 101500 | 2843385700 | 38850 | 38900 | 38900 | 38700 | 21 |
| 645 | 20240214 | 101400 | 2842569450 | 38900 | 38850 | 38900 | 38800 | 170 |
| 646 | 20240214 | 101300 | 2835962900 | 38950 | 38900 | 38950 | 38900 | 567 |
| 647 | 20240214 | 101200 | 2813905050 | 38850 | 38900 | 38900 | 38850 | 79 |
| 648 | 20240214 | 101100 | 2810835350 | 38900 | 38900 | 38900 | 38900 | 11 |
| 649 | 20240214 | 101000 | 2810407450 | 38950 | 38850 | 38950 | 38850 | 711 |
| 650 | 20240214 | 100900 | 2782731900 | 38850 | 38900 | 38900 | 38850 | 35 |
| 651 | 20240214 | 100800 | 2781371550 | 38850 | 38750 | 38850 | 38750 | 122 |
| 652 | 20240214 | 100700 | 2776638000 | 38750 | 38800 | 38900 | 38750 | 616 |
| 653 | 20240214 | 100600 | 2752689800 | 38800 | 38750 | 38800 | 38600 | 216 |
| 654 | 20240214 | 100500 | 2744333450 | 38750 | 38700 | 38750 | 38700 | 139 |
| 655 | 20240214 | 100400 | 2738947750 | 38750 | 38700 | 38800 | 38650 | 242 |
| 656 | 20240214 | 100300 | 2729585200 | 38650 | 38600 | 38650 | 38600 | 173 |
| 657 | 20240214 | 100200 | 2722905050 | 38550 | 38600 | 38600 | 38550 | 177 |
| 658 | 20240214 | 100100 | 2716080900 | 38650 | 38700 | 38700 | 38550 | 1236 |
| 659 | 20240214 | 100000 | 2668347300 | 38800 | 38800 | 38800 | 38600 | 1307 |
| 660 | 20240214 | 095900 | 2617751300 | 38800 | 38800 | 38900 | 38800 | 325 |
| 661 | 20240214 | 095800 | 2605134450 | 38850 | 38850 | 38950 | 38800 | 469 |
| 662 | 20240214 | 095700 | 2586917650 | 38850 | 38900 | 38950 | 38850 | 264 |
| 663 | 20240214 | 095600 | 2576649850 | 38950 | 38900 | 39000 | 38900 | 564 |
| 664 | 20240214 | 095500 | 2554675600 | 38850 | 38950 | 38950 | 38850 | 607 |
| 665 | 20240214 | 095400 | 2531051300 | 38950 | 38900 | 38950 | 38850 | 193 |
| 666 | 20240214 | 095300 | 2523543100 | 38900 | 38900 | 38900 | 38850 | 54 |
| 667 | 20240214 | 095200 | 2521444150 | 38800 | 38900 | 38900 | 38800 | 808 |
| 668 | 20240214 | 095100 | 2490060400 | 38900 | 38850 | 38900 | 38800 | 385 |
| 669 | 20240214 | 095000 | 2475087100 | 38850 | 38850 | 38900 | 38800 | 318 |
| 670 | 20240214 | 094900 | 2462732450 | 38850 | 38850 | 38900 | 38850 | 229 |
| 671 | 20240214 | 094800 | 2453834150 | 38850 | 38850 | 38900 | 38850 | 265 |
| 672 | 20240214 | 094700 | 2443537450 | 38800 | 38750 | 38900 | 38750 | 347 |
| 673 | 20240214 | 094600 | 2430065050 | 38700 | 38850 | 38850 | 38700 | 670 |
| 674 | 20240214 | 094500 | 2404107250 | 38850 | 38750 | 38850 | 38750 | 137 |
| 675 | 20240214 | 094400 | 2398795200 | 38800 | 38850 | 38900 | 38750 | 605 |
| 676 | 20240214 | 094300 | 2375319550 | 38850 | 38850 | 38850 | 38800 | 358 |
| 677 | 20240214 | 094200 | 2361416850 | 38850 | 38950 | 38950 | 38800 | 1051 |
| 678 | 20240214 | 094100 | 2320582750 | 38900 | 38900 | 38950 | 38850 | 1516 |
| 679 | 20240214 | 094000 | 2261595850 | 38850 | 38900 | 38900 | 38800 | 788 |
| 680 | 20240214 | 093900 | 2230987500 | 38900 | 38850 | 38900 | 38800 | 722 |
| 681 | 20240214 | 093800 | 2202937700 | 38800 | 38700 | 38800 | 38650 | 1272 |
| 682 | 20240214 | 093700 | 2153636700 | 38650 | 38700 | 38700 | 38650 | 261 |
| 683 | 20240214 | 093600 | 2143541800 | 38700 | 38650 | 38750 | 38600 | 724 |
| 684 | 20240214 | 093500 | 2115528600 | 38550 | 38700 | 38700 | 38550 | 307 |
| 685 | 20240214 | 093400 | 2103676900 | 38700 | 38600 | 38700 | 38550 | 1115 |
| 686 | 20240214 | 093300 | 2060596300 | 38600 | 38650 | 38650 | 38600 | 115 |
| 687 | 20240214 | 093200 | 2056154250 | 38650 | 38650 | 38700 | 38600 | 503 |
| 688 | 20240214 | 093100 | 2036716200 | 38600 | 38650 | 38700 | 38600 | 133 |
| 689 | 20240214 | 093000 | 2031580800 | 38600 | 38700 | 38700 | 38600 | 421 |
| 690 | 20240214 | 092900 | 2015289600 | 38700 | 38300 | 38750 | 38250 | 570 |
| 691 | 20240214 | 092800 | 1993350850 | 38250 | 38450 | 38450 | 38250 | 2834 |
| 692 | 20240214 | 092700 | 1884790700 | 38500 | 38400 | 38500 | 38350 | 1638 |
| 693 | 20240214 | 092600 | 1821966200 | 38400 | 38500 | 38500 | 38350 | 1682 |
| 694 | 20240214 | 092500 | 1757406600 | 38500 | 38500 | 38550 | 38500 | 653 |
| 695 | 20240214 | 092400 | 1732266050 | 38500 | 38800 | 38800 | 38500 | 746 |
| 696 | 20240214 | 092300 | 1703454250 | 38800 | 38600 | 38800 | 38600 | 438 |
| 697 | 20240214 | 092200 | 1686527450 | 38600 | 38500 | 38600 | 38450 | 390 |
| 698 | 20240214 | 092100 | 1671495600 | 38450 | 38450 | 38550 | 38400 | 279 |
| 699 | 20240214 | 092000 | 1660758500 | 38450 | 38550 | 38550 | 38450 | 1514 |
| 700 | 20240214 | 091900 | 1602510100 | 38550 | 38700 | 38700 | 38500 | 691 |
| 701 | 20240214 | 091800 | 1575853650 | 38700 | 38800 | 38800 | 38700 | 811 |
| 702 | 20240214 | 091700 | 1544452050 | 38850 | 38850 | 38950 | 38750 | 1311 |
| 703 | 20240214 | 091600 | 1493552950 | 38850 | 38750 | 38850 | 38700 | 254 |
| 704 | 20240214 | 091500 | 1483709250 | 38750 | 38650 | 38750 | 38550 | 3496 |
| 705 | 20240214 | 091400 | 1348716050 | 38550 | 38950 | 38950 | 38550 | 1968 |
| 706 | 20240214 | 091300 | 1272593300 | 38950 | 38950 | 38950 | 38800 | 1031 |
| 707 | 20240214 | 091200 | 1232457000 | 38900 | 38950 | 39000 | 38750 | 3264 |
| 708 | 20240214 | 091100 | 1105559850 | 38900 | 38900 | 38950 | 38750 | 3744 |
| 709 | 20240214 | 091000 | 960169250 | 38900 | 38650 | 38900 | 38650 | 2465 |
| 710 | 20240214 | 090900 | 864605050 | 38650 | 38650 | 38650 | 38600 | 1128 |
| 711 | 20240214 | 090800 | 821022250 | 38650 | 38600 | 38650 | 38600 | 748 |
| 712 | 20240214 | 090700 | 792138150 | 38600 | 38550 | 38600 | 38500 | 585 |
| 713 | 20240214 | 090600 | 769567050 | 38500 | 38550 | 38550 | 38400 | 895 |
| 714 | 20240214 | 090500 | 735161150 | 38550 | 38300 | 38550 | 38300 | 3372 |
| 715 | 20240214 | 090400 | 605683800 | 38300 | 38350 | 38350 | 38250 | 1962 |
| 716 | 20240214 | 090300 | 530496550 | 38350 | 38350 | 38400 | 38300 | 2461 |
| 717 | 20240214 | 090200 | 436091800 | 38300 | 38350 | 38400 | 38150 | 2147 |
| 718 | 20240214 | 090100 | 353755150 | 38150 | 38000 | 38250 | 37800 | 1973 |
| 719 | 20240214 | 090000 | 278741700 | 38000 | 37950 | 38250 | 37750 | 7297 |