37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 204400 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 5904 |
| 3 | 20240213 | 204300 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 4 | 20240213 | 204200 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 5 | 20240213 | 204100 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 6 | 20240213 | 204000 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 7 | 20240213 | 203900 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 8 | 20240213 | 203800 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 9 | 20240213 | 203700 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 10 | 20240213 | 203600 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 11 | 20240213 | 203500 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 12 | 20240213 | 203400 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 13 | 20240213 | 203300 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 14 | 20240213 | 203200 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 15 | 20240213 | 203100 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 16 | 20240213 | 203000 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 17 | 20240213 | 202900 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 18 | 20240213 | 202800 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 19 | 20240213 | 202700 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 20 | 20240213 | 202600 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 21 | 20240213 | 202500 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 22 | 20240213 | 202400 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 23 | 20240213 | 202300 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 24 | 20240213 | 202200 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 25 | 20240213 | 202100 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 26 | 20240213 | 202000 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 27 | 20240213 | 201900 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 28 | 20240213 | 201800 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 29 | 20240213 | 201700 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 30 | 20240213 | 201600 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 31 | 20240213 | 201500 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 32 | 20240213 | 201400 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 5904 |
| 33 | 20240213 | 201300 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 34 | 20240213 | 201200 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 35 | 20240213 | 201100 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 36 | 20240213 | 201000 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 37 | 20240213 | 200900 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 38 | 20240213 | 200800 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 39 | 20240213 | 200700 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 40 | 20240213 | 200600 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 41 | 20240213 | 200500 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 42 | 20240213 | 200400 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 43 | 20240213 | 200300 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 44 | 20240213 | 200200 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 45 | 20240213 | 200100 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 46 | 20240213 | 200000 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 47 | 20240213 | 195900 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 48 | 20240213 | 195800 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 49 | 20240213 | 195700 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 50 | 20240213 | 195600 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 51 | 20240213 | 195500 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 52 | 20240213 | 195400 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 53 | 20240213 | 195300 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 54 | 20240213 | 195200 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 55 | 20240213 | 195100 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 56 | 20240213 | 195000 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 57 | 20240213 | 194900 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 58 | 20240213 | 194800 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 59 | 20240213 | 194700 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 60 | 20240213 | 194600 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 61 | 20240213 | 194500 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 62 | 20240213 | 194400 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 5904 |
| 63 | 20240213 | 194300 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 64 | 20240213 | 194200 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 65 | 20240213 | 194100 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 66 | 20240213 | 194000 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 67 | 20240213 | 193900 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 68 | 20240213 | 193800 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 69 | 20240213 | 193700 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 70 | 20240213 | 193600 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 71 | 20240213 | 193500 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 72 | 20240213 | 193400 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 73 | 20240213 | 193300 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 74 | 20240213 | 193200 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 75 | 20240213 | 193100 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 76 | 20240213 | 193000 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 77 | 20240213 | 192900 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 78 | 20240213 | 192800 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 79 | 20240213 | 192700 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 80 | 20240213 | 192600 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 81 | 20240213 | 192500 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 82 | 20240213 | 192400 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 83 | 20240213 | 192300 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 84 | 20240213 | 192200 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 85 | 20240213 | 192100 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 86 | 20240213 | 192000 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 87 | 20240213 | 191900 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 88 | 20240213 | 191800 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 89 | 20240213 | 191700 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 90 | 20240213 | 191600 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 91 | 20240213 | 191500 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 92 | 20240213 | 191400 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 5904 |
| 93 | 20240213 | 191300 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 94 | 20240213 | 191200 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 95 | 20240213 | 191100 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 96 | 20240213 | 191000 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 97 | 20240213 | 190900 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 98 | 20240213 | 190800 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 99 | 20240213 | 190700 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 100 | 20240213 | 190600 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 101 | 20240213 | 190500 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 102 | 20240213 | 190400 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 103 | 20240213 | 190300 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 104 | 20240213 | 190200 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 105 | 20240213 | 190100 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 106 | 20240213 | 190000 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 107 | 20240213 | 185900 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 108 | 20240213 | 185800 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 109 | 20240213 | 185700 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 110 | 20240213 | 185600 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 111 | 20240213 | 185500 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 112 | 20240213 | 185400 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 113 | 20240213 | 185300 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 114 | 20240213 | 185200 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 115 | 20240213 | 185100 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 116 | 20240213 | 185000 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 117 | 20240213 | 184900 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 118 | 20240213 | 184800 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 119 | 20240213 | 184700 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 120 | 20240213 | 184600 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 121 | 20240213 | 184500 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 122 | 20240213 | 184400 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 5904 |
| 123 | 20240213 | 184300 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 124 | 20240213 | 184200 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 125 | 20240213 | 184100 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 126 | 20240213 | 184000 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 127 | 20240213 | 183900 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 128 | 20240213 | 183800 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 129 | 20240213 | 183700 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 130 | 20240213 | 183600 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 131 | 20240213 | 183500 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 132 | 20240213 | 183400 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 133 | 20240213 | 183300 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 134 | 20240213 | 183200 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 135 | 20240213 | 183100 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 136 | 20240213 | 183000 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 137 | 20240213 | 182900 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 138 | 20240213 | 182800 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 139 | 20240213 | 182700 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 140 | 20240213 | 182600 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 141 | 20240213 | 182500 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 142 | 20240213 | 182400 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 143 | 20240213 | 182300 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 144 | 20240213 | 182200 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 145 | 20240213 | 182100 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 146 | 20240213 | 182000 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 147 | 20240213 | 181900 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 148 | 20240213 | 181800 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 149 | 20240213 | 181700 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 150 | 20240213 | 181600 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 151 | 20240213 | 181500 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 152 | 20240213 | 181400 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 5904 |
| 153 | 20240213 | 181300 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 154 | 20240213 | 181200 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 155 | 20240213 | 181100 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 156 | 20240213 | 181000 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 157 | 20240213 | 180900 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 158 | 20240213 | 180800 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 159 | 20240213 | 180700 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 160 | 20240213 | 180600 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 161 | 20240213 | 180500 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 162 | 20240213 | 180400 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 163 | 20240213 | 180300 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 164 | 20240213 | 180200 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 165 | 20240213 | 180100 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 166 | 20240213 | 180000 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 167 | 20240213 | 175900 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 168 | 20240213 | 175800 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 169 | 20240213 | 175700 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 170 | 20240213 | 175600 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 171 | 20240213 | 175500 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 172 | 20240213 | 175400 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 173 | 20240213 | 175300 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 174 | 20240213 | 175200 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 175 | 20240213 | 175100 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 176 | 20240213 | 175000 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 177 | 20240213 | 174900 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 178 | 20240213 | 174800 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 179 | 20240213 | 174700 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 180 | 20240213 | 174600 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 181 | 20240213 | 174500 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 182 | 20240213 | 174400 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 5904 |
| 183 | 20240213 | 174300 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 184 | 20240213 | 174200 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 185 | 20240213 | 174100 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 186 | 20240213 | 174000 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 187 | 20240213 | 173900 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 188 | 20240213 | 173800 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 189 | 20240213 | 173700 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 190 | 20240213 | 173600 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 191 | 20240213 | 173500 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 192 | 20240213 | 173400 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 193 | 20240213 | 173300 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 194 | 20240213 | 173200 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 195 | 20240213 | 173100 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 196 | 20240213 | 173000 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 197 | 20240213 | 172900 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 198 | 20240213 | 172800 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 199 | 20240213 | 172700 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 200 | 20240213 | 172600 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 201 | 20240213 | 172500 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 202 | 20240213 | 172400 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 203 | 20240213 | 172300 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 204 | 20240213 | 172200 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 205 | 20240213 | 172100 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 206 | 20240213 | 172000 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 207 | 20240213 | 171900 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 208 | 20240213 | 171800 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 209 | 20240213 | 171700 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 210 | 20240213 | 171600 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 211 | 20240213 | 171500 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 212 | 20240213 | 171400 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 5904 |
| 213 | 20240213 | 171300 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 214 | 20240213 | 171200 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 215 | 20240213 | 171100 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 216 | 20240213 | 171000 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 217 | 20240213 | 170900 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 218 | 20240213 | 170800 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 219 | 20240213 | 170700 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 220 | 20240213 | 170600 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 221 | 20240213 | 170500 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 222 | 20240213 | 170400 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 223 | 20240213 | 170300 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 224 | 20240213 | 170200 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 225 | 20240213 | 170100 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 226 | 20240213 | 170000 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 227 | 20240213 | 165900 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 228 | 20240213 | 165800 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 229 | 20240213 | 165700 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 230 | 20240213 | 165600 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 231 | 20240213 | 165500 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 232 | 20240213 | 165400 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 233 | 20240213 | 165300 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 234 | 20240213 | 165200 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 235 | 20240213 | 165100 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 236 | 20240213 | 165000 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 237 | 20240213 | 164900 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 238 | 20240213 | 164800 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 239 | 20240213 | 164700 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 240 | 20240213 | 164600 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 241 | 20240213 | 164500 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 242 | 20240213 | 164400 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 5904 |
| 243 | 20240213 | 164300 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 244 | 20240213 | 164200 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 245 | 20240213 | 164100 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 246 | 20240213 | 164000 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 247 | 20240213 | 163900 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 248 | 20240213 | 163800 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 249 | 20240213 | 163700 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 250 | 20240213 | 163600 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 251 | 20240213 | 163500 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 252 | 20240213 | 163400 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 253 | 20240213 | 163300 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 254 | 20240213 | 163200 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 255 | 20240213 | 163100 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 256 | 20240213 | 163000 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 257 | 20240213 | 162900 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 258 | 20240213 | 162800 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 259 | 20240213 | 162700 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 260 | 20240213 | 162600 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 261 | 20240213 | 162500 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 262 | 20240213 | 162400 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 263 | 20240213 | 162300 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 264 | 20240213 | 162200 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 265 | 20240213 | 162100 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 266 | 20240213 | 162000 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 267 | 20240213 | 161900 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 268 | 20240213 | 161800 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 269 | 20240213 | 161700 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 270 | 20240213 | 161600 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 271 | 20240213 | 161500 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 272 | 20240213 | 161400 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 5904 |
| 273 | 20240213 | 161300 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 274 | 20240213 | 161200 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 275 | 20240213 | 161100 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 276 | 20240213 | 161000 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 277 | 20240213 | 160900 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 278 | 20240213 | 160800 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 279 | 20240213 | 160700 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 280 | 20240213 | 160600 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 281 | 20240213 | 160500 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 282 | 20240213 | 160400 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 283 | 20240213 | 160300 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 284 | 20240213 | 160200 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 285 | 20240213 | 160100 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 286 | 20240213 | 160000 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 287 | 20240213 | 155900 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 288 | 20240213 | 155800 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 289 | 20240213 | 155700 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 290 | 20240213 | 155600 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 291 | 20240213 | 155500 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 292 | 20240213 | 155400 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 293 | 20240213 | 155300 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 294 | 20240213 | 155200 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 295 | 20240213 | 155100 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 296 | 20240213 | 155000 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 297 | 20240213 | 154900 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 298 | 20240213 | 154800 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 299 | 20240213 | 154700 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 300 | 20240213 | 154600 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 301 | 20240213 | 154500 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 302 | 20240213 | 154400 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 5904 |
| 303 | 20240213 | 154300 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 304 | 20240213 | 154200 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 305 | 20240213 | 154100 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 306 | 20240213 | 154000 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 307 | 20240213 | 153900 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 308 | 20240213 | 153800 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 309 | 20240213 | 153700 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 310 | 20240213 | 153600 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 311 | 20240213 | 153500 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 312 | 20240213 | 153400 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 313 | 20240213 | 153300 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 314 | 20240213 | 153200 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 315 | 20240213 | 153100 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 0 |
| 316 | 20240213 | 153000 | 4465008300 | 32800 | 32800 | 32800 | 32800 | 5904 |
| 317 | 20240213 | 152900 | 4271357100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 318 | 20240213 | 152800 | 4271357100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 319 | 20240213 | 152700 | 4271357100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 320 | 20240213 | 152600 | 4271357100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 321 | 20240213 | 152500 | 4271357100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 322 | 20240213 | 152400 | 4271357100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 323 | 20240213 | 152300 | 4271357100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 324 | 20240213 | 152200 | 4271357100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 325 | 20240213 | 152100 | 4271357100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 326 | 20240213 | 152000 | 4271357100 | 32900 | 32900 | 32900 | 32900 | 0 |
| 327 | 20240213 | 151900 | 4271357100 | 32900 | 32900 | 32900 | 32850 | 570 |
| 328 | 20240213 | 151800 | 4252610050 | 32900 | 32900 | 32900 | 32850 | 171 |
| 329 | 20240213 | 151700 | 4246987000 | 32850 | 32850 | 32900 | 32850 | 476 |
| 330 | 20240213 | 151600 | 4231343850 | 32850 | 32950 | 32950 | 32850 | 737 |
| 331 | 20240213 | 151500 | 4207101550 | 32950 | 32950 | 32950 | 32900 | 156 |
| 332 | 20240213 | 151400 | 4201963000 | 32950 | 32900 | 32950 | 32900 | 182 |
| 333 | 20240213 | 151300 | 4195969050 | 32900 | 32950 | 32950 | 32900 | 160 |
| 334 | 20240213 | 151200 | 4190702150 | 32950 | 32900 | 32950 | 32900 | 235 |
| 335 | 20240213 | 151100 | 4182961850 | 32900 | 32850 | 32900 | 32850 | 1291 |
| 336 | 20240213 | 151000 | 4140490750 | 32850 | 32900 | 32950 | 32850 | 765 |
| 337 | 20240213 | 150900 | 4115310500 | 32900 | 32900 | 32950 | 32900 | 350 |
| 338 | 20240213 | 150800 | 4103792250 | 32950 | 32950 | 32950 | 32900 | 151 |
| 339 | 20240213 | 150700 | 4098819450 | 32950 | 33000 | 33000 | 32950 | 216 |
| 340 | 20240213 | 150600 | 4091700200 | 33000 | 33000 | 33050 | 32950 | 142 |
| 341 | 20240213 | 150500 | 4087013000 | 33050 | 32950 | 33050 | 32950 | 590 |
| 342 | 20240213 | 150400 | 4067559500 | 32950 | 32950 | 32950 | 32900 | 146 |
| 343 | 20240213 | 150300 | 4062750500 | 32950 | 32900 | 32950 | 32900 | 148 |
| 344 | 20240213 | 150200 | 4057877000 | 32950 | 32900 | 32950 | 32900 | 73 |
| 345 | 20240213 | 150100 | 4055473400 | 32950 | 32900 | 32950 | 32900 | 48 |
| 346 | 20240213 | 150000 | 4053893450 | 32900 | 32950 | 33000 | 32850 | 1225 |
| 347 | 20240213 | 145900 | 4013569900 | 33000 | 33000 | 33050 | 32950 | 818 |
| 348 | 20240213 | 145800 | 3986569800 | 33000 | 32950 | 33000 | 32950 | 408 |
| 349 | 20240213 | 145700 | 3973107950 | 33000 | 33050 | 33050 | 32950 | 1679 |
| 350 | 20240213 | 145600 | 3917654100 | 33050 | 33000 | 33050 | 32950 | 835 |
| 351 | 20240213 | 145500 | 3890070700 | 32950 | 32900 | 33000 | 32850 | 1110 |
| 352 | 20240213 | 145400 | 3853496650 | 32900 | 32850 | 32900 | 32850 | 121 |
| 353 | 20240213 | 145300 | 3849517250 | 32900 | 32850 | 32900 | 32850 | 177 |
| 354 | 20240213 | 145200 | 3843694650 | 32900 | 32850 | 32900 | 32850 | 623 |
| 355 | 20240213 | 145100 | 3823210250 | 32900 | 32900 | 32900 | 32850 | 533 |
| 356 | 20240213 | 145000 | 3805698500 | 32900 | 32850 | 32900 | 32850 | 102 |
| 357 | 20240213 | 144900 | 3802345700 | 32850 | 32850 | 32900 | 32850 | 147 |
| 358 | 20240213 | 144800 | 3797511200 | 32900 | 32850 | 32900 | 32850 | 63 |
| 359 | 20240213 | 144700 | 3795440300 | 32850 | 32900 | 32950 | 32850 | 306 |
| 360 | 20240213 | 144600 | 3785372850 | 32900 | 32900 | 32900 | 32850 | 252 |
| 361 | 20240213 | 144500 | 3777086250 | 32900 | 32900 | 32950 | 32900 | 374 |
| 362 | 20240213 | 144400 | 3764780100 | 32900 | 32950 | 32950 | 32900 | 53 |
| 363 | 20240213 | 144300 | 3763035200 | 32900 | 32900 | 32950 | 32900 | 104 |
| 364 | 20240213 | 144200 | 3759611400 | 32950 | 32900 | 32950 | 32900 | 39 |
| 365 | 20240213 | 144100 | 3758327000 | 32900 | 32950 | 32950 | 32900 | 126 |
| 366 | 20240213 | 144000 | 3754176650 | 32900 | 32950 | 32950 | 32900 | 112 |
| 367 | 20240213 | 143900 | 3750486900 | 32950 | 32950 | 32950 | 32900 | 147 |
| 368 | 20240213 | 143800 | 3745647850 | 32950 | 32950 | 32950 | 32900 | 174 |
| 369 | 20240213 | 143700 | 3739917150 | 32950 | 32900 | 32950 | 32900 | 103 |
| 370 | 20240213 | 143600 | 3736525100 | 32900 | 32900 | 32950 | 32900 | 331 |
| 371 | 20240213 | 143500 | 3725632550 | 32950 | 32900 | 32950 | 32900 | 86 |
| 372 | 20240213 | 143400 | 3722800950 | 32900 | 32950 | 32950 | 32900 | 36 |
| 373 | 20240213 | 143300 | 3721615200 | 32950 | 32850 | 32950 | 32850 | 148 |
| 374 | 20240213 | 143200 | 3716745450 | 32900 | 32850 | 32900 | 32850 | 263 |
| 375 | 20240213 | 143100 | 3708095800 | 32850 | 32850 | 32850 | 32800 | 1115 |
| 376 | 20240213 | 143000 | 3671470400 | 32800 | 32800 | 32850 | 32800 | 190 |
| 377 | 20240213 | 142900 | 3665230350 | 32800 | 32850 | 32850 | 32800 | 160 |
| 378 | 20240213 | 142800 | 3659975300 | 32850 | 32850 | 32850 | 32800 | 151 |
| 379 | 20240213 | 142700 | 3655015750 | 32800 | 32850 | 32850 | 32800 | 58 |
| 380 | 20240213 | 142600 | 3653111150 | 32800 | 32850 | 32850 | 32800 | 107 |
| 381 | 20240213 | 142500 | 3649597950 | 32850 | 32850 | 32850 | 32800 | 203 |
| 382 | 20240213 | 142400 | 3642930000 | 32800 | 32850 | 32850 | 32800 | 144 |
| 383 | 20240213 | 142300 | 3638202350 | 32850 | 32850 | 32850 | 32800 | 115 |
| 384 | 20240213 | 142200 | 3634425700 | 32850 | 32850 | 32850 | 32800 | 71 |
| 385 | 20240213 | 142100 | 3632094000 | 32800 | 32850 | 32850 | 32800 | 69 |
| 386 | 20240213 | 142000 | 3629827600 | 32800 | 32800 | 32850 | 32800 | 130 |
| 387 | 20240213 | 141900 | 3625558300 | 32800 | 32850 | 32850 | 32800 | 236 |
| 388 | 20240213 | 141800 | 3617807350 | 32850 | 32850 | 32850 | 32800 | 284 |
| 389 | 20240213 | 141700 | 3608485900 | 32850 | 32850 | 32850 | 32800 | 103 |
| 390 | 20240213 | 141600 | 3605103250 | 32850 | 32850 | 32850 | 32800 | 111 |
| 391 | 20240213 | 141500 | 3601457400 | 32850 | 32850 | 32850 | 32800 | 247 |
| 392 | 20240213 | 141400 | 3593343800 | 32800 | 32850 | 32850 | 32800 | 221 |
| 393 | 20240213 | 141300 | 3586090450 | 32800 | 32850 | 32850 | 32800 | 227 |
| 394 | 20240213 | 141200 | 3578637800 | 32800 | 32850 | 32850 | 32800 | 192 |
| 395 | 20240213 | 141100 | 3572335850 | 32800 | 32800 | 32800 | 32800 | 61 |
| 396 | 20240213 | 141000 | 3570335050 | 32800 | 32850 | 32850 | 32800 | 127 |
| 397 | 20240213 | 140900 | 3566164750 | 32850 | 32800 | 32850 | 32800 | 111 |
| 398 | 20240213 | 140800 | 3562521650 | 32800 | 32800 | 32850 | 32800 | 76 |
| 399 | 20240213 | 140700 | 3560028150 | 32850 | 32800 | 32850 | 32800 | 61 |
| 400 | 20240213 | 140600 | 3558025300 | 32850 | 32800 | 32850 | 32800 | 465 |
| 401 | 20240213 | 140500 | 3542753150 | 32800 | 32850 | 32850 | 32800 | 56 |
| 402 | 20240213 | 140400 | 3540914950 | 32850 | 32800 | 32850 | 32800 | 194 |
| 403 | 20240213 | 140300 | 3534545950 | 32800 | 32850 | 32850 | 32800 | 115 |
| 404 | 20240213 | 140200 | 3530769950 | 32800 | 32800 | 32800 | 32800 | 97 |
| 405 | 20240213 | 140100 | 3527588350 | 32850 | 32850 | 32850 | 32800 | 199 |
| 406 | 20240213 | 140000 | 3521058750 | 32800 | 32850 | 32850 | 32800 | 228 |
| 407 | 20240213 | 135900 | 3513571150 | 32850 | 32800 | 32850 | 32800 | 89 |
| 408 | 20240213 | 135800 | 3510647850 | 32850 | 32800 | 32850 | 32800 | 315 |
| 409 | 20240213 | 135700 | 3500300300 | 32850 | 32850 | 32850 | 32800 | 598 |
| 410 | 20240213 | 135600 | 3480658500 | 32850 | 32850 | 32850 | 32800 | 77 |
| 411 | 20240213 | 135500 | 3478130900 | 32800 | 32800 | 32850 | 32800 | 106 |
| 412 | 20240213 | 135400 | 3474651600 | 32800 | 32800 | 32850 | 32800 | 150 |
| 413 | 20240213 | 135300 | 3469729850 | 32850 | 32850 | 32850 | 32800 | 45 |
| 414 | 20240213 | 135200 | 3468251850 | 32800 | 32850 | 32850 | 32800 | 139 |
| 415 | 20240213 | 135100 | 3463687250 | 32850 | 32850 | 32850 | 32850 | 67 |
| 416 | 20240213 | 135000 | 3461486300 | 32850 | 32850 | 32850 | 32800 | 180 |
| 417 | 20240213 | 134900 | 3455573400 | 32850 | 32850 | 32850 | 32800 | 308 |
| 418 | 20240213 | 134800 | 3445457250 | 32800 | 32800 | 32850 | 32800 | 94 |
| 419 | 20240213 | 134700 | 3442372400 | 32800 | 32800 | 32850 | 32800 | 87 |
| 420 | 20240213 | 134600 | 3439517300 | 32800 | 32800 | 32850 | 32800 | 79 |
| 421 | 20240213 | 134500 | 3436924650 | 32800 | 32800 | 32850 | 32800 | 64 |
| 422 | 20240213 | 134400 | 3434825200 | 32850 | 32800 | 32850 | 32800 | 64 |
| 423 | 20240213 | 134300 | 3432723350 | 32850 | 32850 | 32850 | 32850 | 21 |
| 424 | 20240213 | 134200 | 3432033500 | 32850 | 32850 | 32850 | 32800 | 277 |
| 425 | 20240213 | 134100 | 3422944600 | 32850 | 32850 | 32850 | 32850 | 93 |
| 426 | 20240213 | 134000 | 3419889550 | 32800 | 32850 | 32900 | 32800 | 425 |
| 427 | 20240213 | 133900 | 3405935650 | 32850 | 32900 | 32950 | 32850 | 116 |
| 428 | 20240213 | 133800 | 3402118800 | 32850 | 32850 | 32850 | 32850 | 19 |
| 429 | 20240213 | 133700 | 3401494650 | 32850 | 32850 | 32850 | 32800 | 362 |
| 430 | 20240213 | 133600 | 3389603900 | 32850 | 32800 | 32850 | 32800 | 51 |
| 431 | 20240213 | 133500 | 3387928850 | 32850 | 32800 | 32850 | 32800 | 323 |
| 432 | 20240213 | 133400 | 3377325350 | 32800 | 32850 | 32850 | 32800 | 89 |
| 433 | 20240213 | 133300 | 3374401750 | 32850 | 32850 | 32850 | 32850 | 58 |
| 434 | 20240213 | 133200 | 3372496450 | 32850 | 32800 | 32850 | 32800 | 129 |
| 435 | 20240213 | 133100 | 3368260650 | 32850 | 32800 | 32850 | 32800 | 249 |
| 436 | 20240213 | 133000 | 3360082100 | 32900 | 32800 | 32900 | 32800 | 147 |
| 437 | 20240213 | 132900 | 3355258200 | 32900 | 32800 | 32900 | 32800 | 58 |
| 438 | 20240213 | 132800 | 3353351900 | 32800 | 32850 | 32850 | 32800 | 111 |
| 439 | 20240213 | 132700 | 3349710950 | 32800 | 32800 | 32850 | 32800 | 127 |
| 440 | 20240213 | 132600 | 3345544450 | 32800 | 32750 | 32800 | 32750 | 289 |
| 441 | 20240213 | 132500 | 3336066550 | 32750 | 32800 | 32800 | 32750 | 230 |
| 442 | 20240213 | 132400 | 3328528250 | 32800 | 32800 | 32800 | 32800 | 185 |
| 443 | 20240213 | 132300 | 3322460250 | 32800 | 32800 | 32800 | 32750 | 146 |
| 444 | 20240213 | 132200 | 3317673850 | 32800 | 32750 | 32800 | 32750 | 12 |
| 445 | 20240213 | 132100 | 3317280500 | 32750 | 32750 | 32800 | 32750 | 1267 |
| 446 | 20240213 | 132000 | 3275776000 | 32750 | 32750 | 32750 | 32750 | 358 |
| 447 | 20240213 | 131900 | 3264051500 | 32750 | 32700 | 32750 | 32700 | 317 |
| 448 | 20240213 | 131800 | 3253681700 | 32700 | 32800 | 32800 | 32700 | 638 |
| 449 | 20240213 | 131700 | 3232775150 | 32800 | 32800 | 32850 | 32800 | 95 |
| 450 | 20240213 | 131600 | 3229658150 | 32850 | 32800 | 32850 | 32800 | 29 |
| 451 | 20240213 | 131500 | 3228706800 | 32800 | 32800 | 32850 | 32800 | 220 |
| 452 | 20240213 | 131400 | 3221489800 | 32800 | 32800 | 32800 | 32750 | 27 |
| 453 | 20240213 | 131300 | 3220604250 | 32800 | 32750 | 32800 | 32750 | 181 |
| 454 | 20240213 | 131200 | 3214675250 | 32750 | 32750 | 32800 | 32700 | 692 |
| 455 | 20240213 | 131100 | 3192008050 | 32750 | 32750 | 32850 | 32750 | 143 |
| 456 | 20240213 | 131000 | 3187324100 | 32750 | 32800 | 32800 | 32750 | 571 |
| 457 | 20240213 | 130900 | 3168602850 | 32800 | 32800 | 32850 | 32800 | 149 |
| 458 | 20240213 | 130800 | 3163715350 | 32800 | 32750 | 32800 | 32750 | 42 |
| 459 | 20240213 | 130700 | 3162337800 | 32750 | 32800 | 32800 | 32750 | 112 |
| 460 | 20240213 | 130600 | 3158664400 | 32800 | 32700 | 32800 | 32700 | 503 |
| 461 | 20240213 | 130500 | 3142192050 | 32700 | 32750 | 32750 | 32700 | 659 |
| 462 | 20240213 | 130400 | 3120610800 | 32750 | 32750 | 32750 | 32750 | 54 |
| 463 | 20240213 | 130300 | 3118842300 | 32800 | 32850 | 32850 | 32800 | 1158 |
| 464 | 20240213 | 130200 | 3080857300 | 32800 | 32850 | 32850 | 32800 | 115 |
| 465 | 20240213 | 130100 | 3077082700 | 32850 | 32800 | 32850 | 32800 | 64 |
| 466 | 20240213 | 130000 | 3074982200 | 32800 | 32850 | 32850 | 32800 | 109 |
| 467 | 20240213 | 125900 | 3071405450 | 32850 | 32800 | 32850 | 32800 | 105 |
| 468 | 20240213 | 125800 | 3067957950 | 32800 | 32800 | 32800 | 32800 | 447 |
| 469 | 20240213 | 125700 | 3053296350 | 32850 | 32900 | 32900 | 32800 | 445 |
| 470 | 20240213 | 125600 | 3038678550 | 32900 | 32900 | 32900 | 32900 | 16 |
| 471 | 20240213 | 125500 | 3038152150 | 32900 | 32900 | 32950 | 32850 | 1718 |
| 472 | 20240213 | 125400 | 2981657700 | 32900 | 32950 | 32950 | 32900 | 81 |
| 473 | 20240213 | 125300 | 2978990700 | 32950 | 32950 | 32950 | 32950 | 41 |
| 474 | 20240213 | 125200 | 2977639750 | 32900 | 32900 | 32900 | 32900 | 35 |
| 475 | 20240213 | 125100 | 2976488250 | 32950 | 32950 | 32950 | 32900 | 116 |
| 476 | 20240213 | 125000 | 2972671050 | 32900 | 32900 | 32900 | 32850 | 582 |
| 477 | 20240213 | 124900 | 2953524950 | 32900 | 32900 | 32900 | 32900 | 280 |
| 478 | 20240213 | 124800 | 2944312950 | 32950 | 32950 | 32950 | 32950 | 12 |
| 479 | 20240213 | 124700 | 2943917550 | 32950 | 32950 | 32950 | 32950 | 30 |
| 480 | 20240213 | 124600 | 2942929050 | 32900 | 32900 | 32900 | 32900 | 2 |
| 481 | 20240213 | 124500 | 2942863250 | 32900 | 32900 | 32950 | 32900 | 711 |
| 482 | 20240213 | 124400 | 2919470550 | 32950 | 32950 | 32950 | 32900 | 83 |
| 483 | 20240213 | 124300 | 2916735750 | 32950 | 32950 | 32950 | 32950 | 70 |
| 484 | 20240213 | 124200 | 2914429250 | 32950 | 32950 | 32950 | 32950 | 94 |
| 485 | 20240213 | 124100 | 2911331950 | 32950 | 32950 | 32950 | 32950 | 45 |
| 486 | 20240213 | 124000 | 2909849200 | 32950 | 32950 | 32950 | 32950 | 51 |
| 487 | 20240213 | 123900 | 2908168750 | 32950 | 32950 | 32950 | 32950 | 53 |
| 488 | 20240213 | 123800 | 2906422400 | 33000 | 33000 | 33000 | 33000 | 133 |
| 489 | 20240213 | 123700 | 2902033400 | 32900 | 32850 | 32900 | 32850 | 471 |
| 490 | 20240213 | 123600 | 2886538450 | 32900 | 32900 | 32900 | 32900 | 11 |
| 491 | 20240213 | 123500 | 2886176550 | 32900 | 32850 | 32900 | 32850 | 94 |
| 492 | 20240213 | 123400 | 2883085300 | 32850 | 32900 | 32900 | 32850 | 1189 |
| 493 | 20240213 | 123300 | 2843983600 | 32950 | 33000 | 33000 | 32950 | 863 |
| 494 | 20240213 | 123200 | 2815546700 | 33000 | 33000 | 33000 | 33000 | 58 |
| 495 | 20240213 | 123100 | 2813632700 | 33000 | 33000 | 33000 | 33000 | 59 |
| 496 | 20240213 | 123000 | 2811685700 | 33000 | 33000 | 33000 | 33000 | 67 |
| 497 | 20240213 | 122900 | 2809474700 | 33000 | 33000 | 33000 | 33000 | 54 |
| 498 | 20240213 | 122800 | 2807692700 | 33000 | 33000 | 33000 | 33000 | 73 |
| 499 | 20240213 | 122700 | 2805283700 | 33000 | 33000 | 33000 | 33000 | 59 |
| 500 | 20240213 | 122600 | 2803336700 | 33000 | 33000 | 33000 | 33000 | 47 |
| 501 | 20240213 | 122500 | 2801785700 | 33000 | 33000 | 33000 | 32950 | 149 |
| 502 | 20240213 | 122400 | 2796874900 | 33000 | 33000 | 33000 | 33000 | 33 |
| 503 | 20240213 | 122300 | 2795785900 | 33000 | 33000 | 33050 | 33000 | 546 |
| 504 | 20240213 | 122200 | 2777766150 | 33000 | 32950 | 33000 | 32950 | 16 |
| 505 | 20240213 | 122100 | 2777238900 | 33000 | 33050 | 33050 | 33000 | 154 |
| 506 | 20240213 | 122000 | 2772156850 | 33000 | 33000 | 33000 | 33000 | 285 |
| 507 | 20240213 | 121900 | 2762751850 | 33000 | 33000 | 33000 | 32950 | 229 |
| 508 | 20240213 | 121800 | 2755195900 | 33000 | 33000 | 33000 | 33000 | 14 |
| 509 | 20240213 | 121700 | 2754733900 | 33000 | 33000 | 33000 | 33000 | 82 |
| 510 | 20240213 | 121600 | 2752027900 | 33050 | 33000 | 33050 | 33000 | 117 |
| 511 | 20240213 | 121500 | 2748163600 | 33000 | 32950 | 33000 | 32950 | 552 |
| 512 | 20240213 | 121400 | 2729947950 | 32950 | 32950 | 33000 | 32950 | 189 |
| 513 | 20240213 | 121300 | 2723718150 | 33000 | 33000 | 33000 | 33000 | 10 |
| 514 | 20240213 | 121200 | 2723388150 | 33000 | 32950 | 33000 | 32950 | 311 |
| 515 | 20240213 | 121100 | 2713140650 | 32950 | 32900 | 32950 | 32900 | 140 |
| 516 | 20240213 | 121000 | 2708532650 | 32900 | 32950 | 32950 | 32900 | 46 |
| 517 | 20240213 | 120900 | 2707017100 | 32950 | 32950 | 32950 | 32950 | 103 |
| 518 | 20240213 | 120800 | 2703623250 | 32950 | 32950 | 32950 | 32950 | 115 |
| 519 | 20240213 | 120700 | 2699834000 | 32950 | 32900 | 32950 | 32900 | 116 |
| 520 | 20240213 | 120600 | 2696013150 | 32950 | 32900 | 32950 | 32900 | 128 |
| 521 | 20240213 | 120500 | 2691799950 | 32900 | 32900 | 32950 | 32900 | 141 |
| 522 | 20240213 | 120400 | 2687158750 | 32950 | 32950 | 32950 | 32900 | 104 |
| 523 | 20240213 | 120300 | 2683732950 | 32900 | 32950 | 32950 | 32900 | 60 |
| 524 | 20240213 | 120200 | 2681756900 | 32950 | 32950 | 32950 | 32950 | 57 |
| 525 | 20240213 | 120100 | 2679878750 | 32950 | 32950 | 32950 | 32950 | 61 |
| 526 | 20240213 | 120000 | 2677868800 | 32950 | 32950 | 32950 | 32950 | 47 |
| 527 | 20240213 | 115900 | 2676320150 | 32950 | 32950 | 32950 | 32900 | 79 |
| 528 | 20240213 | 115800 | 2673719850 | 32900 | 32950 | 32950 | 32900 | 155 |
| 529 | 20240213 | 115700 | 2668615500 | 32950 | 32900 | 32950 | 32900 | 51 |
| 530 | 20240213 | 115600 | 2666936100 | 32900 | 32900 | 32900 | 32900 | 106 |
| 531 | 20240213 | 115500 | 2663448700 | 32950 | 32950 | 32950 | 32950 | 105 |
| 532 | 20240213 | 115400 | 2659988950 | 32950 | 32900 | 32950 | 32900 | 35 |
| 533 | 20240213 | 115300 | 2658836050 | 32850 | 32900 | 32900 | 32850 | 672 |
| 534 | 20240213 | 115200 | 2636728150 | 32950 | 32900 | 32950 | 32900 | 16 |
| 535 | 20240213 | 115100 | 2636201050 | 32900 | 32950 | 32950 | 32900 | 155 |
| 536 | 20240213 | 115000 | 2631097450 | 32950 | 33000 | 33000 | 32900 | 45 |
| 537 | 20240213 | 114900 | 2629615050 | 33000 | 33000 | 33000 | 32950 | 389 |
| 538 | 20240213 | 114800 | 2616793800 | 33000 | 32950 | 33000 | 32950 | 424 |
| 539 | 20240213 | 114700 | 2602822000 | 32950 | 32950 | 32950 | 32950 | 62 |
| 540 | 20240213 | 114600 | 2600779100 | 32950 | 32950 | 32950 | 32900 | 599 |
| 541 | 20240213 | 114500 | 2581044850 | 32950 | 32950 | 32950 | 32950 | 61 |
| 542 | 20240213 | 114400 | 2579034900 | 32950 | 32950 | 32950 | 32900 | 81 |
| 543 | 20240213 | 114300 | 2576367150 | 32950 | 32950 | 32950 | 32950 | 65 |
| 544 | 20240213 | 114200 | 2574225400 | 32950 | 32950 | 32950 | 32950 | 14 |
| 545 | 20240213 | 114100 | 2573764100 | 32950 | 32950 | 32950 | 32950 | 1096 |
| 546 | 20240213 | 114000 | 2537650900 | 32900 | 33000 | 33000 | 32900 | 221 |
| 547 | 20240213 | 113900 | 2530369600 | 33000 | 33000 | 33000 | 33000 | 75 |
| 548 | 20240213 | 113800 | 2527894600 | 32900 | 32900 | 32900 | 32900 | 155 |
| 549 | 20240213 | 113700 | 2522795100 | 32900 | 32900 | 32900 | 32900 | 14 |
| 550 | 20240213 | 113600 | 2522334500 | 32900 | 32800 | 32900 | 32800 | 51 |
| 551 | 20240213 | 113500 | 2520657600 | 32900 | 32800 | 32900 | 32800 | 34 |
| 552 | 20240213 | 113400 | 2519539100 | 32900 | 32800 | 32900 | 32800 | 48 |
| 553 | 20240213 | 113300 | 2517961800 | 32900 | 32900 | 32900 | 32850 | 1219 |
| 554 | 20240213 | 113200 | 2477913900 | 32850 | 32850 | 32900 | 32850 | 147 |
| 555 | 20240213 | 113100 | 2473082800 | 32900 | 32950 | 32950 | 32900 | 77 |
| 556 | 20240213 | 113000 | 2470549400 | 32950 | 33000 | 33000 | 32950 | 425 |
| 557 | 20240213 | 112900 | 2456544050 | 33000 | 33000 | 33000 | 33000 | 50 |
| 558 | 20240213 | 112800 | 2454894050 | 33000 | 33000 | 33000 | 33000 | 91 |
| 559 | 20240213 | 112700 | 2451891050 | 33000 | 33000 | 33000 | 33000 | 77 |
| 560 | 20240213 | 112600 | 2449350050 | 33000 | 33000 | 33000 | 33000 | 33 |
| 561 | 20240213 | 112500 | 2448261050 | 33000 | 32900 | 33000 | 32900 | 863 |
| 562 | 20240213 | 112400 | 2419837700 | 32900 | 32850 | 32900 | 32850 | 268 |
| 563 | 20240213 | 112300 | 2411032050 | 32850 | 32850 | 32850 | 32800 | 119 |
| 564 | 20240213 | 112200 | 2407123400 | 32850 | 32800 | 32850 | 32800 | 2085 |
| 565 | 20240213 | 112100 | 2338730300 | 32750 | 32750 | 32800 | 32750 | 54 |
| 566 | 20240213 | 112000 | 2336960100 | 32800 | 32750 | 32800 | 32750 | 75 |
| 567 | 20240213 | 111900 | 2334501150 | 32750 | 32800 | 32800 | 32750 | 160 |
| 568 | 20240213 | 111800 | 2329253800 | 32800 | 32800 | 32800 | 32800 | 454 |
| 569 | 20240213 | 111700 | 2314362600 | 32800 | 32800 | 32800 | 32750 | 52 |
| 570 | 20240213 | 111600 | 2312657250 | 32800 | 32750 | 32800 | 32750 | 63 |
| 571 | 20240213 | 111500 | 2310592000 | 32800 | 32750 | 32800 | 32750 | 84 |
| 572 | 20240213 | 111400 | 2307840950 | 32750 | 32750 | 32800 | 32750 | 523 |
| 573 | 20240213 | 111300 | 2290710300 | 32750 | 32750 | 32750 | 32700 | 142 |
| 574 | 20240213 | 111200 | 2286060400 | 32750 | 32750 | 32750 | 32750 | 35 |
| 575 | 20240213 | 111100 | 2284914150 | 32750 | 32750 | 32750 | 32750 | 4 |
| 576 | 20240213 | 111000 | 2284783150 | 32700 | 32750 | 32750 | 32700 | 55 |
| 577 | 20240213 | 110900 | 2282982100 | 32700 | 32700 | 32700 | 32650 | 1491 |
| 578 | 20240213 | 110800 | 2234279350 | 32700 | 32750 | 32750 | 32700 | 78 |
| 579 | 20240213 | 110700 | 2231725800 | 32750 | 32700 | 32750 | 32700 | 47 |
| 580 | 20240213 | 110600 | 2230188500 | 32750 | 32750 | 32750 | 32700 | 141 |
| 581 | 20240213 | 110500 | 2225575750 | 32750 | 32750 | 32750 | 32700 | 73 |
| 582 | 20240213 | 110400 | 2223188400 | 32750 | 32750 | 32750 | 32750 | 90 |
| 583 | 20240213 | 110300 | 2220240900 | 32650 | 32700 | 32750 | 32650 | 1052 |
| 584 | 20240213 | 110200 | 2185885900 | 32750 | 32750 | 32750 | 32750 | 140 |
| 585 | 20240213 | 110100 | 2181300900 | 32700 | 32700 | 32700 | 32700 | 21 |
| 586 | 20240213 | 110000 | 2180614200 | 32650 | 32700 | 32750 | 32650 | 188 |
| 587 | 20240213 | 105900 | 2174466950 | 32700 | 32650 | 32700 | 32650 | 189 |
| 588 | 20240213 | 105800 | 2168288650 | 32700 | 32650 | 32700 | 32650 | 58 |
| 589 | 20240213 | 105700 | 2166393800 | 32650 | 32650 | 32650 | 32650 | 43 |
| 590 | 20240213 | 105600 | 2164989850 | 32700 | 32650 | 32700 | 32650 | 153 |
| 591 | 20240213 | 105500 | 2159987250 | 32650 | 32700 | 32700 | 32650 | 448 |
| 592 | 20240213 | 105400 | 2145359000 | 32700 | 32700 | 32700 | 32650 | 241 |
| 593 | 20240213 | 105300 | 2137479500 | 32700 | 32700 | 32750 | 32650 | 1743 |
| 594 | 20240213 | 105200 | 2080534850 | 32650 | 32700 | 32800 | 32650 | 397 |
| 595 | 20240213 | 105100 | 2067553600 | 32700 | 32650 | 32700 | 32650 | 208 |
| 596 | 20240213 | 105000 | 2060759200 | 32650 | 32700 | 32700 | 32650 | 50 |
| 597 | 20240213 | 104900 | 2059125250 | 32650 | 32700 | 32700 | 32650 | 211 |
| 598 | 20240213 | 104800 | 2052226300 | 32750 | 32750 | 32750 | 32750 | 63 |
| 599 | 20240213 | 104700 | 2050163050 | 32750 | 32750 | 32750 | 32750 | 7 |
| 600 | 20240213 | 104600 | 2049933800 | 32750 | 32700 | 32750 | 32700 | 31 |
| 601 | 20240213 | 104500 | 2048919300 | 32650 | 32750 | 32750 | 32650 | 1468 |
| 602 | 20240213 | 104400 | 2000928500 | 32750 | 32750 | 32750 | 32750 | 64 |
| 603 | 20240213 | 104300 | 1998832500 | 32750 | 32750 | 32750 | 32750 | 725 |
| 604 | 20240213 | 104200 | 1975088750 | 32700 | 32700 | 32750 | 32700 | 78 |
| 605 | 20240213 | 104100 | 1972535050 | 32700 | 32700 | 32700 | 32700 | 23 |
| 606 | 20240213 | 104000 | 1971782950 | 32700 | 32750 | 32750 | 32700 | 4 |
| 607 | 20240213 | 103900 | 1971652100 | 32750 | 32700 | 32750 | 32700 | 217 |
| 608 | 20240213 | 103800 | 1964555400 | 32700 | 32700 | 32700 | 32700 | 149 |
| 609 | 20240213 | 103700 | 1959683100 | 32700 | 32700 | 32700 | 32650 | 34 |
| 610 | 20240213 | 103600 | 1958572300 | 32700 | 32750 | 32750 | 32700 | 1195 |
| 611 | 20240213 | 103500 | 1919495700 | 32750 | 32750 | 32750 | 32700 | 199 |
| 612 | 20240213 | 103400 | 1912979400 | 32750 | 32750 | 32800 | 32700 | 1186 |
| 613 | 20240213 | 103300 | 1874153150 | 32750 | 32800 | 32800 | 32750 | 81 |
| 614 | 20240213 | 103200 | 1871499400 | 32800 | 32800 | 32800 | 32800 | 27 |
| 615 | 20240213 | 103100 | 1870613800 | 32750 | 32800 | 32800 | 32750 | 218 |
| 616 | 20240213 | 103000 | 1863470050 | 32800 | 32800 | 32850 | 32800 | 197 |
| 617 | 20240213 | 102900 | 1857008250 | 32850 | 32750 | 32850 | 32750 | 112 |
| 618 | 20240213 | 102800 | 1853330100 | 32750 | 32850 | 32850 | 32750 | 930 |
| 619 | 20240213 | 102700 | 1822831750 | 32800 | 32850 | 32850 | 32800 | 143 |
| 620 | 20240213 | 102600 | 1818140250 | 32850 | 32850 | 32850 | 32850 | 28 |
| 621 | 20240213 | 102500 | 1817220450 | 32850 | 32850 | 32900 | 32850 | 763 |
| 622 | 20240213 | 102400 | 1792153500 | 32850 | 32850 | 32850 | 32850 | 56 |
| 623 | 20240213 | 102300 | 1790313900 | 32850 | 32900 | 32900 | 32850 | 91 |
| 624 | 20240213 | 102200 | 1787322050 | 32900 | 32850 | 32900 | 32850 | 23 |
| 625 | 20240213 | 102100 | 1786565400 | 32850 | 32900 | 32900 | 32850 | 96 |
| 626 | 20240213 | 102000 | 1783409950 | 32850 | 32900 | 32900 | 32850 | 331 |
| 627 | 20240213 | 101900 | 1772536100 | 32900 | 32900 | 32900 | 32850 | 397 |
| 628 | 20240213 | 101800 | 1759474900 | 32900 | 32950 | 32950 | 32850 | 643 |
| 629 | 20240213 | 101700 | 1738318950 | 32900 | 32950 | 32950 | 32900 | 247 |
| 630 | 20240213 | 101600 | 1730191150 | 32950 | 32900 | 32950 | 32900 | 92 |
| 631 | 20240213 | 101500 | 1727163800 | 32900 | 32950 | 32950 | 32900 | 5 |
| 632 | 20240213 | 101400 | 1726999200 | 32900 | 32950 | 32950 | 32900 | 744 |
| 633 | 20240213 | 101300 | 1702494350 | 33000 | 32950 | 33000 | 32950 | 92 |
| 634 | 20240213 | 101200 | 1699462900 | 32950 | 33000 | 33000 | 32950 | 43 |
| 635 | 20240213 | 101100 | 1698044050 | 33000 | 33050 | 33050 | 33000 | 365 |
| 636 | 20240213 | 101000 | 1685992400 | 33100 | 33050 | 33100 | 33050 | 94 |
| 637 | 20240213 | 100900 | 1682885600 | 33050 | 33150 | 33150 | 33050 | 314 |
| 638 | 20240213 | 100800 | 1672499900 | 33150 | 33150 | 33200 | 33150 | 254 |
| 639 | 20240213 | 100700 | 1664079750 | 33050 | 33050 | 33150 | 33050 | 358 |
| 640 | 20240213 | 100600 | 1652233550 | 33100 | 33100 | 33100 | 33100 | 35 |
| 641 | 20240213 | 100500 | 1651075050 | 33100 | 33050 | 33100 | 33050 | 299 |
| 642 | 20240213 | 100400 | 1641183600 | 33050 | 33000 | 33050 | 32950 | 632 |
| 643 | 20240213 | 100300 | 1620327850 | 32950 | 33000 | 33000 | 32950 | 111 |
| 644 | 20240213 | 100200 | 1616667850 | 33000 | 33000 | 33000 | 33000 | 35 |
| 645 | 20240213 | 100100 | 1615512850 | 33000 | 32950 | 33000 | 32950 | 142 |
| 646 | 20240213 | 100000 | 1610828300 | 32950 | 32950 | 33000 | 32950 | 37 |
| 647 | 20240213 | 095900 | 1609609100 | 32950 | 32950 | 32950 | 32950 | 37 |
| 648 | 20240213 | 095800 | 1608389950 | 32950 | 32900 | 32950 | 32850 | 948 |
| 649 | 20240213 | 095700 | 1577202600 | 32900 | 32850 | 32900 | 32850 | 719 |
| 650 | 20240213 | 095600 | 1553577950 | 32850 | 32850 | 32850 | 32850 | 7 |
| 651 | 20240213 | 095500 | 1553348000 | 32850 | 32850 | 32850 | 32850 | 5 |
| 652 | 20240213 | 095400 | 1553183750 | 32800 | 32850 | 32900 | 32800 | 159 |
| 653 | 20240213 | 095300 | 1547960750 | 32850 | 32850 | 32900 | 32850 | 959 |
| 654 | 20240213 | 095200 | 1516454300 | 32850 | 32850 | 32850 | 32850 | 433 |
| 655 | 20240213 | 095100 | 1502230250 | 32850 | 32900 | 32900 | 32850 | 188 |
| 656 | 20240213 | 095000 | 1496054400 | 32850 | 32850 | 32900 | 32850 | 868 |
| 657 | 20240213 | 094900 | 1467539800 | 32850 | 32850 | 32850 | 32800 | 43 |
| 658 | 20240213 | 094800 | 1466127500 | 32850 | 32850 | 32850 | 32800 | 129 |
| 659 | 20240213 | 094700 | 1461890300 | 32900 | 32900 | 32900 | 32850 | 30 |
| 660 | 20240213 | 094600 | 1460904050 | 32900 | 32850 | 32900 | 32800 | 989 |
| 661 | 20240213 | 094500 | 1428445050 | 32850 | 32950 | 32950 | 32850 | 194 |
| 662 | 20240213 | 094400 | 1422061700 | 32950 | 32950 | 32950 | 32900 | 218 |
| 663 | 20240213 | 094300 | 1414884600 | 32950 | 32900 | 32950 | 32900 | 47 |
| 664 | 20240213 | 094200 | 1413336950 | 32900 | 32900 | 32950 | 32900 | 183 |
| 665 | 20240213 | 094100 | 1407315750 | 32900 | 32800 | 32900 | 32800 | 800 |
| 666 | 20240213 | 094000 | 1381053000 | 32800 | 32800 | 32800 | 32750 | 1338 |
| 667 | 20240213 | 093900 | 1337178750 | 32850 | 32800 | 32850 | 32800 | 327 |
| 668 | 20240213 | 093800 | 1326452650 | 32800 | 32850 | 32850 | 32800 | 187 |
| 669 | 20240213 | 093700 | 1320315600 | 32850 | 32850 | 32850 | 32850 | 386 |
| 670 | 20240213 | 093600 | 1307635500 | 32850 | 32800 | 32850 | 32800 | 67 |
| 671 | 20240213 | 093500 | 1305435700 | 32850 | 32850 | 32850 | 32800 | 175 |
| 672 | 20240213 | 093400 | 1299691150 | 32850 | 32850 | 32850 | 32850 | 82 |
| 673 | 20240213 | 093300 | 1296997450 | 32850 | 32900 | 32900 | 32850 | 730 |
| 674 | 20240213 | 093200 | 1273016450 | 32850 | 32900 | 32900 | 32850 | 193 |
| 675 | 20240213 | 093100 | 1266672250 | 32850 | 32850 | 32900 | 32850 | 166 |
| 676 | 20240213 | 093000 | 1261218550 | 32850 | 32900 | 32900 | 32850 | 887 |
| 677 | 20240213 | 092900 | 1232080450 | 32900 | 32900 | 32900 | 32850 | 30 |
| 678 | 20240213 | 092800 | 1231093550 | 32900 | 32950 | 32950 | 32900 | 544 |
| 679 | 20240213 | 092700 | 1213195600 | 32950 | 32900 | 32950 | 32900 | 435 |
| 680 | 20240213 | 092600 | 1198880050 | 32900 | 32900 | 32900 | 32900 | 123 |
| 681 | 20240213 | 092500 | 1194833350 | 32950 | 32900 | 32950 | 32900 | 251 |
| 682 | 20240213 | 092400 | 1186574400 | 32900 | 32850 | 32900 | 32850 | 169 |
| 683 | 20240213 | 092300 | 1181016900 | 32850 | 32900 | 32900 | 32850 | 210 |
| 684 | 20240213 | 092200 | 1174108100 | 32900 | 32900 | 32900 | 32800 | 281 |
| 685 | 20240213 | 092100 | 1164869000 | 32900 | 32850 | 32950 | 32850 | 256 |
| 686 | 20240213 | 092000 | 1156447250 | 32950 | 32850 | 32950 | 32750 | 2784 |
| 687 | 20240213 | 091900 | 1065192800 | 32850 | 32950 | 32950 | 32850 | 1536 |
| 688 | 20240213 | 091800 | 1014646400 | 33000 | 33050 | 33050 | 32950 | 1635 |
| 689 | 20240213 | 091700 | 960703450 | 33050 | 33050 | 33100 | 33050 | 36 |
| 690 | 20240213 | 091600 | 959513000 | 32950 | 33100 | 33100 | 32950 | 905 |
| 691 | 20240213 | 091500 | 929682050 | 32950 | 33100 | 33100 | 32950 | 24 |
| 692 | 20240213 | 091400 | 928891100 | 33100 | 33100 | 33100 | 33100 | 3 |
| 693 | 20240213 | 091300 | 928791800 | 32950 | 33150 | 33150 | 32950 | 1876 |
| 694 | 20240213 | 091200 | 866739200 | 33200 | 33200 | 33300 | 33150 | 115 |
| 695 | 20240213 | 091100 | 862920500 | 33150 | 33250 | 33250 | 33150 | 483 |
| 696 | 20240213 | 091000 | 846872200 | 33250 | 33250 | 33350 | 33250 | 610 |
| 697 | 20240213 | 090900 | 826552200 | 33250 | 33300 | 33400 | 33150 | 215 |
| 698 | 20240213 | 090800 | 819398850 | 33300 | 32800 | 33350 | 32800 | 2844 |
| 699 | 20240213 | 090700 | 725223550 | 32800 | 32800 | 32850 | 32800 | 973 |
| 700 | 20240213 | 090600 | 693301650 | 32800 | 32850 | 32900 | 32750 | 569 |
| 701 | 20240213 | 090500 | 674615300 | 32750 | 32950 | 32950 | 32750 | 204 |
| 702 | 20240213 | 090400 | 667908350 | 32950 | 33100 | 33100 | 32850 | 1004 |
| 703 | 20240213 | 090300 | 634859400 | 33100 | 32900 | 33150 | 32900 | 1310 |
| 704 | 20240213 | 090200 | 591589650 | 32900 | 32900 | 32950 | 32700 | 4975 |
| 705 | 20240213 | 090100 | 428740500 | 32950 | 32800 | 33000 | 32700 | 3152 |
| 706 | 20240213 | 090000 | 325421200 | 32800 | 32700 | 32800 | 32550 | 9591 |