37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 203500 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 2673 |
| 3 | 20240215 | 203400 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 4 | 20240215 | 203300 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 5 | 20240215 | 203200 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 6 | 20240215 | 203100 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 7 | 20240215 | 203000 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 8 | 20240215 | 202900 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 9 | 20240215 | 202800 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 10 | 20240215 | 202700 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 11 | 20240215 | 202600 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 12 | 20240215 | 202500 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 13 | 20240215 | 202400 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 14 | 20240215 | 202300 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 15 | 20240215 | 202200 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 16 | 20240215 | 202100 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 17 | 20240215 | 202000 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 18 | 20240215 | 201900 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 19 | 20240215 | 201800 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 20 | 20240215 | 201700 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 21 | 20240215 | 201600 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 22 | 20240215 | 201500 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 23 | 20240215 | 201400 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 24 | 20240215 | 201300 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 25 | 20240215 | 201200 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 26 | 20240215 | 201100 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 27 | 20240215 | 201000 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 28 | 20240215 | 200900 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 29 | 20240215 | 200800 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 30 | 20240215 | 200700 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 31 | 20240215 | 200600 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 32 | 20240215 | 200500 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 2673 |
| 33 | 20240215 | 200400 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 34 | 20240215 | 200300 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 35 | 20240215 | 200200 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 36 | 20240215 | 200100 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 37 | 20240215 | 200000 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 38 | 20240215 | 195900 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 39 | 20240215 | 195800 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 40 | 20240215 | 195700 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 41 | 20240215 | 195600 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 42 | 20240215 | 195500 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 43 | 20240215 | 195400 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 44 | 20240215 | 195300 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 45 | 20240215 | 195200 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 46 | 20240215 | 195100 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 47 | 20240215 | 195000 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 48 | 20240215 | 194900 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 49 | 20240215 | 194800 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 50 | 20240215 | 194700 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 51 | 20240215 | 194600 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 52 | 20240215 | 194500 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 53 | 20240215 | 194400 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 54 | 20240215 | 194300 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 55 | 20240215 | 194200 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 56 | 20240215 | 194100 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 57 | 20240215 | 194000 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 58 | 20240215 | 193900 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 59 | 20240215 | 193800 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 60 | 20240215 | 193700 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 61 | 20240215 | 193600 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 62 | 20240215 | 193500 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 2673 |
| 63 | 20240215 | 193400 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 64 | 20240215 | 193300 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 65 | 20240215 | 193200 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 66 | 20240215 | 193100 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 67 | 20240215 | 193000 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 68 | 20240215 | 192900 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 69 | 20240215 | 192800 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 70 | 20240215 | 192700 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 71 | 20240215 | 192600 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 72 | 20240215 | 192500 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 73 | 20240215 | 192400 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 74 | 20240215 | 192300 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 75 | 20240215 | 192200 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 76 | 20240215 | 192100 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 77 | 20240215 | 192000 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 78 | 20240215 | 191900 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 79 | 20240215 | 191800 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 80 | 20240215 | 191700 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 81 | 20240215 | 191600 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 82 | 20240215 | 191500 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 83 | 20240215 | 191400 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 84 | 20240215 | 191300 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 85 | 20240215 | 191200 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 86 | 20240215 | 191100 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 87 | 20240215 | 191000 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 88 | 20240215 | 190900 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 89 | 20240215 | 190800 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 90 | 20240215 | 190700 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 91 | 20240215 | 190600 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 92 | 20240215 | 190500 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 2673 |
| 93 | 20240215 | 190400 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 94 | 20240215 | 190300 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 95 | 20240215 | 190200 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 96 | 20240215 | 190100 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 97 | 20240215 | 190000 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 98 | 20240215 | 185900 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 99 | 20240215 | 185800 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 100 | 20240215 | 185700 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 101 | 20240215 | 185600 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 102 | 20240215 | 185500 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 103 | 20240215 | 185400 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 104 | 20240215 | 185300 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 105 | 20240215 | 185200 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 106 | 20240215 | 185100 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 107 | 20240215 | 185000 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 108 | 20240215 | 184900 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 109 | 20240215 | 184800 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 110 | 20240215 | 184700 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 111 | 20240215 | 184600 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 112 | 20240215 | 184500 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 113 | 20240215 | 184400 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 114 | 20240215 | 184300 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 115 | 20240215 | 184200 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 116 | 20240215 | 184100 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 117 | 20240215 | 184000 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 118 | 20240215 | 183900 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 119 | 20240215 | 183800 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 120 | 20240215 | 183700 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 121 | 20240215 | 183600 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 122 | 20240215 | 183500 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 2673 |
| 123 | 20240215 | 183400 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 124 | 20240215 | 183300 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 125 | 20240215 | 183200 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 126 | 20240215 | 183100 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 127 | 20240215 | 183000 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 128 | 20240215 | 182900 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 129 | 20240215 | 182800 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 130 | 20240215 | 182700 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 131 | 20240215 | 182600 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 132 | 20240215 | 182500 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 133 | 20240215 | 182400 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 134 | 20240215 | 182300 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 135 | 20240215 | 182200 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 136 | 20240215 | 182100 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 137 | 20240215 | 182000 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 138 | 20240215 | 181900 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 139 | 20240215 | 181800 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 140 | 20240215 | 181700 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 141 | 20240215 | 181600 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 142 | 20240215 | 181500 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 143 | 20240215 | 181400 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 144 | 20240215 | 181300 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 145 | 20240215 | 181200 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 146 | 20240215 | 181100 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 147 | 20240215 | 181000 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 148 | 20240215 | 180900 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 149 | 20240215 | 180800 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 150 | 20240215 | 180700 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 151 | 20240215 | 180600 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 152 | 20240215 | 180500 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 2673 |
| 153 | 20240215 | 180400 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 154 | 20240215 | 180300 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 155 | 20240215 | 180200 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 156 | 20240215 | 180100 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 157 | 20240215 | 180000 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 158 | 20240215 | 175900 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 159 | 20240215 | 175800 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 160 | 20240215 | 175700 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 161 | 20240215 | 175600 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 162 | 20240215 | 175500 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 163 | 20240215 | 175400 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 164 | 20240215 | 175300 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 165 | 20240215 | 175200 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 166 | 20240215 | 175100 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 167 | 20240215 | 175000 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 168 | 20240215 | 174900 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 169 | 20240215 | 174800 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 170 | 20240215 | 174700 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 171 | 20240215 | 174600 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 172 | 20240215 | 174500 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 173 | 20240215 | 174400 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 174 | 20240215 | 174300 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 175 | 20240215 | 174200 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 176 | 20240215 | 174100 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 177 | 20240215 | 174000 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 178 | 20240215 | 173900 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 179 | 20240215 | 173800 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 180 | 20240215 | 173700 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 181 | 20240215 | 173600 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 182 | 20240215 | 173500 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 2673 |
| 183 | 20240215 | 173400 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 184 | 20240215 | 173300 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 185 | 20240215 | 173200 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 186 | 20240215 | 173100 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 187 | 20240215 | 173000 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 188 | 20240215 | 172900 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 189 | 20240215 | 172800 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 190 | 20240215 | 172700 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 191 | 20240215 | 172600 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 192 | 20240215 | 172500 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 193 | 20240215 | 172400 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 194 | 20240215 | 172300 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 195 | 20240215 | 172200 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 196 | 20240215 | 172100 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 197 | 20240215 | 172000 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 198 | 20240215 | 171900 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 199 | 20240215 | 171800 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 200 | 20240215 | 171700 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 201 | 20240215 | 171600 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 202 | 20240215 | 171500 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 203 | 20240215 | 171400 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 204 | 20240215 | 171300 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 205 | 20240215 | 171200 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 206 | 20240215 | 171100 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 207 | 20240215 | 171000 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 208 | 20240215 | 170900 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 209 | 20240215 | 170800 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 210 | 20240215 | 170700 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 211 | 20240215 | 170600 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 212 | 20240215 | 170500 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 2673 |
| 213 | 20240215 | 170400 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 214 | 20240215 | 170300 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 215 | 20240215 | 170200 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 216 | 20240215 | 170100 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 217 | 20240215 | 170000 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 218 | 20240215 | 165900 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 219 | 20240215 | 165800 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 220 | 20240215 | 165700 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 221 | 20240215 | 165600 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 222 | 20240215 | 165500 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 223 | 20240215 | 165400 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 224 | 20240215 | 165300 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 225 | 20240215 | 165200 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 226 | 20240215 | 165100 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 227 | 20240215 | 165000 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 228 | 20240215 | 164900 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 229 | 20240215 | 164800 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 230 | 20240215 | 164700 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 231 | 20240215 | 164600 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 232 | 20240215 | 164500 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 233 | 20240215 | 164400 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 234 | 20240215 | 164300 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 235 | 20240215 | 164200 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 236 | 20240215 | 164100 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 237 | 20240215 | 164000 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 238 | 20240215 | 163900 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 239 | 20240215 | 163800 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 240 | 20240215 | 163700 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 241 | 20240215 | 163600 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 242 | 20240215 | 163500 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 2673 |
| 243 | 20240215 | 163400 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 244 | 20240215 | 163300 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 245 | 20240215 | 163200 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 246 | 20240215 | 163100 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 247 | 20240215 | 163000 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 248 | 20240215 | 162900 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 249 | 20240215 | 162800 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 250 | 20240215 | 162700 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 251 | 20240215 | 162600 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 252 | 20240215 | 162500 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 253 | 20240215 | 162400 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 254 | 20240215 | 162300 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 255 | 20240215 | 162200 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 256 | 20240215 | 162100 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 257 | 20240215 | 162000 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 258 | 20240215 | 161900 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 259 | 20240215 | 161800 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 260 | 20240215 | 161700 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 261 | 20240215 | 161600 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 262 | 20240215 | 161500 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 263 | 20240215 | 161400 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 264 | 20240215 | 161300 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 265 | 20240215 | 161200 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 266 | 20240215 | 161100 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 267 | 20240215 | 161000 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 268 | 20240215 | 160900 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 269 | 20240215 | 160800 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 270 | 20240215 | 160700 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 271 | 20240215 | 160600 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 272 | 20240215 | 160500 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 2673 |
| 273 | 20240215 | 160400 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 274 | 20240215 | 160300 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 275 | 20240215 | 160200 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 276 | 20240215 | 160100 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 277 | 20240215 | 160000 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 278 | 20240215 | 155900 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 279 | 20240215 | 155800 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 280 | 20240215 | 155700 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 281 | 20240215 | 155600 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 282 | 20240215 | 155500 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 283 | 20240215 | 155400 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 284 | 20240215 | 155300 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 285 | 20240215 | 155200 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 286 | 20240215 | 155100 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 287 | 20240215 | 155000 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 288 | 20240215 | 154900 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 289 | 20240215 | 154800 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 290 | 20240215 | 154700 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 291 | 20240215 | 154600 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 292 | 20240215 | 154500 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 293 | 20240215 | 154400 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 294 | 20240215 | 154300 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 295 | 20240215 | 154200 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 296 | 20240215 | 154100 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 297 | 20240215 | 154000 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 298 | 20240215 | 153900 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 299 | 20240215 | 153800 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 300 | 20240215 | 153700 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 301 | 20240215 | 153600 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 302 | 20240215 | 153500 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 2673 |
| 303 | 20240215 | 153400 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 304 | 20240215 | 153300 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 305 | 20240215 | 153200 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 306 | 20240215 | 153100 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 0 |
| 307 | 20240215 | 153000 | 5612465150 | 25950 | 25950 | 25950 | 25950 | 2673 |
| 308 | 20240215 | 152900 | 5543100800 | 25950 | 25950 | 25950 | 25950 | 0 |
| 309 | 20240215 | 152800 | 5543100800 | 25950 | 25950 | 25950 | 25950 | 0 |
| 310 | 20240215 | 152700 | 5543100800 | 25950 | 25950 | 25950 | 25950 | 0 |
| 311 | 20240215 | 152600 | 5543100800 | 25950 | 25950 | 25950 | 25950 | 0 |
| 312 | 20240215 | 152500 | 5543100800 | 25950 | 25950 | 25950 | 25950 | 0 |
| 313 | 20240215 | 152400 | 5543100800 | 25950 | 25950 | 25950 | 25950 | 0 |
| 314 | 20240215 | 152300 | 5543100800 | 25950 | 25950 | 25950 | 25950 | 0 |
| 315 | 20240215 | 152200 | 5543100800 | 25950 | 25950 | 25950 | 25950 | 0 |
| 316 | 20240215 | 152100 | 5543100800 | 25950 | 25950 | 25950 | 25950 | 0 |
| 317 | 20240215 | 152000 | 5543100800 | 25950 | 25950 | 25950 | 25950 | 0 |
| 318 | 20240215 | 151900 | 5543100800 | 25950 | 25800 | 25950 | 25750 | 1709 |
| 319 | 20240215 | 151800 | 5498874400 | 25850 | 25900 | 25900 | 25750 | 2941 |
| 320 | 20240215 | 151700 | 5422950400 | 25900 | 25850 | 25900 | 25850 | 419 |
| 321 | 20240215 | 151600 | 5412118600 | 25850 | 25850 | 25900 | 25850 | 74 |
| 322 | 20240215 | 151500 | 5410205100 | 25900 | 25850 | 25900 | 25850 | 133 |
| 323 | 20240215 | 151400 | 5406765600 | 25900 | 25850 | 25900 | 25850 | 416 |
| 324 | 20240215 | 151300 | 5396004450 | 25900 | 25850 | 25900 | 25850 | 17 |
| 325 | 20240215 | 151200 | 5395564900 | 25850 | 25850 | 25900 | 25850 | 187 |
| 326 | 20240215 | 151100 | 5390725950 | 25850 | 25900 | 25900 | 25850 | 93 |
| 327 | 20240215 | 151000 | 5388321150 | 25900 | 25900 | 25900 | 25850 | 370 |
| 328 | 20240215 | 150900 | 5378738650 | 25850 | 25900 | 25900 | 25850 | 460 |
| 329 | 20240215 | 150800 | 5366825900 | 25900 | 25850 | 25900 | 25850 | 35 |
| 330 | 20240215 | 150700 | 5365919500 | 25900 | 25900 | 25950 | 25850 | 229 |
| 331 | 20240215 | 150600 | 5359981700 | 25950 | 25900 | 25950 | 25850 | 659 |
| 332 | 20240215 | 150500 | 5342915200 | 25900 | 25900 | 25900 | 25900 | 20 |
| 333 | 20240215 | 150400 | 5342397200 | 25950 | 25950 | 25950 | 25900 | 67 |
| 334 | 20240215 | 150300 | 5340658600 | 25950 | 25950 | 25950 | 25950 | 121 |
| 335 | 20240215 | 150200 | 5337518650 | 25900 | 25950 | 25950 | 25900 | 40 |
| 336 | 20240215 | 150100 | 5336482550 | 26000 | 25950 | 26000 | 25950 | 1165 |
| 337 | 20240215 | 150000 | 5306248100 | 25950 | 25950 | 26000 | 25900 | 532 |
| 338 | 20240215 | 145900 | 5292454050 | 25950 | 26050 | 26050 | 25950 | 1435 |
| 339 | 20240215 | 145800 | 5255160150 | 26050 | 26050 | 26050 | 26050 | 89 |
| 340 | 20240215 | 145700 | 5252841700 | 26050 | 26050 | 26050 | 26050 | 67 |
| 341 | 20240215 | 145600 | 5251096350 | 26050 | 26050 | 26050 | 26050 | 77 |
| 342 | 20240215 | 145500 | 5249090500 | 26050 | 26050 | 26050 | 26000 | 184 |
| 343 | 20240215 | 145400 | 5244299900 | 26000 | 26050 | 26050 | 26000 | 26 |
| 344 | 20240215 | 145300 | 5243622850 | 26000 | 26050 | 26050 | 26000 | 319 |
| 345 | 20240215 | 145200 | 5235326150 | 26050 | 25950 | 26050 | 25950 | 279 |
| 346 | 20240215 | 145100 | 5228073450 | 25950 | 26000 | 26000 | 25950 | 156 |
| 347 | 20240215 | 145000 | 5224021950 | 26000 | 26000 | 26000 | 25950 | 87 |
| 348 | 20240215 | 144900 | 5221760450 | 26000 | 25950 | 26050 | 25900 | 583 |
| 349 | 20240215 | 144800 | 5206625200 | 25950 | 26050 | 26100 | 25950 | 340 |
| 350 | 20240215 | 144700 | 5197782200 | 26050 | 25950 | 26050 | 25950 | 148 |
| 351 | 20240215 | 144600 | 5193929500 | 26000 | 26050 | 26050 | 26000 | 1184 |
| 352 | 20240215 | 144500 | 5163132550 | 26050 | 26050 | 26050 | 26050 | 67 |
| 353 | 20240215 | 144400 | 5161387200 | 26050 | 26050 | 26100 | 26000 | 485 |
| 354 | 20240215 | 144300 | 5148765300 | 26050 | 26000 | 26050 | 26000 | 74 |
| 355 | 20240215 | 144200 | 5146840200 | 26050 | 25950 | 26050 | 25950 | 104 |
| 356 | 20240215 | 144100 | 5144134800 | 26100 | 26150 | 26150 | 25950 | 570 |
| 357 | 20240215 | 144000 | 5129303950 | 26150 | 26050 | 26150 | 26000 | 338 |
| 358 | 20240215 | 143900 | 5120502550 | 26050 | 26000 | 26050 | 26000 | 136 |
| 359 | 20240215 | 143800 | 5116962850 | 26050 | 26050 | 26050 | 26000 | 76 |
| 360 | 20240215 | 143700 | 5114985650 | 26050 | 26050 | 26050 | 26000 | 113 |
| 361 | 20240215 | 143600 | 5112042250 | 26050 | 26050 | 26050 | 26000 | 92 |
| 362 | 20240215 | 143500 | 5109646300 | 26050 | 26050 | 26050 | 26000 | 1377 |
| 363 | 20240215 | 143400 | 5073838950 | 26150 | 26150 | 26150 | 26050 | 239 |
| 364 | 20240215 | 143300 | 5067605950 | 26150 | 26150 | 26150 | 26050 | 107 |
| 365 | 20240215 | 143200 | 5064808000 | 26150 | 26150 | 26150 | 26150 | 77 |
| 366 | 20240215 | 143100 | 5062794450 | 26150 | 26000 | 26150 | 26000 | 228 |
| 367 | 20240215 | 143000 | 5056855000 | 26150 | 26100 | 26150 | 25900 | 4562 |
| 368 | 20240215 | 142900 | 4938433400 | 26100 | 26050 | 26100 | 26050 | 97 |
| 369 | 20240215 | 142800 | 4935902600 | 26100 | 26100 | 26100 | 26100 | 68 |
| 370 | 20240215 | 142700 | 4934127800 | 26100 | 26150 | 26150 | 26000 | 224 |
| 371 | 20240215 | 142600 | 4928278850 | 26000 | 26100 | 26100 | 26000 | 667 |
| 372 | 20240215 | 142500 | 4910874150 | 26100 | 26100 | 26100 | 26100 | 113 |
| 373 | 20240215 | 142400 | 4907924850 | 25950 | 26000 | 26050 | 25950 | 625 |
| 374 | 20240215 | 142300 | 4891665750 | 26000 | 26050 | 26100 | 26000 | 641 |
| 375 | 20240215 | 142200 | 4874984800 | 26100 | 26050 | 26150 | 26050 | 361 |
| 376 | 20240215 | 142100 | 4865572150 | 26050 | 26150 | 26150 | 26050 | 518 |
| 377 | 20240215 | 142000 | 4852041650 | 26200 | 26150 | 26200 | 26100 | 719 |
| 378 | 20240215 | 141900 | 4833243700 | 26200 | 26200 | 26250 | 26200 | 988 |
| 379 | 20240215 | 141800 | 4807357000 | 26150 | 26100 | 26200 | 26100 | 1392 |
| 380 | 20240215 | 141700 | 4770935900 | 26100 | 26100 | 26150 | 26100 | 636 |
| 381 | 20240215 | 141600 | 4754328800 | 26150 | 26150 | 26150 | 26100 | 160 |
| 382 | 20240215 | 141500 | 4750149350 | 26150 | 26150 | 26150 | 26050 | 247 |
| 383 | 20240215 | 141400 | 4743698800 | 26150 | 26100 | 26150 | 26100 | 103 |
| 384 | 20240215 | 141300 | 4741007150 | 26100 | 26100 | 26150 | 26100 | 161 |
| 385 | 20240215 | 141200 | 4736803950 | 26150 | 25950 | 26150 | 25950 | 3931 |
| 386 | 20240215 | 141100 | 4634421750 | 26000 | 26000 | 26000 | 25950 | 235 |
| 387 | 20240215 | 141000 | 4628320650 | 26050 | 25950 | 26050 | 25950 | 67 |
| 388 | 20240215 | 140900 | 4626580800 | 26050 | 25950 | 26050 | 25950 | 145 |
| 389 | 20240215 | 140800 | 4622804650 | 26000 | 26000 | 26000 | 25950 | 816 |
| 390 | 20240215 | 140700 | 4601607550 | 26000 | 25950 | 26000 | 25950 | 334 |
| 391 | 20240215 | 140600 | 4592933900 | 26000 | 25950 | 26000 | 25900 | 716 |
| 392 | 20240215 | 140500 | 4574345200 | 26000 | 25950 | 26000 | 25900 | 76 |
| 393 | 20240215 | 140400 | 4572372950 | 26000 | 25950 | 26000 | 25950 | 12 |
| 394 | 20240215 | 140300 | 4572061500 | 25950 | 25950 | 25950 | 25950 | 102 |
| 395 | 20240215 | 140200 | 4569414600 | 26050 | 26050 | 26050 | 26050 | 122 |
| 396 | 20240215 | 140100 | 4566236500 | 26050 | 26000 | 26050 | 25900 | 360 |
| 397 | 20240215 | 140000 | 4556874650 | 26000 | 25950 | 26000 | 25900 | 494 |
| 398 | 20240215 | 135900 | 4544040750 | 25900 | 25900 | 25900 | 25900 | 139 |
| 399 | 20240215 | 135800 | 4540440650 | 25900 | 25950 | 26000 | 25900 | 1058 |
| 400 | 20240215 | 135700 | 4513032350 | 25950 | 26000 | 26000 | 25950 | 230 |
| 401 | 20240215 | 135600 | 4507061550 | 26000 | 26000 | 26050 | 25950 | 1563 |
| 402 | 20240215 | 135500 | 4466454150 | 26050 | 26050 | 26050 | 26000 | 241 |
| 403 | 20240215 | 135400 | 4460180800 | 26000 | 26100 | 26100 | 26000 | 229 |
| 404 | 20240215 | 135300 | 4454211200 | 26050 | 26100 | 26100 | 26050 | 117 |
| 405 | 20240215 | 135200 | 4451162550 | 26100 | 26100 | 26150 | 26050 | 779 |
| 406 | 20240215 | 135100 | 4430843450 | 26150 | 26150 | 26150 | 26100 | 209 |
| 407 | 20240215 | 135000 | 4425379850 | 26150 | 26150 | 26150 | 26100 | 39 |
| 408 | 20240215 | 134900 | 4424360400 | 26150 | 26100 | 26150 | 26100 | 245 |
| 409 | 20240215 | 134800 | 4417965050 | 26000 | 26000 | 26200 | 25950 | 5065 |
| 410 | 20240215 | 134700 | 4285607650 | 26000 | 26000 | 26000 | 26000 | 850 |
| 411 | 20240215 | 134600 | 4263507650 | 26050 | 26000 | 26050 | 25950 | 504 |
| 412 | 20240215 | 134500 | 4250391000 | 26000 | 26050 | 26050 | 25950 | 170 |
| 413 | 20240215 | 134400 | 4245969800 | 25950 | 26050 | 26050 | 25950 | 648 |
| 414 | 20240215 | 134300 | 4229108350 | 26000 | 25950 | 26050 | 25950 | 128 |
| 415 | 20240215 | 134200 | 4225779000 | 26000 | 26000 | 26050 | 25900 | 1402 |
| 416 | 20240215 | 134100 | 4189335650 | 26000 | 25900 | 26000 | 25900 | 107 |
| 417 | 20240215 | 134000 | 4186554350 | 25850 | 25900 | 26100 | 25850 | 6313 |
| 418 | 20240215 | 133900 | 4022369100 | 25900 | 25850 | 25950 | 25850 | 947 |
| 419 | 20240215 | 133800 | 3997830950 | 25950 | 25850 | 25950 | 25850 | 3468 |
| 420 | 20240215 | 133700 | 3908028500 | 25850 | 25850 | 25850 | 25800 | 307 |
| 421 | 20240215 | 133600 | 3900092900 | 25850 | 25800 | 25850 | 25800 | 1126 |
| 422 | 20240215 | 133500 | 3870991600 | 25800 | 25750 | 25800 | 25750 | 423 |
| 423 | 20240215 | 133400 | 3860082950 | 25800 | 25700 | 25800 | 25700 | 13 |
| 424 | 20240215 | 133300 | 3859748550 | 25700 | 25700 | 25800 | 25700 | 812 |
| 425 | 20240215 | 133200 | 3838811050 | 25700 | 25750 | 25750 | 25700 | 259 |
| 426 | 20240215 | 133100 | 3832143500 | 25750 | 25750 | 25750 | 25750 | 2 |
| 427 | 20240215 | 133000 | 3832092000 | 25650 | 25750 | 25750 | 25650 | 8 |
| 428 | 20240215 | 132900 | 3831886600 | 25650 | 25700 | 25700 | 25650 | 133 |
| 429 | 20240215 | 132800 | 3828470000 | 25700 | 25750 | 25750 | 25700 | 837 |
| 430 | 20240215 | 132700 | 3806952250 | 25750 | 25750 | 25800 | 25750 | 6 |
| 431 | 20240215 | 132600 | 3806797700 | 25750 | 25750 | 25800 | 25750 | 1086 |
| 432 | 20240215 | 132500 | 3778829150 | 25750 | 25700 | 25750 | 25650 | 1709 |
| 433 | 20240215 | 132400 | 3734909550 | 25650 | 25650 | 25700 | 25600 | 94 |
| 434 | 20240215 | 132300 | 3732499150 | 25650 | 25700 | 25700 | 25650 | 91 |
| 435 | 20240215 | 132200 | 3730164950 | 25650 | 25650 | 25700 | 25600 | 625 |
| 436 | 20240215 | 132100 | 3714134750 | 25700 | 25650 | 25700 | 25650 | 108 |
| 437 | 20240215 | 132000 | 3711364500 | 25650 | 25650 | 25700 | 25650 | 40 |
| 438 | 20240215 | 131900 | 3710338250 | 25700 | 25700 | 25700 | 25700 | 30 |
| 439 | 20240215 | 131800 | 3709567250 | 25650 | 25650 | 25700 | 25650 | 186 |
| 440 | 20240215 | 131700 | 3704787550 | 25650 | 25650 | 25700 | 25650 | 55 |
| 441 | 20240215 | 131600 | 3703376450 | 25700 | 25700 | 25700 | 25650 | 76 |
| 442 | 20240215 | 131500 | 3701426500 | 25600 | 25600 | 25650 | 25600 | 141 |
| 443 | 20240215 | 131400 | 3697813250 | 25650 | 25600 | 25700 | 25600 | 121 |
| 444 | 20240215 | 131300 | 3694710450 | 25600 | 25600 | 25600 | 25600 | 428 |
| 445 | 20240215 | 131200 | 3683753650 | 25600 | 25650 | 25650 | 25600 | 103 |
| 446 | 20240215 | 131100 | 3681111750 | 25700 | 25650 | 25700 | 25650 | 109 |
| 447 | 20240215 | 131000 | 3678315800 | 25650 | 25600 | 25650 | 25600 | 86 |
| 448 | 20240215 | 130900 | 3676112900 | 25600 | 25650 | 25700 | 25600 | 262 |
| 449 | 20240215 | 130800 | 3669400250 | 25700 | 25650 | 25700 | 25650 | 113 |
| 450 | 20240215 | 130700 | 3666501750 | 25650 | 25750 | 25750 | 25650 | 80 |
| 451 | 20240215 | 130600 | 3664449550 | 25750 | 25700 | 25750 | 25650 | 152 |
| 452 | 20240215 | 130500 | 3660543300 | 25700 | 25700 | 25700 | 25700 | 294 |
| 453 | 20240215 | 130400 | 3652987500 | 25750 | 25700 | 25750 | 25700 | 36 |
| 454 | 20240215 | 130300 | 3652061650 | 25750 | 25700 | 25800 | 25700 | 1585 |
| 455 | 20240215 | 130200 | 3611218700 | 25700 | 25650 | 25700 | 25650 | 61 |
| 456 | 20240215 | 130100 | 3609654000 | 25650 | 25650 | 25650 | 25650 | 154 |
| 457 | 20240215 | 130000 | 3605703900 | 25650 | 25800 | 25800 | 25650 | 110 |
| 458 | 20240215 | 125900 | 3602880500 | 25800 | 25800 | 25800 | 25700 | 158 |
| 459 | 20240215 | 125800 | 3598807900 | 25800 | 25800 | 25800 | 25750 | 111 |
| 460 | 20240215 | 125700 | 3595946600 | 25800 | 25750 | 25800 | 25700 | 399 |
| 461 | 20240215 | 125600 | 3585660450 | 25750 | 25750 | 25750 | 25750 | 113 |
| 462 | 20240215 | 125500 | 3582750700 | 25750 | 25750 | 25750 | 25750 | 2 |
| 463 | 20240215 | 125400 | 3582699200 | 25750 | 25800 | 25800 | 25650 | 59 |
| 464 | 20240215 | 125300 | 3581179450 | 25800 | 25650 | 25800 | 25650 | 8014 |
| 465 | 20240215 | 125200 | 3375013950 | 25650 | 25600 | 25700 | 25600 | 5260 |
| 466 | 20240215 | 125100 | 3240229700 | 25650 | 25600 | 25650 | 25500 | 2407 |
| 467 | 20240215 | 125000 | 3178614850 | 25600 | 25550 | 25600 | 25550 | 2898 |
| 468 | 20240215 | 124900 | 3104526050 | 25600 | 25550 | 25600 | 25550 | 3287 |
| 469 | 20240215 | 124800 | 3020541200 | 25600 | 25500 | 25600 | 25500 | 3327 |
| 470 | 20240215 | 124700 | 2935636100 | 25550 | 25500 | 25550 | 25450 | 1171 |
| 471 | 20240215 | 124600 | 2905777450 | 25500 | 25500 | 25500 | 25500 | 701 |
| 472 | 20240215 | 124500 | 2887901950 | 25500 | 25450 | 25500 | 25400 | 59 |
| 473 | 20240215 | 124400 | 2886400650 | 25450 | 25450 | 25450 | 25450 | 96 |
| 474 | 20240215 | 124300 | 2883957450 | 25500 | 25450 | 25500 | 25450 | 48 |
| 475 | 20240215 | 124200 | 2882735800 | 25400 | 25400 | 25400 | 25400 | 5 |
| 476 | 20240215 | 124100 | 2882608800 | 25450 | 25400 | 25450 | 25400 | 224 |
| 477 | 20240215 | 124000 | 2876919050 | 25450 | 25450 | 25450 | 25450 | 87 |
| 478 | 20240215 | 123900 | 2874704900 | 25550 | 25550 | 25550 | 25450 | 59 |
| 479 | 20240215 | 123800 | 2873197950 | 25450 | 25450 | 25450 | 25450 | 40 |
| 480 | 20240215 | 123700 | 2872179950 | 25500 | 25450 | 25500 | 25450 | 10 |
| 481 | 20240215 | 123600 | 2871925200 | 25550 | 25450 | 25550 | 25450 | 557 |
| 482 | 20240215 | 123500 | 2857749150 | 25450 | 25450 | 25450 | 25450 | 33 |
| 483 | 20240215 | 123400 | 2856909300 | 25550 | 25550 | 25550 | 25550 | 0 |
| 484 | 20240215 | 123300 | 2856909300 | 25550 | 25500 | 25550 | 25450 | 17 |
| 485 | 20240215 | 123200 | 2856475800 | 25550 | 25600 | 25600 | 25550 | 86 |
| 486 | 20240215 | 123100 | 2854276100 | 25600 | 25550 | 25600 | 25550 | 102 |
| 487 | 20240215 | 123000 | 2851665000 | 25600 | 25500 | 25600 | 25500 | 70 |
| 488 | 20240215 | 122900 | 2849879000 | 25500 | 25500 | 25500 | 25500 | 80 |
| 489 | 20240215 | 122800 | 2847839000 | 25550 | 25550 | 25600 | 25550 | 143 |
| 490 | 20240215 | 122700 | 2844185250 | 25550 | 25550 | 25550 | 25550 | 107 |
| 491 | 20240215 | 122600 | 2841451400 | 25600 | 25550 | 25600 | 25550 | 242 |
| 492 | 20240215 | 122500 | 2835268250 | 25550 | 25550 | 25550 | 25550 | 10 |
| 493 | 20240215 | 122400 | 2835012750 | 25500 | 25500 | 25500 | 25500 | 30 |
| 494 | 20240215 | 122300 | 2834247750 | 25500 | 25500 | 25500 | 25500 | 0 |
| 495 | 20240215 | 122200 | 2834247750 | 25500 | 25500 | 25500 | 25500 | 5 |
| 496 | 20240215 | 122100 | 2834120250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 497 | 20240215 | 122000 | 2834120250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 498 | 20240215 | 121900 | 2834120250 | 25500 | 25500 | 25500 | 25500 | 2 |
| 499 | 20240215 | 121800 | 2834069250 | 25500 | 25500 | 25500 | 25500 | 0 |
| 500 | 20240215 | 121700 | 2834069250 | 25500 | 25500 | 25500 | 25500 | 72 |
| 501 | 20240215 | 121600 | 2832233250 | 25500 | 25500 | 25500 | 25500 | 36 |
| 502 | 20240215 | 121500 | 2831315250 | 25500 | 25500 | 25500 | 25500 | 66 |
| 503 | 20240215 | 121400 | 2829632250 | 25600 | 25600 | 25600 | 25600 | 50 |
| 504 | 20240215 | 121300 | 2828352250 | 25600 | 25550 | 25600 | 25550 | 120 |
| 505 | 20240215 | 121200 | 2825286200 | 25500 | 25500 | 25550 | 25500 | 182 |
| 506 | 20240215 | 121100 | 2820641550 | 25550 | 25550 | 25550 | 25550 | 0 |
| 507 | 20240215 | 121000 | 2820641550 | 25550 | 25550 | 25550 | 25550 | 215 |
| 508 | 20240215 | 120900 | 2815148300 | 25550 | 25500 | 25550 | 25500 | 1943 |
| 509 | 20240215 | 120800 | 2765550150 | 25450 | 25450 | 25450 | 25450 | 136 |
| 510 | 20240215 | 120700 | 2762088950 | 25450 | 25450 | 25450 | 25450 | 34 |
| 511 | 20240215 | 120600 | 2761223650 | 25450 | 25450 | 25450 | 25450 | 46 |
| 512 | 20240215 | 120500 | 2760052950 | 25450 | 25450 | 25450 | 25450 | 263 |
| 513 | 20240215 | 120400 | 2753359600 | 25450 | 25450 | 25450 | 25450 | 249 |
| 514 | 20240215 | 120300 | 2747022550 | 25400 | 25400 | 25400 | 25400 | 0 |
| 515 | 20240215 | 120200 | 2747022550 | 25400 | 25400 | 25400 | 25400 | 0 |
| 516 | 20240215 | 120100 | 2747022550 | 25400 | 25400 | 25400 | 25400 | 5 |
| 517 | 20240215 | 120000 | 2746895550 | 25400 | 25400 | 25450 | 25400 | 38 |
| 518 | 20240215 | 115900 | 2745930200 | 25350 | 25350 | 25350 | 25350 | 183 |
| 519 | 20240215 | 115800 | 2741291150 | 25450 | 25450 | 25500 | 25450 | 118 |
| 520 | 20240215 | 115700 | 2738287050 | 25450 | 25450 | 25450 | 25450 | 51 |
| 521 | 20240215 | 115600 | 2736989100 | 25450 | 25400 | 25450 | 25400 | 72 |
| 522 | 20240215 | 115500 | 2735160200 | 25450 | 25400 | 25450 | 25400 | 12 |
| 523 | 20240215 | 115400 | 2734855350 | 25400 | 25400 | 25450 | 25350 | 62 |
| 524 | 20240215 | 115300 | 2733278650 | 25350 | 25350 | 25350 | 25350 | 1 |
| 525 | 20240215 | 115200 | 2733253300 | 25500 | 25450 | 25500 | 25450 | 5 |
| 526 | 20240215 | 115100 | 2733125900 | 25450 | 25450 | 25500 | 25350 | 112 |
| 527 | 20240215 | 115000 | 2730275050 | 25350 | 25350 | 25350 | 25350 | 130 |
| 528 | 20240215 | 114900 | 2726979550 | 25400 | 25400 | 25400 | 25400 | 324 |
| 529 | 20240215 | 114800 | 2718749950 | 25500 | 25450 | 25500 | 25400 | 7 |
| 530 | 20240215 | 114700 | 2718571850 | 25450 | 25400 | 25500 | 25400 | 205 |
| 531 | 20240215 | 114600 | 2713358050 | 25500 | 25500 | 25500 | 25500 | 1 |
| 532 | 20240215 | 114500 | 2713332550 | 25500 | 25500 | 25500 | 25400 | 13 |
| 533 | 20240215 | 114400 | 2713001550 | 25500 | 25400 | 25500 | 25400 | 24 |
| 534 | 20240215 | 114300 | 2712390850 | 25400 | 25500 | 25500 | 25400 | 48 |
| 535 | 20240215 | 114200 | 2711166950 | 25500 | 25400 | 25500 | 25400 | 8 |
| 536 | 20240215 | 114100 | 2710963450 | 25500 | 25500 | 25500 | 25500 | 1 |
| 537 | 20240215 | 114000 | 2710937950 | 25450 | 25450 | 25450 | 25400 | 487 |
| 538 | 20240215 | 113900 | 2698544450 | 25450 | 25450 | 25500 | 25450 | 234 |
| 539 | 20240215 | 113800 | 2692589050 | 25450 | 25500 | 25500 | 25450 | 37 |
| 540 | 20240215 | 113700 | 2691647300 | 25500 | 25500 | 25550 | 25500 | 18 |
| 541 | 20240215 | 113600 | 2691188250 | 25500 | 25450 | 25500 | 25400 | 4051 |
| 542 | 20240215 | 113500 | 2587890750 | 25400 | 25500 | 25500 | 25400 | 79 |
| 543 | 20240215 | 113400 | 2585881400 | 25450 | 25450 | 25450 | 25450 | 376 |
| 544 | 20240215 | 113300 | 2576312200 | 25500 | 25400 | 25500 | 25400 | 130 |
| 545 | 20240215 | 113200 | 2573003750 | 25450 | 25450 | 25500 | 25450 | 397 |
| 546 | 20240215 | 113100 | 2562897350 | 25450 | 25450 | 25500 | 25450 | 129 |
| 547 | 20240215 | 113000 | 2559614250 | 25450 | 25450 | 25450 | 25450 | 45 |
| 548 | 20240215 | 112900 | 2558469000 | 25500 | 25500 | 25500 | 25500 | 3 |
| 549 | 20240215 | 112800 | 2558392500 | 25500 | 25450 | 25500 | 25450 | 871 |
| 550 | 20240215 | 112700 | 2536225500 | 25450 | 25450 | 25450 | 25400 | 23 |
| 551 | 20240215 | 112600 | 2535641150 | 25450 | 25400 | 25450 | 25400 | 4 |
| 552 | 20240215 | 112500 | 2535539500 | 25400 | 25450 | 25450 | 25400 | 137 |
| 553 | 20240215 | 112400 | 2532055700 | 25450 | 25450 | 25500 | 25450 | 106 |
| 554 | 20240215 | 112300 | 2529353150 | 25450 | 25450 | 25500 | 25450 | 73 |
| 555 | 20240215 | 112200 | 2527495250 | 25500 | 25550 | 25550 | 25500 | 124 |
| 556 | 20240215 | 112100 | 2524332800 | 25550 | 25550 | 25550 | 25400 | 32 |
| 557 | 20240215 | 112000 | 2523517150 | 25400 | 25450 | 25550 | 25400 | 67 |
| 558 | 20240215 | 111900 | 2521810700 | 25450 | 25500 | 25500 | 25450 | 114 |
| 559 | 20240215 | 111800 | 2518903800 | 25500 | 25450 | 25500 | 25400 | 85 |
| 560 | 20240215 | 111700 | 2516740800 | 25500 | 25450 | 25500 | 25450 | 54 |
| 561 | 20240215 | 111600 | 2515366400 | 25450 | 25450 | 25450 | 25450 | 7 |
| 562 | 20240215 | 111500 | 2515188250 | 25450 | 25450 | 25450 | 25400 | 75 |
| 563 | 20240215 | 111400 | 2513279700 | 25500 | 25500 | 25500 | 25500 | 3 |
| 564 | 20240215 | 111300 | 2513203200 | 25500 | 25500 | 25550 | 25450 | 1412 |
| 565 | 20240215 | 111200 | 2477197200 | 25450 | 25450 | 25500 | 25350 | 990 |
| 566 | 20240215 | 111100 | 2452027050 | 25450 | 25300 | 25450 | 25300 | 10845 |
| 567 | 20240215 | 111000 | 2176564650 | 25350 | 25300 | 25350 | 25300 | 991 |
| 568 | 20240215 | 110900 | 2151492250 | 25300 | 25300 | 25300 | 25200 | 161 |
| 569 | 20240215 | 110800 | 2147424650 | 25300 | 25300 | 25300 | 25250 | 4071 |
| 570 | 20240215 | 110700 | 2044433350 | 25300 | 25250 | 25300 | 25250 | 135 |
| 571 | 20240215 | 110600 | 2041024000 | 25250 | 25250 | 25250 | 25200 | 9 |
| 572 | 20240215 | 110500 | 2040797000 | 25250 | 25200 | 25250 | 25200 | 149 |
| 573 | 20240215 | 110400 | 2037039750 | 25250 | 25200 | 25250 | 25200 | 37 |
| 574 | 20240215 | 110300 | 2036107100 | 25200 | 25200 | 25200 | 25150 | 135 |
| 575 | 20240215 | 110200 | 2032705350 | 25300 | 25300 | 25300 | 25300 | 177 |
| 576 | 20240215 | 110100 | 2028227250 | 25300 | 25300 | 25300 | 25300 | 5 |
| 577 | 20240215 | 110000 | 2028100750 | 25300 | 25300 | 25300 | 25150 | 290 |
| 578 | 20240215 | 105900 | 2020764750 | 25300 | 25300 | 25300 | 25200 | 694 |
| 579 | 20240215 | 105800 | 2003273250 | 25300 | 25200 | 25300 | 25200 | 220 |
| 580 | 20240215 | 105700 | 1997721050 | 25200 | 25150 | 25200 | 25150 | 22 |
| 581 | 20240215 | 105600 | 1997167000 | 25200 | 25200 | 25200 | 25150 | 896 |
| 582 | 20240215 | 105500 | 1974590900 | 25250 | 25250 | 25250 | 25250 | 4 |
| 583 | 20240215 | 105400 | 1974489900 | 25250 | 25300 | 25300 | 25200 | 35 |
| 584 | 20240215 | 105300 | 1973607300 | 25300 | 25300 | 25300 | 25300 | 3 |
| 585 | 20240215 | 105200 | 1973531400 | 25200 | 25300 | 25300 | 25200 | 38 |
| 586 | 20240215 | 105100 | 1972573500 | 25200 | 25300 | 25300 | 25200 | 9 |
| 587 | 20240215 | 105000 | 1972346500 | 25300 | 25300 | 25300 | 25200 | 140 |
| 588 | 20240215 | 104900 | 1968809600 | 25300 | 25300 | 25300 | 25200 | 1068 |
| 589 | 20240215 | 104800 | 1941856100 | 25250 | 25400 | 25400 | 25250 | 707 |
| 590 | 20240215 | 104700 | 1923926450 | 25400 | 25400 | 25400 | 25300 | 145 |
| 591 | 20240215 | 104600 | 1920247850 | 25400 | 25450 | 25450 | 25250 | 91 |
| 592 | 20240215 | 104500 | 1917949550 | 25450 | 25450 | 25450 | 25250 | 48 |
| 593 | 20240215 | 104400 | 1916728600 | 25300 | 25250 | 25450 | 25250 | 207 |
| 594 | 20240215 | 104300 | 1911493000 | 25300 | 25300 | 25450 | 25250 | 532 |
| 595 | 20240215 | 104200 | 1898010400 | 25400 | 25250 | 25400 | 25250 | 11 |
| 596 | 20240215 | 104100 | 1897732050 | 25400 | 25350 | 25400 | 25350 | 473 |
| 597 | 20240215 | 104000 | 1885741100 | 25350 | 25350 | 25350 | 25250 | 177 |
| 598 | 20240215 | 103900 | 1881270850 | 25350 | 25250 | 25350 | 25250 | 95 |
| 599 | 20240215 | 103800 | 1878866100 | 25250 | 25300 | 25350 | 25250 | 419 |
| 600 | 20240215 | 103700 | 1868259550 | 25350 | 25350 | 25350 | 25350 | 43 |
| 601 | 20240215 | 103600 | 1867169500 | 25350 | 25250 | 25400 | 25250 | 1369 |
| 602 | 20240215 | 103500 | 1832459950 | 25250 | 25250 | 25250 | 25250 | 90 |
| 603 | 20240215 | 103400 | 1830187450 | 25250 | 25350 | 25350 | 25250 | 7 |
| 604 | 20240215 | 103300 | 1830010500 | 25350 | 25300 | 25350 | 25200 | 322 |
| 605 | 20240215 | 103200 | 1821867350 | 25300 | 25300 | 25300 | 25300 | 50 |
| 606 | 20240215 | 103100 | 1820602350 | 25250 | 25250 | 25250 | 25250 | 35 |
| 607 | 20240215 | 103000 | 1819718600 | 25250 | 25250 | 25250 | 25250 | 5 |
| 608 | 20240215 | 102900 | 1819592350 | 25300 | 25250 | 25300 | 25250 | 120 |
| 609 | 20240215 | 102800 | 1816562150 | 25300 | 25200 | 25300 | 25200 | 39 |
| 610 | 20240215 | 102700 | 1815578950 | 25250 | 25250 | 25250 | 25150 | 430 |
| 611 | 20240215 | 102600 | 1804755750 | 25250 | 25250 | 25250 | 25250 | 500 |
| 612 | 20240215 | 102500 | 1792130750 | 25300 | 25150 | 25300 | 25150 | 842 |
| 613 | 20240215 | 102400 | 1770923850 | 25150 | 25150 | 25150 | 25150 | 48 |
| 614 | 20240215 | 102300 | 1769716650 | 25150 | 25150 | 25200 | 25050 | 699 |
| 615 | 20240215 | 102200 | 1752138350 | 25150 | 25100 | 25150 | 25100 | 781 |
| 616 | 20240215 | 102100 | 1732529550 | 25100 | 25150 | 25200 | 25100 | 1428 |
| 617 | 20240215 | 102000 | 1696666850 | 25150 | 25200 | 25200 | 25150 | 973 |
| 618 | 20240215 | 101900 | 1672195400 | 25200 | 25200 | 25200 | 25200 | 0 |
| 619 | 20240215 | 101800 | 1672195400 | 25200 | 25200 | 25200 | 25200 | 77 |
| 620 | 20240215 | 101700 | 1670255000 | 25200 | 25300 | 25300 | 25200 | 150 |
| 621 | 20240215 | 101600 | 1666466200 | 25150 | 25200 | 25200 | 25150 | 282 |
| 622 | 20240215 | 101500 | 1659361250 | 25200 | 25200 | 25200 | 25200 | 313 |
| 623 | 20240215 | 101400 | 1651473650 | 25250 | 25250 | 25250 | 25250 | 17 |
| 624 | 20240215 | 101300 | 1651044400 | 25250 | 25250 | 25250 | 25200 | 249 |
| 625 | 20240215 | 101200 | 1644766950 | 25250 | 25300 | 25300 | 25200 | 966 |
| 626 | 20240215 | 101100 | 1620387450 | 25300 | 25300 | 25300 | 25300 | 679 |
| 627 | 20240215 | 101000 | 1603208750 | 25350 | 25350 | 25350 | 25350 | 40 |
| 628 | 20240215 | 100900 | 1602194750 | 25300 | 25300 | 25300 | 25300 | 6 |
| 629 | 20240215 | 100800 | 1602042950 | 25350 | 25300 | 25350 | 25300 | 99 |
| 630 | 20240215 | 100700 | 1599537550 | 25300 | 25300 | 25300 | 25300 | 220 |
| 631 | 20240215 | 100600 | 1593971550 | 25300 | 25350 | 25350 | 25300 | 1429 |
| 632 | 20240215 | 100500 | 1557755650 | 25400 | 25400 | 25400 | 25400 | 73 |
| 633 | 20240215 | 100400 | 1555901450 | 25400 | 25400 | 25400 | 25400 | 4 |
| 634 | 20240215 | 100300 | 1555799850 | 25400 | 25400 | 25400 | 25350 | 84 |
| 635 | 20240215 | 100200 | 1553666650 | 25400 | 25400 | 25450 | 25350 | 3695 |
| 636 | 20240215 | 100100 | 1459791150 | 25400 | 25450 | 25450 | 25400 | 5 |
| 637 | 20240215 | 100000 | 1459663950 | 25450 | 25400 | 25450 | 25400 | 83 |
| 638 | 20240215 | 095900 | 1457555100 | 25450 | 25450 | 25450 | 25400 | 24 |
| 639 | 20240215 | 095800 | 1456944450 | 25450 | 25400 | 25450 | 25400 | 314 |
| 640 | 20240215 | 095700 | 1448968300 | 25450 | 25500 | 25550 | 25400 | 2169 |
| 641 | 20240215 | 095600 | 1393788150 | 25550 | 25550 | 25550 | 25550 | 10 |
| 642 | 20240215 | 095500 | 1393532650 | 25550 | 25550 | 25550 | 25550 | 28 |
| 643 | 20240215 | 095400 | 1392817250 | 25500 | 25500 | 25550 | 25500 | 557 |
| 644 | 20240215 | 095300 | 1378613450 | 25550 | 25500 | 25550 | 25500 | 133 |
| 645 | 20240215 | 095200 | 1375221450 | 25500 | 25500 | 25500 | 25500 | 281 |
| 646 | 20240215 | 095100 | 1368055950 | 25500 | 25500 | 25500 | 25500 | 150 |
| 647 | 20240215 | 095000 | 1364230950 | 25500 | 25500 | 25500 | 25500 | 79 |
| 648 | 20240215 | 094900 | 1362216450 | 25500 | 25550 | 25550 | 25500 | 165 |
| 649 | 20240215 | 094800 | 1358004600 | 25500 | 25500 | 25500 | 25500 | 37 |
| 650 | 20240215 | 094700 | 1357061100 | 25600 | 25500 | 25600 | 25500 | 1488 |
| 651 | 20240215 | 094600 | 1319004250 | 25400 | 25550 | 25550 | 25400 | 2176 |
| 652 | 20240215 | 094500 | 1263621250 | 25500 | 25500 | 25500 | 25450 | 1155 |
| 653 | 20240215 | 094400 | 1234218750 | 25600 | 25650 | 25650 | 25500 | 2281 |
| 654 | 20240215 | 094300 | 1175823300 | 25550 | 25600 | 25700 | 25550 | 929 |
| 655 | 20240215 | 094200 | 1152020850 | 25600 | 25550 | 25650 | 25450 | 1032 |
| 656 | 20240215 | 094100 | 1125611750 | 25600 | 25400 | 25600 | 25350 | 846 |
| 657 | 20240215 | 094000 | 1104068300 | 25400 | 25500 | 25500 | 25350 | 1276 |
| 658 | 20240215 | 093900 | 1071635050 | 25500 | 25550 | 25600 | 25500 | 356 |
| 659 | 20240215 | 093800 | 1062554050 | 25550 | 25600 | 25600 | 25500 | 2989 |
| 660 | 20240215 | 093700 | 986070000 | 25650 | 25750 | 25750 | 25600 | 346 |
| 661 | 20240215 | 093600 | 977180450 | 25750 | 25650 | 25750 | 25650 | 2689 |
| 662 | 20240215 | 093500 | 908117150 | 25700 | 25800 | 25800 | 25650 | 818 |
| 663 | 20240215 | 093400 | 887048250 | 25800 | 25850 | 25950 | 25700 | 5496 |
| 664 | 20240215 | 093300 | 744963400 | 25850 | 25600 | 25850 | 25600 | 5542 |
| 665 | 20240215 | 093200 | 602455950 | 25650 | 25550 | 25650 | 25550 | 2646 |
| 666 | 20240215 | 093100 | 534675700 | 25600 | 25550 | 25600 | 25500 | 264 |
| 667 | 20240215 | 093000 | 527932650 | 25600 | 25450 | 25600 | 25450 | 1140 |
| 668 | 20240215 | 092900 | 498835000 | 25450 | 25400 | 25450 | 25400 | 580 |
| 669 | 20240215 | 092800 | 484076800 | 25400 | 25350 | 25450 | 25350 | 953 |
| 670 | 20240215 | 092700 | 459887100 | 25350 | 25300 | 25350 | 25250 | 2497 |
| 671 | 20240215 | 092600 | 396708700 | 25300 | 25150 | 25300 | 25150 | 965 |
| 672 | 20240215 | 092500 | 372400700 | 25200 | 25200 | 25200 | 25150 | 8 |
| 673 | 20240215 | 092400 | 372199150 | 25200 | 25200 | 25300 | 25200 | 775 |
| 674 | 20240215 | 092300 | 352647250 | 25200 | 25150 | 25200 | 25150 | 115 |
| 675 | 20240215 | 092200 | 349754350 | 25200 | 25200 | 25200 | 25150 | 107 |
| 676 | 20240215 | 092100 | 347059950 | 25250 | 25150 | 25250 | 25150 | 333 |
| 677 | 20240215 | 092000 | 338684850 | 25150 | 25250 | 25250 | 25150 | 195 |
| 678 | 20240215 | 091900 | 333780200 | 25250 | 25200 | 25250 | 25200 | 23 |
| 679 | 20240215 | 091800 | 333200450 | 25250 | 25250 | 25300 | 25150 | 378 |
| 680 | 20240215 | 091700 | 323678200 | 25300 | 25150 | 25300 | 25100 | 1344 |
| 681 | 20240215 | 091600 | 289807600 | 25200 | 25200 | 25200 | 25150 | 192 |
| 682 | 20240215 | 091500 | 284978200 | 25150 | 25200 | 25250 | 25150 | 446 |
| 683 | 20240215 | 091400 | 273750300 | 25200 | 25150 | 25200 | 25150 | 157 |
| 684 | 20240215 | 091300 | 269801700 | 25150 | 25100 | 25150 | 25100 | 791 |
| 685 | 20240215 | 091200 | 249944950 | 25100 | 25100 | 25100 | 25000 | 24 |
| 686 | 20240215 | 091100 | 249342950 | 25100 | 25100 | 25100 | 25000 | 1088 |
| 687 | 20240215 | 091000 | 222142050 | 25100 | 25100 | 25100 | 25000 | 530 |
| 688 | 20240215 | 090900 | 208867550 | 25100 | 25100 | 25150 | 25050 | 1500 |
| 689 | 20240215 | 090800 | 171250150 | 25150 | 25250 | 25250 | 25150 | 108 |
| 690 | 20240215 | 090700 | 168530800 | 25250 | 25250 | 25250 | 25250 | 29 |
| 691 | 20240215 | 090600 | 167798550 | 25250 | 25150 | 25250 | 25100 | 852 |
| 692 | 20240215 | 090500 | 146398350 | 25250 | 25200 | 25250 | 25150 | 479 |
| 693 | 20240215 | 090400 | 134326900 | 25150 | 25200 | 25200 | 25100 | 579 |
| 694 | 20240215 | 090300 | 119761700 | 25200 | 25350 | 25350 | 25200 | 1030 |
| 695 | 20240215 | 090200 | 93743300 | 25250 | 25300 | 25350 | 25150 | 1008 |
| 696 | 20240215 | 090100 | 68305550 | 25250 | 25250 | 25300 | 25150 | 454 |
| 697 | 20240215 | 090000 | 56878950 | 25250 | 25150 | 25250 | 25150 | 2259 |