36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 201800 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 5249 |
| 3 | 20240215 | 201700 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 4 | 20240215 | 201600 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 5 | 20240215 | 201500 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 6 | 20240215 | 201400 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 7 | 20240215 | 201300 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 8 | 20240215 | 201200 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 9 | 20240215 | 201100 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 10 | 20240215 | 201000 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 11 | 20240215 | 200900 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 12 | 20240215 | 200800 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 13 | 20240215 | 200700 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 14 | 20240215 | 200600 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 15 | 20240215 | 200500 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 16 | 20240215 | 200400 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 17 | 20240215 | 200300 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 18 | 20240215 | 200200 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 19 | 20240215 | 200100 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 20 | 20240215 | 200000 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 21 | 20240215 | 195900 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 22 | 20240215 | 195800 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 23 | 20240215 | 195700 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 24 | 20240215 | 195600 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 25 | 20240215 | 195500 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 26 | 20240215 | 195400 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 27 | 20240215 | 195300 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 28 | 20240215 | 195200 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 29 | 20240215 | 195100 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 30 | 20240215 | 195000 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 31 | 20240215 | 194900 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 32 | 20240215 | 194800 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 5249 |
| 33 | 20240215 | 194700 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 34 | 20240215 | 194600 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 35 | 20240215 | 194500 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 36 | 20240215 | 194400 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 37 | 20240215 | 194300 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 38 | 20240215 | 194200 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 39 | 20240215 | 194100 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 40 | 20240215 | 194000 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 41 | 20240215 | 193900 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 42 | 20240215 | 193800 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 43 | 20240215 | 193700 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 44 | 20240215 | 193600 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 45 | 20240215 | 193500 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 46 | 20240215 | 193400 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 47 | 20240215 | 193300 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 48 | 20240215 | 193200 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 49 | 20240215 | 193100 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 50 | 20240215 | 193000 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 51 | 20240215 | 192900 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 52 | 20240215 | 192800 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 53 | 20240215 | 192700 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 54 | 20240215 | 192600 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 55 | 20240215 | 192500 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 56 | 20240215 | 192400 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 57 | 20240215 | 192300 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 58 | 20240215 | 192200 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 59 | 20240215 | 192100 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 60 | 20240215 | 192000 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 61 | 20240215 | 191900 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 62 | 20240215 | 191800 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 5249 |
| 63 | 20240215 | 191700 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 64 | 20240215 | 191600 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 65 | 20240215 | 191500 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 66 | 20240215 | 191400 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 67 | 20240215 | 191300 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 68 | 20240215 | 191200 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 69 | 20240215 | 191100 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 70 | 20240215 | 191000 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 71 | 20240215 | 190900 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 72 | 20240215 | 190800 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 73 | 20240215 | 190700 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 74 | 20240215 | 190600 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 75 | 20240215 | 190500 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 76 | 20240215 | 190400 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 77 | 20240215 | 190300 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 78 | 20240215 | 190200 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 79 | 20240215 | 190100 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 80 | 20240215 | 190000 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 81 | 20240215 | 185900 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 82 | 20240215 | 185800 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 83 | 20240215 | 185700 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 84 | 20240215 | 185600 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 85 | 20240215 | 185500 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 86 | 20240215 | 185400 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 87 | 20240215 | 185300 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 88 | 20240215 | 185200 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 89 | 20240215 | 185100 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 90 | 20240215 | 185000 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 91 | 20240215 | 184900 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 92 | 20240215 | 184800 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 5249 |
| 93 | 20240215 | 184700 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 94 | 20240215 | 184600 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 95 | 20240215 | 184500 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 96 | 20240215 | 184400 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 97 | 20240215 | 184300 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 98 | 20240215 | 184200 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 99 | 20240215 | 184100 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 100 | 20240215 | 184000 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 101 | 20240215 | 183900 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 102 | 20240215 | 183800 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 103 | 20240215 | 183700 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 104 | 20240215 | 183600 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 105 | 20240215 | 183500 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 106 | 20240215 | 183400 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 107 | 20240215 | 183300 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 108 | 20240215 | 183200 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 109 | 20240215 | 183100 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 110 | 20240215 | 183000 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 111 | 20240215 | 182900 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 112 | 20240215 | 182800 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 113 | 20240215 | 182700 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 114 | 20240215 | 182600 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 115 | 20240215 | 182500 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 116 | 20240215 | 182400 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 117 | 20240215 | 182300 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 118 | 20240215 | 182200 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 119 | 20240215 | 182100 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 120 | 20240215 | 182000 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 121 | 20240215 | 181900 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 122 | 20240215 | 181800 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 5249 |
| 123 | 20240215 | 181700 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 124 | 20240215 | 181600 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 125 | 20240215 | 181500 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 126 | 20240215 | 181400 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 127 | 20240215 | 181300 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 128 | 20240215 | 181200 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 129 | 20240215 | 181100 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 130 | 20240215 | 181000 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 131 | 20240215 | 180900 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 132 | 20240215 | 180800 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 133 | 20240215 | 180700 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 134 | 20240215 | 180600 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 135 | 20240215 | 180500 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 136 | 20240215 | 180400 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 137 | 20240215 | 180300 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 138 | 20240215 | 180200 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 139 | 20240215 | 180100 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 140 | 20240215 | 180000 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 141 | 20240215 | 175900 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 142 | 20240215 | 175800 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 143 | 20240215 | 175700 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 144 | 20240215 | 175600 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 145 | 20240215 | 175500 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 146 | 20240215 | 175400 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 147 | 20240215 | 175300 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 148 | 20240215 | 175200 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 149 | 20240215 | 175100 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 150 | 20240215 | 175000 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 151 | 20240215 | 174900 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 152 | 20240215 | 174800 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 5249 |
| 153 | 20240215 | 174700 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 154 | 20240215 | 174600 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 155 | 20240215 | 174500 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 156 | 20240215 | 174400 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 157 | 20240215 | 174300 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 158 | 20240215 | 174200 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 159 | 20240215 | 174100 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 160 | 20240215 | 174000 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 161 | 20240215 | 173900 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 162 | 20240215 | 173800 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 163 | 20240215 | 173700 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 164 | 20240215 | 173600 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 165 | 20240215 | 173500 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 166 | 20240215 | 173400 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 167 | 20240215 | 173300 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 168 | 20240215 | 173200 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 169 | 20240215 | 173100 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 170 | 20240215 | 173000 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 171 | 20240215 | 172900 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 172 | 20240215 | 172800 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 173 | 20240215 | 172700 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 174 | 20240215 | 172600 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 175 | 20240215 | 172500 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 176 | 20240215 | 172400 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 177 | 20240215 | 172300 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 178 | 20240215 | 172200 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 179 | 20240215 | 172100 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 180 | 20240215 | 172000 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 181 | 20240215 | 171900 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 182 | 20240215 | 171800 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 5249 |
| 183 | 20240215 | 171700 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 184 | 20240215 | 171600 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 185 | 20240215 | 171500 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 186 | 20240215 | 171400 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 187 | 20240215 | 171300 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 188 | 20240215 | 171200 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 189 | 20240215 | 171100 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 190 | 20240215 | 171000 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 191 | 20240215 | 170900 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 192 | 20240215 | 170800 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 193 | 20240215 | 170700 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 194 | 20240215 | 170600 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 195 | 20240215 | 170500 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 196 | 20240215 | 170400 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 197 | 20240215 | 170300 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 198 | 20240215 | 170200 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 199 | 20240215 | 170100 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 200 | 20240215 | 170000 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 201 | 20240215 | 165900 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 202 | 20240215 | 165800 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 203 | 20240215 | 165700 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 204 | 20240215 | 165600 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 205 | 20240215 | 165500 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 206 | 20240215 | 165400 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 207 | 20240215 | 165300 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 208 | 20240215 | 165200 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 209 | 20240215 | 165100 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 210 | 20240215 | 165000 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 211 | 20240215 | 164900 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 212 | 20240215 | 164800 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 5249 |
| 213 | 20240215 | 164700 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 214 | 20240215 | 164600 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 215 | 20240215 | 164500 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 216 | 20240215 | 164400 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 217 | 20240215 | 164300 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 218 | 20240215 | 164200 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 219 | 20240215 | 164100 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 220 | 20240215 | 164000 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 221 | 20240215 | 163900 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 222 | 20240215 | 163800 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 223 | 20240215 | 163700 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 224 | 20240215 | 163600 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 225 | 20240215 | 163500 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 226 | 20240215 | 163400 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 227 | 20240215 | 163300 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 228 | 20240215 | 163200 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 229 | 20240215 | 163100 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 230 | 20240215 | 163000 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 231 | 20240215 | 162900 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 232 | 20240215 | 162800 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 233 | 20240215 | 162700 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 234 | 20240215 | 162600 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 235 | 20240215 | 162500 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 236 | 20240215 | 162400 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 237 | 20240215 | 162300 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 238 | 20240215 | 162200 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 239 | 20240215 | 162100 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 240 | 20240215 | 162000 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 241 | 20240215 | 161900 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 242 | 20240215 | 161800 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 5249 |
| 243 | 20240215 | 161700 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 244 | 20240215 | 161600 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 245 | 20240215 | 161500 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 246 | 20240215 | 161400 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 247 | 20240215 | 161300 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 248 | 20240215 | 161200 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 249 | 20240215 | 161100 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 250 | 20240215 | 161000 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 251 | 20240215 | 160900 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 252 | 20240215 | 160800 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 253 | 20240215 | 160700 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 254 | 20240215 | 160600 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 255 | 20240215 | 160500 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 256 | 20240215 | 160400 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 257 | 20240215 | 160300 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 258 | 20240215 | 160200 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 259 | 20240215 | 160100 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 260 | 20240215 | 160000 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 261 | 20240215 | 155900 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 262 | 20240215 | 155800 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 263 | 20240215 | 155700 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 264 | 20240215 | 155600 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 265 | 20240215 | 155500 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 266 | 20240215 | 155400 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 267 | 20240215 | 155300 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 268 | 20240215 | 155200 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 269 | 20240215 | 155100 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 270 | 20240215 | 155000 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 271 | 20240215 | 154900 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 272 | 20240215 | 154800 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 5249 |
| 273 | 20240215 | 154700 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 274 | 20240215 | 154600 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 275 | 20240215 | 154500 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 276 | 20240215 | 154400 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 277 | 20240215 | 154300 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 278 | 20240215 | 154200 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 279 | 20240215 | 154100 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 280 | 20240215 | 154000 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 281 | 20240215 | 153900 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 282 | 20240215 | 153800 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 283 | 20240215 | 153700 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 284 | 20240215 | 153600 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 285 | 20240215 | 153500 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 286 | 20240215 | 153400 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 287 | 20240215 | 153300 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 288 | 20240215 | 153200 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 289 | 20240215 | 153100 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 0 |
| 290 | 20240215 | 153000 | 13192347200 | 40900 | 40900 | 40900 | 40900 | 5249 |
| 291 | 20240215 | 152900 | 12977663100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 292 | 20240215 | 152800 | 12977663100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 293 | 20240215 | 152700 | 12977663100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 294 | 20240215 | 152600 | 12977663100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 295 | 20240215 | 152500 | 12977663100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 296 | 20240215 | 152400 | 12977663100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 297 | 20240215 | 152300 | 12977663100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 298 | 20240215 | 152200 | 12977663100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 299 | 20240215 | 152100 | 12977663100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 300 | 20240215 | 152000 | 12977663100 | 40950 | 40950 | 40950 | 40950 | 0 |
| 301 | 20240215 | 151900 | 12977663100 | 40950 | 40950 | 41000 | 40900 | 1116 |
| 302 | 20240215 | 151800 | 12931968850 | 40950 | 41000 | 41000 | 40950 | 1048 |
| 303 | 20240215 | 151700 | 12889001350 | 40950 | 41000 | 41000 | 40950 | 317 |
| 304 | 20240215 | 151600 | 12876004950 | 41000 | 41100 | 41100 | 40950 | 982 |
| 305 | 20240215 | 151500 | 12835725500 | 41100 | 41050 | 41100 | 41000 | 707 |
| 306 | 20240215 | 151400 | 12806699800 | 41000 | 41050 | 41050 | 41000 | 534 |
| 307 | 20240215 | 151300 | 12784791500 | 41050 | 41000 | 41050 | 40950 | 1692 |
| 308 | 20240215 | 151200 | 12715428700 | 41000 | 40900 | 41000 | 40900 | 1725 |
| 309 | 20240215 | 151100 | 12644797750 | 40900 | 40850 | 40900 | 40800 | 701 |
| 310 | 20240215 | 151000 | 12616155450 | 40850 | 40850 | 40850 | 40800 | 298 |
| 311 | 20240215 | 150900 | 12603985100 | 40800 | 40800 | 40850 | 40750 | 715 |
| 312 | 20240215 | 150800 | 12574827050 | 40800 | 40800 | 40800 | 40800 | 354 |
| 313 | 20240215 | 150700 | 12560383850 | 40800 | 40800 | 40800 | 40800 | 121 |
| 314 | 20240215 | 150600 | 12555447050 | 40800 | 40800 | 40850 | 40750 | 229 |
| 315 | 20240215 | 150500 | 12546102350 | 40800 | 40800 | 40850 | 40800 | 117 |
| 316 | 20240215 | 150400 | 12541326250 | 40850 | 40800 | 40850 | 40800 | 141 |
| 317 | 20240215 | 150300 | 12535571250 | 40750 | 40800 | 40800 | 40750 | 843 |
| 318 | 20240215 | 150200 | 12501202200 | 40800 | 40850 | 40850 | 40750 | 562 |
| 319 | 20240215 | 150100 | 12478285650 | 40800 | 40900 | 40900 | 40800 | 472 |
| 320 | 20240215 | 150000 | 12459013750 | 40900 | 40950 | 40950 | 40800 | 988 |
| 321 | 20240215 | 145900 | 12418670800 | 40950 | 40950 | 41000 | 40900 | 3169 |
| 322 | 20240215 | 145800 | 12288998050 | 41000 | 41000 | 41000 | 40950 | 262 |
| 323 | 20240215 | 145700 | 12278264700 | 40950 | 41000 | 41000 | 40950 | 202 |
| 324 | 20240215 | 145600 | 12269990700 | 40950 | 40900 | 40950 | 40900 | 521 |
| 325 | 20240215 | 145500 | 12248659900 | 40900 | 40950 | 40950 | 40900 | 873 |
| 326 | 20240215 | 145400 | 12212940450 | 41000 | 41000 | 41050 | 41000 | 1141 |
| 327 | 20240215 | 145300 | 12166147400 | 41000 | 41050 | 41050 | 41000 | 381 |
| 328 | 20240215 | 145200 | 12150525900 | 41050 | 41050 | 41050 | 41000 | 267 |
| 329 | 20240215 | 145100 | 12139565650 | 41050 | 41000 | 41050 | 41000 | 840 |
| 330 | 20240215 | 145000 | 12105114050 | 41000 | 40950 | 41050 | 40950 | 739 |
| 331 | 20240215 | 144900 | 12074819300 | 40950 | 41050 | 41050 | 40950 | 408 |
| 332 | 20240215 | 144800 | 12058094000 | 41050 | 41150 | 41150 | 41000 | 2313 |
| 333 | 20240215 | 144700 | 11963081300 | 41200 | 41300 | 41300 | 41200 | 1687 |
| 334 | 20240215 | 144600 | 11893516750 | 41300 | 41350 | 41350 | 41300 | 1263 |
| 335 | 20240215 | 144500 | 11841330250 | 41350 | 41250 | 41350 | 41250 | 1641 |
| 336 | 20240215 | 144400 | 11773600200 | 41250 | 41450 | 41450 | 41200 | 1604 |
| 337 | 20240215 | 144300 | 11707316600 | 41400 | 41500 | 41550 | 41300 | 1928 |
| 338 | 20240215 | 144200 | 11627475050 | 41500 | 41300 | 41550 | 41300 | 1985 |
| 339 | 20240215 | 144100 | 11545141850 | 41300 | 41500 | 41600 | 41300 | 4554 |
| 340 | 20240215 | 144000 | 11356091700 | 41500 | 41600 | 41700 | 41400 | 8388 |
| 341 | 20240215 | 143900 | 11007644700 | 41600 | 40950 | 41600 | 40950 | 23327 |
| 342 | 20240215 | 143800 | 10044744900 | 40950 | 41050 | 41050 | 40950 | 3159 |
| 343 | 20240215 | 143700 | 9915261900 | 41050 | 40700 | 41050 | 40650 | 16581 |
| 344 | 20240215 | 143600 | 9236626200 | 40700 | 40600 | 40700 | 40600 | 1228 |
| 345 | 20240215 | 143500 | 9186706950 | 40600 | 40650 | 40650 | 40600 | 169 |
| 346 | 20240215 | 143400 | 9179841750 | 40600 | 40600 | 40650 | 40550 | 172 |
| 347 | 20240215 | 143300 | 9172860000 | 40600 | 40650 | 40650 | 40550 | 242 |
| 348 | 20240215 | 143200 | 9163028250 | 40650 | 40650 | 40650 | 40650 | 87 |
| 349 | 20240215 | 143100 | 9159491700 | 40650 | 40550 | 40650 | 40550 | 548 |
| 350 | 20240215 | 143000 | 9137240600 | 40600 | 40550 | 40600 | 40500 | 95 |
| 351 | 20240215 | 142900 | 9133388450 | 40500 | 40500 | 40550 | 40500 | 459 |
| 352 | 20240215 | 142800 | 9114796450 | 40450 | 40500 | 40500 | 40450 | 72 |
| 353 | 20240215 | 142700 | 9111883700 | 40500 | 40450 | 40500 | 40400 | 372 |
| 354 | 20240215 | 142600 | 9096834350 | 40400 | 40400 | 40400 | 40400 | 1187 |
| 355 | 20240215 | 142500 | 9048879550 | 40400 | 40400 | 40400 | 40350 | 220 |
| 356 | 20240215 | 142400 | 9040002050 | 40400 | 40400 | 40400 | 40400 | 56 |
| 357 | 20240215 | 142300 | 9037739650 | 40400 | 40400 | 40450 | 40400 | 128 |
| 358 | 20240215 | 142200 | 9032567950 | 40450 | 40500 | 40500 | 40450 | 134 |
| 359 | 20240215 | 142100 | 9027147600 | 40500 | 40400 | 40500 | 40350 | 693 |
| 360 | 20240215 | 142000 | 8999144300 | 40400 | 40400 | 40400 | 40400 | 149 |
| 361 | 20240215 | 141900 | 8993124700 | 40400 | 40300 | 40400 | 40300 | 104 |
| 362 | 20240215 | 141800 | 8988923200 | 40300 | 40400 | 40400 | 40300 | 105 |
| 363 | 20240215 | 141700 | 8984683750 | 40400 | 40400 | 40400 | 40300 | 69 |
| 364 | 20240215 | 141600 | 8981896250 | 40300 | 40350 | 40400 | 40300 | 110 |
| 365 | 20240215 | 141500 | 8977456500 | 40400 | 40350 | 40400 | 40300 | 88 |
| 366 | 20240215 | 141400 | 8973904850 | 40300 | 40350 | 40350 | 40300 | 8 |
| 367 | 20240215 | 141300 | 8973582100 | 40350 | 40350 | 40350 | 40350 | 84 |
| 368 | 20240215 | 141200 | 8970192700 | 40350 | 40350 | 40350 | 40300 | 740 |
| 369 | 20240215 | 141100 | 8940333900 | 40300 | 40350 | 40350 | 40300 | 750 |
| 370 | 20240215 | 141000 | 8910106150 | 40350 | 40350 | 40350 | 40300 | 144 |
| 371 | 20240215 | 140900 | 8904299950 | 40350 | 40300 | 40350 | 40300 | 34 |
| 372 | 20240215 | 140800 | 8902928100 | 40250 | 40300 | 40350 | 40250 | 412 |
| 373 | 20240215 | 140700 | 8886337300 | 40300 | 40300 | 40300 | 40250 | 848 |
| 374 | 20240215 | 140600 | 8852163550 | 40300 | 40300 | 40300 | 40250 | 150 |
| 375 | 20240215 | 140500 | 8846120050 | 40300 | 40300 | 40300 | 40250 | 39 |
| 376 | 20240215 | 140400 | 8844549400 | 40300 | 40250 | 40300 | 40250 | 46 |
| 377 | 20240215 | 140300 | 8842697300 | 40250 | 40300 | 40300 | 40250 | 40 |
| 378 | 20240215 | 140200 | 8841086050 | 40300 | 40200 | 40300 | 40200 | 192 |
| 379 | 20240215 | 140100 | 8833358900 | 40250 | 40200 | 40250 | 40200 | 162 |
| 380 | 20240215 | 140000 | 8826845950 | 40200 | 40200 | 40200 | 40200 | 390 |
| 381 | 20240215 | 135900 | 8811167950 | 40200 | 40150 | 40200 | 40150 | 66 |
| 382 | 20240215 | 135800 | 8808515750 | 40150 | 40200 | 40200 | 40150 | 550 |
| 383 | 20240215 | 135700 | 8786406750 | 40200 | 40200 | 40300 | 40150 | 172 |
| 384 | 20240215 | 135600 | 8779494350 | 40300 | 40300 | 40300 | 40200 | 1324 |
| 385 | 20240215 | 135500 | 8726257050 | 40300 | 40300 | 40300 | 40200 | 1974 |
| 386 | 20240215 | 135400 | 8646823950 | 40300 | 40350 | 40350 | 40300 | 60 |
| 387 | 20240215 | 135300 | 8644403000 | 40350 | 40300 | 40350 | 40300 | 215 |
| 388 | 20240215 | 135200 | 8635732250 | 40300 | 40350 | 40350 | 40300 | 101 |
| 389 | 20240215 | 135100 | 8631659550 | 40350 | 40350 | 40350 | 40350 | 378 |
| 390 | 20240215 | 135000 | 8616407250 | 40350 | 40350 | 40400 | 40350 | 109 |
| 391 | 20240215 | 134900 | 8612008050 | 40400 | 40400 | 40400 | 40400 | 167 |
| 392 | 20240215 | 134800 | 8605261250 | 40400 | 40350 | 40400 | 40300 | 1845 |
| 393 | 20240215 | 134700 | 8530839400 | 40400 | 40400 | 40400 | 40350 | 21 |
| 394 | 20240215 | 134600 | 8529991500 | 40400 | 40400 | 40400 | 40400 | 112 |
| 395 | 20240215 | 134500 | 8525466700 | 40350 | 40300 | 40350 | 40300 | 119 |
| 396 | 20240215 | 134400 | 8520666750 | 40300 | 40300 | 40350 | 40300 | 250 |
| 397 | 20240215 | 134300 | 8510585000 | 40350 | 40350 | 40350 | 40350 | 10 |
| 398 | 20240215 | 134200 | 8510181500 | 40350 | 40300 | 40350 | 40300 | 133 |
| 399 | 20240215 | 134100 | 8504821200 | 40250 | 40300 | 40300 | 40250 | 68 |
| 400 | 20240215 | 134000 | 8502083300 | 40250 | 40300 | 40300 | 40250 | 340 |
| 401 | 20240215 | 133900 | 8488383300 | 40350 | 40350 | 40350 | 40350 | 31 |
| 402 | 20240215 | 133800 | 8487132450 | 40350 | 40350 | 40350 | 40350 | 112 |
| 403 | 20240215 | 133700 | 8482613250 | 40350 | 40350 | 40400 | 40350 | 109 |
| 404 | 20240215 | 133600 | 8478215000 | 40350 | 40400 | 40400 | 40350 | 61 |
| 405 | 20240215 | 133500 | 8475750650 | 40400 | 40300 | 40400 | 40300 | 129 |
| 406 | 20240215 | 133400 | 8470544600 | 40350 | 40350 | 40400 | 40350 | 76 |
| 407 | 20240215 | 133300 | 8467477900 | 40350 | 40350 | 40350 | 40350 | 52 |
| 408 | 20240215 | 133200 | 8465379700 | 40350 | 40400 | 40400 | 40350 | 43 |
| 409 | 20240215 | 133100 | 8463644400 | 40400 | 40350 | 40400 | 40250 | 966 |
| 410 | 20240215 | 133000 | 8424706150 | 40350 | 40350 | 40450 | 40350 | 370 |
| 411 | 20240215 | 132900 | 8409773150 | 40350 | 40400 | 40400 | 40350 | 42 |
| 412 | 20240215 | 132800 | 8408076700 | 40500 | 40400 | 40500 | 40350 | 439 |
| 413 | 20240215 | 132700 | 8390338450 | 40450 | 40450 | 40450 | 40450 | 140 |
| 414 | 20240215 | 132600 | 8384675450 | 40500 | 40500 | 40500 | 40450 | 131 |
| 415 | 20240215 | 132500 | 8379370000 | 40500 | 40500 | 40550 | 40500 | 61 |
| 416 | 20240215 | 132400 | 8376899450 | 40500 | 40450 | 40500 | 40450 | 410 |
| 417 | 20240215 | 132300 | 8360296950 | 40450 | 40450 | 40500 | 40450 | 152 |
| 418 | 20240215 | 132200 | 8354145050 | 40500 | 40450 | 40500 | 40450 | 90 |
| 419 | 20240215 | 132100 | 8350503650 | 40450 | 40600 | 40600 | 40450 | 373 |
| 420 | 20240215 | 132000 | 8335396150 | 40650 | 40550 | 40650 | 40500 | 397 |
| 421 | 20240215 | 131900 | 8319300050 | 40550 | 40450 | 40550 | 40450 | 290 |
| 422 | 20240215 | 131800 | 8307553100 | 40450 | 40450 | 40450 | 40400 | 223 |
| 423 | 20240215 | 131700 | 8298541450 | 40450 | 40450 | 40500 | 40450 | 385 |
| 424 | 20240215 | 131600 | 8282957600 | 40400 | 40400 | 40450 | 40400 | 329 |
| 425 | 20240215 | 131500 | 8269664700 | 40400 | 40450 | 40450 | 40400 | 227 |
| 426 | 20240215 | 131400 | 8260483350 | 40450 | 40500 | 40500 | 40450 | 991 |
| 427 | 20240215 | 131300 | 8220364500 | 40500 | 40550 | 40550 | 40500 | 842 |
| 428 | 20240215 | 131200 | 8186249000 | 40600 | 40650 | 40650 | 40600 | 173 |
| 429 | 20240215 | 131100 | 8179224400 | 40650 | 40600 | 40650 | 40600 | 192 |
| 430 | 20240215 | 131000 | 8171426550 | 40600 | 40700 | 40700 | 40600 | 83 |
| 431 | 20240215 | 130900 | 8168048950 | 40700 | 40650 | 40700 | 40600 | 2365 |
| 432 | 20240215 | 130800 | 8071861500 | 40650 | 40650 | 40700 | 40650 | 288 |
| 433 | 20240215 | 130700 | 8060145700 | 40650 | 40650 | 40700 | 40650 | 269 |
| 434 | 20240215 | 130600 | 8049204100 | 40650 | 40600 | 40700 | 40600 | 92 |
| 435 | 20240215 | 130500 | 8045463850 | 40650 | 40600 | 40700 | 40600 | 182 |
| 436 | 20240215 | 130400 | 8038057650 | 40600 | 40700 | 40700 | 40600 | 63 |
| 437 | 20240215 | 130300 | 8035496050 | 40700 | 40700 | 40700 | 40700 | 3 |
| 438 | 20240215 | 130200 | 8035373950 | 40750 | 40600 | 40750 | 40600 | 237 |
| 439 | 20240215 | 130100 | 8025736450 | 40600 | 40650 | 40750 | 40600 | 690 |
| 440 | 20240215 | 130000 | 7997696950 | 40700 | 40700 | 40700 | 40650 | 139 |
| 441 | 20240215 | 125900 | 7992045200 | 40700 | 40750 | 40750 | 40650 | 273 |
| 442 | 20240215 | 125800 | 7980947100 | 40750 | 40800 | 40850 | 40700 | 1086 |
| 443 | 20240215 | 125700 | 7936692950 | 40850 | 40900 | 40900 | 40800 | 968 |
| 444 | 20240215 | 125600 | 7897142100 | 40900 | 40900 | 40900 | 40850 | 269 |
| 445 | 20240215 | 125500 | 7886142900 | 40900 | 40950 | 40950 | 40850 | 1186 |
| 446 | 20240215 | 125400 | 7837648550 | 40900 | 40950 | 40950 | 40900 | 152 |
| 447 | 20240215 | 125300 | 7831425800 | 40950 | 40900 | 40950 | 40850 | 1411 |
| 448 | 20240215 | 125200 | 7773719750 | 40900 | 40900 | 40900 | 40850 | 218 |
| 449 | 20240215 | 125100 | 7764808000 | 40900 | 40800 | 40900 | 40800 | 1895 |
| 450 | 20240215 | 125000 | 7687423250 | 40800 | 40800 | 40800 | 40750 | 618 |
| 451 | 20240215 | 124900 | 7662211050 | 40750 | 40700 | 40750 | 40700 | 818 |
| 452 | 20240215 | 124800 | 7628880300 | 40700 | 40650 | 40750 | 40650 | 103 |
| 453 | 20240215 | 124700 | 7624687850 | 40650 | 40600 | 40750 | 40600 | 3724 |
| 454 | 20240215 | 124600 | 7473227300 | 40550 | 40650 | 40650 | 40550 | 1595 |
| 455 | 20240215 | 124500 | 7408489550 | 40650 | 40650 | 40700 | 40650 | 629 |
| 456 | 20240215 | 124400 | 7382915550 | 40650 | 40700 | 40750 | 40650 | 1597 |
| 457 | 20240215 | 124300 | 7317922150 | 40750 | 40700 | 40750 | 40700 | 61 |
| 458 | 20240215 | 124200 | 7315439300 | 40750 | 40700 | 40750 | 40700 | 68 |
| 459 | 20240215 | 124100 | 7312668750 | 40700 | 40800 | 40800 | 40700 | 129 |
| 460 | 20240215 | 124000 | 7307412500 | 40800 | 40800 | 40850 | 40750 | 1138 |
| 461 | 20240215 | 123900 | 7261019550 | 40850 | 40800 | 40850 | 40750 | 684 |
| 462 | 20240215 | 123800 | 7233114100 | 40800 | 40800 | 40800 | 40750 | 358 |
| 463 | 20240215 | 123700 | 7218513950 | 40750 | 40700 | 40800 | 40700 | 693 |
| 464 | 20240215 | 123600 | 7190260050 | 40750 | 40600 | 40750 | 40600 | 1070 |
| 465 | 20240215 | 123500 | 7146714000 | 40650 | 40650 | 40650 | 40550 | 890 |
| 466 | 20240215 | 123400 | 7110551950 | 40650 | 40550 | 40650 | 40550 | 1011 |
| 467 | 20240215 | 123300 | 7069509000 | 40550 | 40500 | 40550 | 40450 | 326 |
| 468 | 20240215 | 123200 | 7056301700 | 40500 | 40500 | 40500 | 40450 | 170 |
| 469 | 20240215 | 123100 | 7049416750 | 40500 | 40500 | 40500 | 40500 | 385 |
| 470 | 20240215 | 123000 | 7033824250 | 40450 | 40350 | 40450 | 40350 | 619 |
| 471 | 20240215 | 122900 | 7008811700 | 40350 | 40350 | 40350 | 40350 | 224 |
| 472 | 20240215 | 122800 | 6999773300 | 40350 | 40350 | 40400 | 40350 | 423 |
| 473 | 20240215 | 122700 | 6982704950 | 40300 | 40350 | 40350 | 40300 | 96 |
| 474 | 20240215 | 122600 | 6978831400 | 40350 | 40350 | 40350 | 40350 | 318 |
| 475 | 20240215 | 122500 | 6966000100 | 40400 | 40350 | 40400 | 40350 | 84 |
| 476 | 20240215 | 122400 | 6962610600 | 40350 | 40350 | 40400 | 40350 | 72 |
| 477 | 20240215 | 122300 | 6959705100 | 40400 | 40350 | 40400 | 40350 | 3 |
| 478 | 20240215 | 122200 | 6959584000 | 40350 | 40350 | 40400 | 40350 | 438 |
| 479 | 20240215 | 122100 | 6941910600 | 40400 | 40400 | 40400 | 40400 | 15 |
| 480 | 20240215 | 122000 | 6941304600 | 40350 | 40400 | 40400 | 40350 | 86 |
| 481 | 20240215 | 121900 | 6937833050 | 40350 | 40300 | 40350 | 40250 | 411 |
| 482 | 20240215 | 121800 | 6921264100 | 40300 | 40250 | 40300 | 40250 | 11 |
| 483 | 20240215 | 121700 | 6920821300 | 40250 | 40250 | 40300 | 40250 | 37 |
| 484 | 20240215 | 121600 | 6919331650 | 40250 | 40250 | 40250 | 40250 | 0 |
| 485 | 20240215 | 121500 | 6919331650 | 40250 | 40250 | 40250 | 40200 | 266 |
| 486 | 20240215 | 121400 | 6908628300 | 40200 | 40200 | 40250 | 40200 | 144 |
| 487 | 20240215 | 121300 | 6902832450 | 40250 | 40200 | 40250 | 40200 | 126 |
| 488 | 20240215 | 121200 | 6897762700 | 40200 | 40150 | 40200 | 40150 | 436 |
| 489 | 20240215 | 121100 | 6880249250 | 40100 | 40150 | 40150 | 40100 | 59 |
| 490 | 20240215 | 121000 | 6877882650 | 40100 | 40150 | 40150 | 40100 | 812 |
| 491 | 20240215 | 120900 | 6845283000 | 40150 | 40150 | 40150 | 40150 | 540 |
| 492 | 20240215 | 120800 | 6823602000 | 40150 | 40100 | 40200 | 40100 | 1024 |
| 493 | 20240215 | 120700 | 6782489600 | 40100 | 40150 | 40150 | 40100 | 36 |
| 494 | 20240215 | 120600 | 6781044550 | 40150 | 40100 | 40150 | 40100 | 15 |
| 495 | 20240215 | 120500 | 6780442350 | 40150 | 40100 | 40150 | 40100 | 49 |
| 496 | 20240215 | 120400 | 6778477000 | 40100 | 40100 | 40150 | 40100 | 149 |
| 497 | 20240215 | 120300 | 6772499100 | 40100 | 40100 | 40100 | 40100 | 25 |
| 498 | 20240215 | 120200 | 6771496600 | 40150 | 40150 | 40150 | 40100 | 59 |
| 499 | 20240215 | 120100 | 6769130350 | 40100 | 40150 | 40150 | 40100 | 144 |
| 500 | 20240215 | 120000 | 6763350700 | 40150 | 40200 | 40200 | 40150 | 16 |
| 501 | 20240215 | 115900 | 6762708000 | 40200 | 40150 | 40200 | 40150 | 10 |
| 502 | 20240215 | 115800 | 6762306050 | 40150 | 40200 | 40200 | 40150 | 4 |
| 503 | 20240215 | 115700 | 6762145300 | 40200 | 40200 | 40200 | 40200 | 35 |
| 504 | 20240215 | 115600 | 6760738300 | 40150 | 40100 | 40150 | 40100 | 224 |
| 505 | 20240215 | 115500 | 6751745050 | 40100 | 40100 | 40150 | 40100 | 143 |
| 506 | 20240215 | 115400 | 6746004400 | 40150 | 40100 | 40150 | 40100 | 108 |
| 507 | 20240215 | 115300 | 6741669900 | 40100 | 40100 | 40100 | 40100 | 14 |
| 508 | 20240215 | 115200 | 6741108500 | 40100 | 40150 | 40200 | 40100 | 146 |
| 509 | 20240215 | 115100 | 6735248150 | 40150 | 40150 | 40200 | 40150 | 120 |
| 510 | 20240215 | 115000 | 6730429900 | 40150 | 40200 | 40200 | 40150 | 18 |
| 511 | 20240215 | 114900 | 6729706700 | 40200 | 40150 | 40200 | 40150 | 3 |
| 512 | 20240215 | 114800 | 6729586150 | 40200 | 40150 | 40200 | 40150 | 6 |
| 513 | 20240215 | 114700 | 6729345150 | 40150 | 40200 | 40200 | 40150 | 5 |
| 514 | 20240215 | 114600 | 6729144250 | 40200 | 40200 | 40200 | 40200 | 7 |
| 515 | 20240215 | 114500 | 6728862850 | 40200 | 40200 | 40200 | 40150 | 67 |
| 516 | 20240215 | 114400 | 6726169500 | 40150 | 40150 | 40200 | 40150 | 75 |
| 517 | 20240215 | 114300 | 6723157750 | 40150 | 40150 | 40150 | 40150 | 25 |
| 518 | 20240215 | 114200 | 6722154000 | 40150 | 40100 | 40150 | 40100 | 133 |
| 519 | 20240215 | 114100 | 6716820550 | 40150 | 40150 | 40150 | 40150 | 118 |
| 520 | 20240215 | 114000 | 6712082850 | 40150 | 40200 | 40200 | 40150 | 156 |
| 521 | 20240215 | 113900 | 6705819350 | 40150 | 40150 | 40150 | 40150 | 28 |
| 522 | 20240215 | 113800 | 6704695150 | 40150 | 40200 | 40200 | 40150 | 96 |
| 523 | 20240215 | 113700 | 6700836000 | 40200 | 40200 | 40200 | 40200 | 8 |
| 524 | 20240215 | 113600 | 6700514400 | 40150 | 40150 | 40150 | 40150 | 5 |
| 525 | 20240215 | 113500 | 6700313650 | 40150 | 40200 | 40200 | 40150 | 997 |
| 526 | 20240215 | 113400 | 6660234300 | 40150 | 40150 | 40200 | 40150 | 1047 |
| 527 | 20240215 | 113300 | 6618151350 | 40100 | 40150 | 40150 | 40100 | 2 |
| 528 | 20240215 | 113200 | 6618071100 | 40100 | 40150 | 40150 | 40100 | 51 |
| 529 | 20240215 | 113100 | 6616024500 | 40100 | 40100 | 40150 | 40100 | 24 |
| 530 | 20240215 | 113000 | 6615061800 | 40100 | 40150 | 40150 | 40100 | 80 |
| 531 | 20240215 | 112900 | 6611851200 | 40100 | 40100 | 40150 | 40100 | 261 |
| 532 | 20240215 | 112800 | 6601379100 | 40100 | 40150 | 40150 | 40100 | 6 |
| 533 | 20240215 | 112700 | 6601138300 | 40150 | 40150 | 40150 | 40150 | 294 |
| 534 | 20240215 | 112600 | 6589334200 | 40150 | 40200 | 40200 | 40150 | 120 |
| 535 | 20240215 | 112500 | 6584515700 | 40200 | 40150 | 40200 | 40150 | 43 |
| 536 | 20240215 | 112400 | 6582788650 | 40150 | 40150 | 40150 | 40150 | 10 |
| 537 | 20240215 | 112300 | 6582387150 | 40150 | 40150 | 40150 | 40150 | 2 |
| 538 | 20240215 | 112200 | 6582306850 | 40200 | 40200 | 40250 | 40200 | 26 |
| 539 | 20240215 | 112100 | 6581261550 | 40200 | 40200 | 40200 | 40200 | 83 |
| 540 | 20240215 | 112000 | 6577924950 | 40200 | 40250 | 40250 | 40200 | 12 |
| 541 | 20240215 | 111900 | 6577442350 | 40250 | 40200 | 40250 | 40200 | 114 |
| 542 | 20240215 | 111800 | 6572856350 | 40200 | 40100 | 40200 | 40100 | 240 |
| 543 | 20240215 | 111700 | 6563214250 | 40100 | 40150 | 40150 | 40100 | 346 |
| 544 | 20240215 | 111600 | 6549339300 | 40100 | 40100 | 40150 | 40100 | 267 |
| 545 | 20240215 | 111500 | 6538632100 | 40100 | 40100 | 40100 | 40100 | 1 |
| 546 | 20240215 | 111400 | 6538592000 | 40100 | 40150 | 40150 | 40100 | 345 |
| 547 | 20240215 | 111300 | 6524745500 | 40150 | 40150 | 40150 | 40150 | 16 |
| 548 | 20240215 | 111200 | 6524103100 | 40150 | 40200 | 40200 | 40150 | 387 |
| 549 | 20240215 | 111100 | 6508562050 | 40200 | 40100 | 40200 | 40100 | 247 |
| 550 | 20240215 | 111000 | 6498640050 | 40100 | 40100 | 40100 | 40050 | 1608 |
| 551 | 20240215 | 110900 | 6434233700 | 40200 | 40200 | 40200 | 40200 | 32 |
| 552 | 20240215 | 110800 | 6432947300 | 40200 | 40100 | 40200 | 40100 | 26 |
| 553 | 20240215 | 110700 | 6431903500 | 40050 | 40100 | 40200 | 40050 | 199 |
| 554 | 20240215 | 110600 | 6423922650 | 40100 | 40100 | 40100 | 40100 | 117 |
| 555 | 20240215 | 110500 | 6419230950 | 40050 | 40050 | 40200 | 40050 | 126 |
| 556 | 20240215 | 110400 | 6414184200 | 40050 | 40100 | 40100 | 40050 | 96 |
| 557 | 20240215 | 110300 | 6410338000 | 40100 | 40200 | 40200 | 40100 | 109 |
| 558 | 20240215 | 110200 | 6405961200 | 40250 | 40200 | 40250 | 40200 | 46 |
| 559 | 20240215 | 110100 | 6404111900 | 40250 | 40250 | 40250 | 40250 | 11 |
| 560 | 20240215 | 110000 | 6403669150 | 40000 | 40250 | 40250 | 40000 | 55 |
| 561 | 20240215 | 105900 | 6401463050 | 40000 | 40100 | 40250 | 40000 | 1736 |
| 562 | 20240215 | 105800 | 6331986000 | 40050 | 40000 | 40050 | 40000 | 156 |
| 563 | 20240215 | 105700 | 6325738350 | 40050 | 40050 | 40050 | 39950 | 829 |
| 564 | 20240215 | 105600 | 6292576050 | 40050 | 39900 | 40050 | 39900 | 525 |
| 565 | 20240215 | 105500 | 6271607450 | 39900 | 39900 | 39950 | 39900 | 1057 |
| 566 | 20240215 | 105400 | 6229429300 | 39900 | 40050 | 40050 | 39900 | 4385 |
| 567 | 20240215 | 105300 | 6054065300 | 40050 | 40000 | 40050 | 40000 | 105 |
| 568 | 20240215 | 105200 | 6049862250 | 40000 | 40000 | 40050 | 40000 | 769 |
| 569 | 20240215 | 105100 | 6019099050 | 40050 | 40100 | 40100 | 40050 | 1397 |
| 570 | 20240215 | 105000 | 5963146900 | 40150 | 40200 | 40200 | 40050 | 3902 |
| 571 | 20240215 | 104900 | 5806660700 | 40200 | 40150 | 40200 | 40150 | 70 |
| 572 | 20240215 | 104800 | 5803848800 | 40200 | 40200 | 40200 | 40150 | 52 |
| 573 | 20240215 | 104700 | 5801758450 | 40150 | 40150 | 40200 | 40150 | 89 |
| 574 | 20240215 | 104600 | 5798184600 | 40150 | 40200 | 40200 | 40150 | 204 |
| 575 | 20240215 | 104500 | 5789990800 | 40200 | 40200 | 40200 | 40150 | 42 |
| 576 | 20240215 | 104400 | 5788302450 | 40200 | 40250 | 40250 | 40200 | 155 |
| 577 | 20240215 | 104300 | 5782070650 | 40200 | 40200 | 40200 | 40150 | 435 |
| 578 | 20240215 | 104200 | 5764584850 | 40250 | 40250 | 40250 | 40200 | 143 |
| 579 | 20240215 | 104100 | 5758835000 | 40250 | 40200 | 40250 | 40200 | 214 |
| 580 | 20240215 | 104000 | 5750230650 | 40250 | 40250 | 40300 | 40150 | 1651 |
| 581 | 20240215 | 103900 | 5683832750 | 40250 | 40300 | 40300 | 40250 | 590 |
| 582 | 20240215 | 103800 | 5660059100 | 40300 | 40400 | 40400 | 40300 | 186 |
| 583 | 20240215 | 103700 | 5652551300 | 40450 | 40450 | 40500 | 40450 | 187 |
| 584 | 20240215 | 103600 | 5644987000 | 40500 | 40550 | 40600 | 40500 | 1571 |
| 585 | 20240215 | 103500 | 5581351000 | 40550 | 40550 | 40600 | 40550 | 164 |
| 586 | 20240215 | 103400 | 5574700750 | 40600 | 40550 | 40600 | 40550 | 52 |
| 587 | 20240215 | 103300 | 5572590100 | 40550 | 40550 | 40600 | 40500 | 432 |
| 588 | 20240215 | 103200 | 5555075150 | 40550 | 40550 | 40600 | 40550 | 131 |
| 589 | 20240215 | 103100 | 5549759750 | 40600 | 40600 | 40600 | 40550 | 143 |
| 590 | 20240215 | 103000 | 5543955900 | 40550 | 40600 | 40600 | 40550 | 140 |
| 591 | 20240215 | 102900 | 5538273050 | 40600 | 40600 | 40650 | 40600 | 797 |
| 592 | 20240215 | 102800 | 5505908700 | 40650 | 40600 | 40650 | 40550 | 1212 |
| 593 | 20240215 | 102700 | 5456738100 | 40550 | 40550 | 40600 | 40550 | 168 |
| 594 | 20240215 | 102600 | 5449924800 | 40550 | 40500 | 40550 | 40450 | 477 |
| 595 | 20240215 | 102500 | 5430587400 | 40500 | 40500 | 40550 | 40500 | 388 |
| 596 | 20240215 | 102400 | 5414871350 | 40450 | 40450 | 40600 | 40450 | 960 |
| 597 | 20240215 | 102300 | 5375976450 | 40450 | 40450 | 40550 | 40450 | 1138 |
| 598 | 20240215 | 102200 | 5329901750 | 40450 | 40400 | 40450 | 40300 | 1149 |
| 599 | 20240215 | 102100 | 5283517600 | 40350 | 40300 | 40400 | 40250 | 1120 |
| 600 | 20240215 | 102000 | 5238377500 | 40300 | 40250 | 40300 | 40200 | 758 |
| 601 | 20240215 | 101900 | 5207889950 | 40300 | 40400 | 40400 | 40250 | 579 |
| 602 | 20240215 | 101800 | 5184555500 | 40350 | 40400 | 40400 | 40350 | 507 |
| 603 | 20240215 | 101700 | 5164081150 | 40400 | 40400 | 40450 | 40350 | 2562 |
| 604 | 20240215 | 101600 | 5060631950 | 40400 | 40450 | 40500 | 40400 | 256 |
| 605 | 20240215 | 101500 | 5050278750 | 40450 | 40500 | 40500 | 40450 | 729 |
| 606 | 20240215 | 101400 | 5020778550 | 40500 | 40500 | 40500 | 40500 | 389 |
| 607 | 20240215 | 101300 | 5005024050 | 40500 | 40500 | 40550 | 40500 | 130 |
| 608 | 20240215 | 101200 | 4999757700 | 40550 | 40500 | 40550 | 40500 | 251 |
| 609 | 20240215 | 101100 | 4989590850 | 40450 | 40450 | 40450 | 40400 | 386 |
| 610 | 20240215 | 101000 | 4973977200 | 40450 | 40400 | 40450 | 40400 | 27 |
| 611 | 20240215 | 100900 | 4972886300 | 40350 | 40400 | 40400 | 40350 | 454 |
| 612 | 20240215 | 100800 | 4954551850 | 40400 | 40300 | 40400 | 40250 | 389 |
| 613 | 20240215 | 100700 | 4938855450 | 40250 | 40300 | 40350 | 40250 | 568 |
| 614 | 20240215 | 100600 | 4915982800 | 40300 | 40400 | 40400 | 40300 | 2060 |
| 615 | 20240215 | 100500 | 4832808250 | 40400 | 40550 | 40550 | 40400 | 4567 |
| 616 | 20240215 | 100400 | 4647908650 | 40550 | 40550 | 40550 | 40500 | 393 |
| 617 | 20240215 | 100300 | 4631972850 | 40550 | 40500 | 40550 | 40500 | 242 |
| 618 | 20240215 | 100200 | 4622167750 | 40500 | 40600 | 40600 | 40500 | 861 |
| 619 | 20240215 | 100100 | 4587259400 | 40600 | 40600 | 40600 | 40600 | 79 |
| 620 | 20240215 | 100000 | 4584052000 | 40600 | 40600 | 40650 | 40600 | 304 |
| 621 | 20240215 | 095900 | 4571708150 | 40600 | 40600 | 40600 | 40550 | 304 |
| 622 | 20240215 | 095800 | 4559365950 | 40600 | 40650 | 40650 | 40550 | 854 |
| 623 | 20240215 | 095700 | 4524723000 | 40600 | 40600 | 40650 | 40600 | 75 |
| 624 | 20240215 | 095600 | 4521677850 | 40600 | 40600 | 40650 | 40600 | 432 |
| 625 | 20240215 | 095500 | 4504133400 | 40600 | 40550 | 40650 | 40550 | 1621 |
| 626 | 20240215 | 095400 | 4438346550 | 40550 | 40550 | 40550 | 40500 | 102 |
| 627 | 20240215 | 095300 | 4434213300 | 40500 | 40650 | 40650 | 40500 | 4439 |
| 628 | 20240215 | 095200 | 4253986050 | 40700 | 40700 | 40700 | 40650 | 221 |
| 629 | 20240215 | 095100 | 4244997150 | 40700 | 40700 | 40700 | 40650 | 285 |
| 630 | 20240215 | 095000 | 4233406850 | 40700 | 40650 | 40700 | 40650 | 281 |
| 631 | 20240215 | 094900 | 4221980100 | 40650 | 40700 | 40700 | 40600 | 571 |
| 632 | 20240215 | 094800 | 4198777950 | 40650 | 40650 | 40700 | 40650 | 192 |
| 633 | 20240215 | 094700 | 4190969900 | 40650 | 40700 | 40700 | 40650 | 939 |
| 634 | 20240215 | 094600 | 4152797500 | 40650 | 40700 | 40700 | 40650 | 368 |
| 635 | 20240215 | 094500 | 4137825300 | 40700 | 40650 | 40700 | 40600 | 1007 |
| 636 | 20240215 | 094400 | 4096908850 | 40650 | 40600 | 40650 | 40600 | 595 |
| 637 | 20240215 | 094300 | 4072743150 | 40600 | 40550 | 40650 | 40550 | 497 |
| 638 | 20240215 | 094200 | 4052553700 | 40600 | 40600 | 40650 | 40600 | 636 |
| 639 | 20240215 | 094100 | 4026727800 | 40600 | 40600 | 40650 | 40600 | 241 |
| 640 | 20240215 | 094000 | 4016939300 | 40600 | 40800 | 40800 | 40600 | 1803 |
| 641 | 20240215 | 093900 | 3943513300 | 40800 | 40700 | 40800 | 40700 | 1243 |
| 642 | 20240215 | 093800 | 3892840250 | 40650 | 40550 | 40700 | 40550 | 929 |
| 643 | 20240215 | 093700 | 3855058050 | 40600 | 40550 | 40600 | 40550 | 351 |
| 644 | 20240215 | 093600 | 3840815250 | 40600 | 40500 | 40600 | 40500 | 368 |
| 645 | 20240215 | 093500 | 3825883250 | 40500 | 40500 | 40550 | 40450 | 1293 |
| 646 | 20240215 | 093400 | 3773499900 | 40500 | 40550 | 40600 | 40500 | 494 |
| 647 | 20240215 | 093300 | 3753475000 | 40550 | 40600 | 40600 | 40550 | 645 |
| 648 | 20240215 | 093200 | 3727316200 | 40550 | 40550 | 40600 | 40550 | 587 |
| 649 | 20240215 | 093100 | 3703511350 | 40500 | 40500 | 40500 | 40450 | 670 |
| 650 | 20240215 | 093000 | 3676376500 | 40450 | 40350 | 40500 | 40300 | 2923 |
| 651 | 20240215 | 092900 | 3558303350 | 40250 | 40250 | 40300 | 40200 | 1270 |
| 652 | 20240215 | 092800 | 3507191150 | 40250 | 40300 | 40350 | 40250 | 1177 |
| 653 | 20240215 | 092700 | 3459781250 | 40300 | 40400 | 40400 | 40300 | 1282 |
| 654 | 20240215 | 092600 | 3408067650 | 40400 | 40500 | 40500 | 40350 | 1468 |
| 655 | 20240215 | 092500 | 3348734850 | 40500 | 40600 | 40600 | 40500 | 3434 |
| 656 | 20240215 | 092400 | 3209627200 | 40600 | 40650 | 40750 | 40600 | 2260 |
| 657 | 20240215 | 092300 | 3117785550 | 40650 | 40650 | 40700 | 40600 | 1715 |
| 658 | 20240215 | 092200 | 3048079100 | 40650 | 40800 | 40850 | 40600 | 3346 |
| 659 | 20240215 | 092100 | 2911860400 | 40800 | 40850 | 40900 | 40800 | 982 |
| 660 | 20240215 | 092000 | 2871755250 | 40850 | 40950 | 40950 | 40850 | 1523 |
| 661 | 20240215 | 091900 | 2809453800 | 40950 | 40950 | 41000 | 40900 | 2515 |
| 662 | 20240215 | 091800 | 2706515800 | 41000 | 40950 | 41050 | 40800 | 5370 |
| 663 | 20240215 | 091700 | 2486360550 | 40950 | 40850 | 41000 | 40700 | 5838 |
| 664 | 20240215 | 091600 | 2247768500 | 40850 | 40800 | 40900 | 40700 | 8159 |
| 665 | 20240215 | 091500 | 1914738000 | 40800 | 40700 | 40850 | 40700 | 4412 |
| 666 | 20240215 | 091400 | 1734779100 | 40750 | 40550 | 40750 | 40550 | 3223 |
| 667 | 20240215 | 091300 | 1603800650 | 40550 | 40500 | 40600 | 40400 | 1959 |
| 668 | 20240215 | 091200 | 1524409850 | 40500 | 40500 | 40700 | 40400 | 3777 |
| 669 | 20240215 | 091100 | 1371292600 | 40500 | 40350 | 40500 | 40350 | 5065 |
| 670 | 20240215 | 091000 | 1166462900 | 40400 | 40300 | 40400 | 40200 | 4969 |
| 671 | 20240215 | 090900 | 966246050 | 40300 | 40100 | 40300 | 40100 | 1545 |
| 672 | 20240215 | 090800 | 904118800 | 40150 | 40200 | 40300 | 40100 | 4344 |
| 673 | 20240215 | 090700 | 729440550 | 40200 | 40100 | 40200 | 40100 | 1984 |
| 674 | 20240215 | 090600 | 649771100 | 40100 | 39950 | 40100 | 39950 | 974 |
| 675 | 20240215 | 090500 | 610784200 | 40050 | 40000 | 40050 | 39900 | 2228 |
| 676 | 20240215 | 090400 | 521760600 | 40000 | 40000 | 40100 | 39900 | 1247 |
| 677 | 20240215 | 090300 | 471908600 | 40000 | 40100 | 40150 | 39950 | 3750 |
| 678 | 20240215 | 090200 | 321600500 | 40150 | 40050 | 40200 | 39950 | 3074 |
| 679 | 20240215 | 090100 | 198309600 | 40050 | 39850 | 40050 | 39800 | 3538 |
| 680 | 20240215 | 090000 | 57031650 | 39850 | 39900 | 39900 | 39800 | 1426 |