36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 202500 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 2501 |
| 3 | 20240215 | 202400 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 4 | 20240215 | 202300 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 5 | 20240215 | 202200 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 6 | 20240215 | 202100 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 7 | 20240215 | 202000 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 8 | 20240215 | 201900 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 9 | 20240215 | 201800 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 10 | 20240215 | 201700 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 11 | 20240215 | 201600 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 12 | 20240215 | 201500 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 13 | 20240215 | 201400 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 14 | 20240215 | 201300 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 15 | 20240215 | 201200 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 16 | 20240215 | 201100 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 17 | 20240215 | 201000 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 18 | 20240215 | 200900 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 19 | 20240215 | 200800 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 20 | 20240215 | 200700 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 21 | 20240215 | 200600 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 22 | 20240215 | 200500 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 23 | 20240215 | 200400 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 24 | 20240215 | 200300 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 25 | 20240215 | 200200 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 26 | 20240215 | 200100 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 27 | 20240215 | 200000 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 28 | 20240215 | 195900 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 29 | 20240215 | 195800 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 30 | 20240215 | 195700 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 31 | 20240215 | 195600 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 32 | 20240215 | 195500 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 2501 |
| 33 | 20240215 | 195400 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 34 | 20240215 | 195300 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 35 | 20240215 | 195200 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 36 | 20240215 | 195100 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 37 | 20240215 | 195000 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 38 | 20240215 | 194900 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 39 | 20240215 | 194800 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 40 | 20240215 | 194700 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 41 | 20240215 | 194600 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 42 | 20240215 | 194500 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 43 | 20240215 | 194400 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 44 | 20240215 | 194300 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 45 | 20240215 | 194200 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 46 | 20240215 | 194100 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 47 | 20240215 | 194000 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 48 | 20240215 | 193900 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 49 | 20240215 | 193800 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 50 | 20240215 | 193700 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 51 | 20240215 | 193600 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 52 | 20240215 | 193500 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 53 | 20240215 | 193400 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 54 | 20240215 | 193300 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 55 | 20240215 | 193200 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 56 | 20240215 | 193100 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 57 | 20240215 | 193000 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 58 | 20240215 | 192900 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 59 | 20240215 | 192800 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 60 | 20240215 | 192700 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 61 | 20240215 | 192600 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 62 | 20240215 | 192500 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 2501 |
| 63 | 20240215 | 192400 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 64 | 20240215 | 192300 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 65 | 20240215 | 192200 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 66 | 20240215 | 192100 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 67 | 20240215 | 192000 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 68 | 20240215 | 191900 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 69 | 20240215 | 191800 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 70 | 20240215 | 191700 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 71 | 20240215 | 191600 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 72 | 20240215 | 191500 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 73 | 20240215 | 191400 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 74 | 20240215 | 191300 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 75 | 20240215 | 191200 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 76 | 20240215 | 191100 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 77 | 20240215 | 191000 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 78 | 20240215 | 190900 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 79 | 20240215 | 190800 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 80 | 20240215 | 190700 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 81 | 20240215 | 190600 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 82 | 20240215 | 190500 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 83 | 20240215 | 190400 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 84 | 20240215 | 190300 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 85 | 20240215 | 190200 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 86 | 20240215 | 190100 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 87 | 20240215 | 190000 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 88 | 20240215 | 185900 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 89 | 20240215 | 185800 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 90 | 20240215 | 185700 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 91 | 20240215 | 185600 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 92 | 20240215 | 185500 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 2501 |
| 93 | 20240215 | 185400 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 94 | 20240215 | 185300 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 95 | 20240215 | 185200 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 96 | 20240215 | 185100 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 97 | 20240215 | 185000 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 98 | 20240215 | 184900 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 99 | 20240215 | 184800 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 100 | 20240215 | 184700 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 101 | 20240215 | 184600 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 102 | 20240215 | 184500 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 103 | 20240215 | 184400 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 104 | 20240215 | 184300 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 105 | 20240215 | 184200 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 106 | 20240215 | 184100 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 107 | 20240215 | 184000 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 108 | 20240215 | 183900 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 109 | 20240215 | 183800 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 110 | 20240215 | 183700 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 111 | 20240215 | 183600 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 112 | 20240215 | 183500 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 113 | 20240215 | 183400 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 114 | 20240215 | 183300 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 115 | 20240215 | 183200 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 116 | 20240215 | 183100 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 117 | 20240215 | 183000 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 118 | 20240215 | 182900 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 119 | 20240215 | 182800 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 120 | 20240215 | 182700 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 121 | 20240215 | 182600 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 122 | 20240215 | 182500 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 2501 |
| 123 | 20240215 | 182400 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 124 | 20240215 | 182300 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 125 | 20240215 | 182200 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 126 | 20240215 | 182100 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 127 | 20240215 | 182000 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 128 | 20240215 | 181900 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 129 | 20240215 | 181800 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 130 | 20240215 | 181700 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 131 | 20240215 | 181600 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 132 | 20240215 | 181500 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 133 | 20240215 | 181400 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 134 | 20240215 | 181300 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 135 | 20240215 | 181200 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 136 | 20240215 | 181100 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 137 | 20240215 | 181000 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 138 | 20240215 | 180900 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 139 | 20240215 | 180800 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 140 | 20240215 | 180700 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 141 | 20240215 | 180600 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 142 | 20240215 | 180500 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 143 | 20240215 | 180400 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 144 | 20240215 | 180300 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 145 | 20240215 | 180200 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 146 | 20240215 | 180100 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 147 | 20240215 | 180000 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 148 | 20240215 | 175900 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 149 | 20240215 | 175800 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 150 | 20240215 | 175700 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 151 | 20240215 | 175600 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 152 | 20240215 | 175500 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 2501 |
| 153 | 20240215 | 175400 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 154 | 20240215 | 175300 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 155 | 20240215 | 175200 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 156 | 20240215 | 175100 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 157 | 20240215 | 175000 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 158 | 20240215 | 174900 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 159 | 20240215 | 174800 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 160 | 20240215 | 174700 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 161 | 20240215 | 174600 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 162 | 20240215 | 174500 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 163 | 20240215 | 174400 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 164 | 20240215 | 174300 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 165 | 20240215 | 174200 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 166 | 20240215 | 174100 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 167 | 20240215 | 174000 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 168 | 20240215 | 173900 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 169 | 20240215 | 173800 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 170 | 20240215 | 173700 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 171 | 20240215 | 173600 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 172 | 20240215 | 173500 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 173 | 20240215 | 173400 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 174 | 20240215 | 173300 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 175 | 20240215 | 173200 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 176 | 20240215 | 173100 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 177 | 20240215 | 173000 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 178 | 20240215 | 172900 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 179 | 20240215 | 172800 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 180 | 20240215 | 172700 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 181 | 20240215 | 172600 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 182 | 20240215 | 172500 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 2501 |
| 183 | 20240215 | 172400 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 184 | 20240215 | 172300 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 185 | 20240215 | 172200 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 186 | 20240215 | 172100 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 187 | 20240215 | 172000 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 188 | 20240215 | 171900 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 189 | 20240215 | 171800 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 190 | 20240215 | 171700 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 191 | 20240215 | 171600 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 192 | 20240215 | 171500 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 193 | 20240215 | 171400 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 194 | 20240215 | 171300 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 195 | 20240215 | 171200 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 196 | 20240215 | 171100 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 197 | 20240215 | 171000 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 198 | 20240215 | 170900 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 199 | 20240215 | 170800 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 200 | 20240215 | 170700 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 201 | 20240215 | 170600 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 202 | 20240215 | 170500 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 203 | 20240215 | 170400 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 204 | 20240215 | 170300 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 205 | 20240215 | 170200 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 206 | 20240215 | 170100 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 207 | 20240215 | 170000 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 208 | 20240215 | 165900 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 209 | 20240215 | 165800 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 210 | 20240215 | 165700 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 211 | 20240215 | 165600 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 212 | 20240215 | 165500 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 2501 |
| 213 | 20240215 | 165400 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 214 | 20240215 | 165300 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 215 | 20240215 | 165200 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 216 | 20240215 | 165100 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 217 | 20240215 | 165000 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 218 | 20240215 | 164900 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 219 | 20240215 | 164800 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 220 | 20240215 | 164700 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 221 | 20240215 | 164600 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 222 | 20240215 | 164500 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 223 | 20240215 | 164400 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 224 | 20240215 | 164300 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 225 | 20240215 | 164200 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 226 | 20240215 | 164100 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 227 | 20240215 | 164000 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 228 | 20240215 | 163900 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 229 | 20240215 | 163800 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 230 | 20240215 | 163700 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 231 | 20240215 | 163600 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 232 | 20240215 | 163500 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 233 | 20240215 | 163400 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 234 | 20240215 | 163300 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 235 | 20240215 | 163200 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 236 | 20240215 | 163100 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 237 | 20240215 | 163000 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 238 | 20240215 | 162900 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 239 | 20240215 | 162800 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 240 | 20240215 | 162700 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 241 | 20240215 | 162600 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 242 | 20240215 | 162500 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 2501 |
| 243 | 20240215 | 162400 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 244 | 20240215 | 162300 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 245 | 20240215 | 162200 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 246 | 20240215 | 162100 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 247 | 20240215 | 162000 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 248 | 20240215 | 161900 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 249 | 20240215 | 161800 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 250 | 20240215 | 161700 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 251 | 20240215 | 161600 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 252 | 20240215 | 161500 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 253 | 20240215 | 161400 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 254 | 20240215 | 161300 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 255 | 20240215 | 161200 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 256 | 20240215 | 161100 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 257 | 20240215 | 161000 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 258 | 20240215 | 160900 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 259 | 20240215 | 160800 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 260 | 20240215 | 160700 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 261 | 20240215 | 160600 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 262 | 20240215 | 160500 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 263 | 20240215 | 160400 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 264 | 20240215 | 160300 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 265 | 20240215 | 160200 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 266 | 20240215 | 160100 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 267 | 20240215 | 160000 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 268 | 20240215 | 155900 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 269 | 20240215 | 155800 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 270 | 20240215 | 155700 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 271 | 20240215 | 155600 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 272 | 20240215 | 155500 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 2501 |
| 273 | 20240215 | 155400 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 274 | 20240215 | 155300 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 275 | 20240215 | 155200 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 276 | 20240215 | 155100 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 277 | 20240215 | 155000 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 278 | 20240215 | 154900 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 279 | 20240215 | 154800 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 280 | 20240215 | 154700 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 281 | 20240215 | 154600 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 282 | 20240215 | 154500 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 283 | 20240215 | 154400 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 284 | 20240215 | 154300 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 285 | 20240215 | 154200 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 286 | 20240215 | 154100 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 287 | 20240215 | 154000 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 288 | 20240215 | 153900 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 289 | 20240215 | 153800 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 290 | 20240215 | 153700 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 291 | 20240215 | 153600 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 292 | 20240215 | 153500 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 293 | 20240215 | 153400 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 294 | 20240215 | 153300 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 295 | 20240215 | 153200 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 296 | 20240215 | 153100 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 0 |
| 297 | 20240215 | 153000 | 8223082450 | 23400 | 23400 | 23400 | 23400 | 2501 |
| 298 | 20240215 | 152900 | 8164559050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 299 | 20240215 | 152800 | 8164559050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 300 | 20240215 | 152700 | 8164559050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 301 | 20240215 | 152600 | 8164559050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 302 | 20240215 | 152500 | 8164559050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 303 | 20240215 | 152400 | 8164559050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 304 | 20240215 | 152300 | 8164559050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 305 | 20240215 | 152200 | 8164559050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 306 | 20240215 | 152100 | 8164559050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 307 | 20240215 | 152000 | 8164559050 | 23350 | 23350 | 23350 | 23350 | 0 |
| 308 | 20240215 | 151900 | 8164559050 | 23350 | 23350 | 23350 | 23300 | 1232 |
| 309 | 20240215 | 151800 | 8135836050 | 23350 | 23250 | 23350 | 23250 | 573 |
| 310 | 20240215 | 151700 | 8122485150 | 23250 | 23300 | 23300 | 23250 | 468 |
| 311 | 20240215 | 151600 | 8111586600 | 23300 | 23250 | 23300 | 23250 | 520 |
| 312 | 20240215 | 151500 | 8099495600 | 23250 | 23250 | 23250 | 23250 | 40 |
| 313 | 20240215 | 151400 | 8098565600 | 23300 | 23300 | 23300 | 23300 | 79 |
| 314 | 20240215 | 151300 | 8096724900 | 23300 | 23250 | 23300 | 23250 | 377 |
| 315 | 20240215 | 151200 | 8087942300 | 23200 | 23250 | 23250 | 23200 | 641 |
| 316 | 20240215 | 151100 | 8073061100 | 23250 | 23200 | 23300 | 23200 | 293 |
| 317 | 20240215 | 151000 | 8066257800 | 23200 | 23250 | 23300 | 23200 | 711 |
| 318 | 20240215 | 150900 | 8049730850 | 23250 | 23250 | 23300 | 23250 | 399 |
| 319 | 20240215 | 150800 | 8040453550 | 23250 | 23250 | 23250 | 23250 | 357 |
| 320 | 20240215 | 150700 | 8032153300 | 23300 | 23300 | 23300 | 23250 | 860 |
| 321 | 20240215 | 150600 | 8012125300 | 23250 | 23300 | 23300 | 23250 | 173 |
| 322 | 20240215 | 150500 | 8008102350 | 23300 | 23300 | 23300 | 23250 | 107 |
| 323 | 20240215 | 150400 | 8005610250 | 23300 | 23300 | 23350 | 23250 | 192 |
| 324 | 20240215 | 150300 | 8001137700 | 23300 | 23300 | 23300 | 23300 | 46 |
| 325 | 20240215 | 150200 | 8000065900 | 23300 | 23300 | 23350 | 23300 | 56 |
| 326 | 20240215 | 150100 | 7998759600 | 23350 | 23350 | 23350 | 23300 | 80 |
| 327 | 20240215 | 150000 | 7996893100 | 23400 | 23250 | 23400 | 23250 | 9 |
| 328 | 20240215 | 145900 | 7996683450 | 23250 | 23250 | 23400 | 23250 | 271 |
| 329 | 20240215 | 145800 | 7990356600 | 23250 | 23250 | 23350 | 23200 | 946 |
| 330 | 20240215 | 145700 | 7968401500 | 23250 | 23300 | 23350 | 23250 | 1728 |
| 331 | 20240215 | 145600 | 7928195650 | 23300 | 23350 | 23350 | 23300 | 1594 |
| 332 | 20240215 | 145500 | 7890991050 | 23350 | 23400 | 23400 | 23350 | 598 |
| 333 | 20240215 | 145400 | 7877027550 | 23350 | 23350 | 23400 | 23350 | 216 |
| 334 | 20240215 | 145300 | 7871982600 | 23350 | 23400 | 23400 | 23350 | 1031 |
| 335 | 20240215 | 145200 | 7847907500 | 23400 | 23350 | 23400 | 23350 | 273 |
| 336 | 20240215 | 145100 | 7841519350 | 23350 | 23400 | 23450 | 23350 | 21 |
| 337 | 20240215 | 145000 | 7841028650 | 23500 | 23400 | 23500 | 23350 | 1191 |
| 338 | 20240215 | 144900 | 7813159600 | 23400 | 23450 | 23450 | 23400 | 1107 |
| 339 | 20240215 | 144800 | 7787202400 | 23500 | 23500 | 23500 | 23450 | 120 |
| 340 | 20240215 | 144700 | 7784382900 | 23450 | 23400 | 23450 | 23400 | 70 |
| 341 | 20240215 | 144600 | 7782742600 | 23450 | 23550 | 23550 | 23450 | 14 |
| 342 | 20240215 | 144500 | 7782413100 | 23550 | 23500 | 23550 | 23400 | 569 |
| 343 | 20240215 | 144400 | 7769079700 | 23550 | 23500 | 23550 | 23500 | 709 |
| 344 | 20240215 | 144300 | 7752396200 | 23450 | 23450 | 23500 | 23450 | 36 |
| 345 | 20240215 | 144200 | 7751551950 | 23450 | 23400 | 23500 | 23400 | 144 |
| 346 | 20240215 | 144100 | 7748177500 | 23450 | 23500 | 23500 | 23450 | 1288 |
| 347 | 20240215 | 144000 | 7717973850 | 23450 | 23500 | 23500 | 23450 | 100 |
| 348 | 20240215 | 143900 | 7715627850 | 23450 | 23450 | 23500 | 23450 | 111 |
| 349 | 20240215 | 143800 | 7713019550 | 23450 | 23500 | 23500 | 23450 | 132 |
| 350 | 20240215 | 143700 | 7709923800 | 23550 | 23500 | 23550 | 23450 | 862 |
| 351 | 20240215 | 143600 | 7689668950 | 23550 | 23550 | 23600 | 23550 | 1364 |
| 352 | 20240215 | 143500 | 7657526750 | 23550 | 23600 | 23600 | 23550 | 118 |
| 353 | 20240215 | 143400 | 7654742650 | 23600 | 23550 | 23600 | 23500 | 232 |
| 354 | 20240215 | 143300 | 7649279850 | 23550 | 23550 | 23550 | 23550 | 60 |
| 355 | 20240215 | 143200 | 7647866850 | 23550 | 23500 | 23550 | 23500 | 255 |
| 356 | 20240215 | 143100 | 7641874200 | 23450 | 23500 | 23500 | 23450 | 219 |
| 357 | 20240215 | 143000 | 7636733400 | 23500 | 23500 | 23500 | 23500 | 118 |
| 358 | 20240215 | 142900 | 7633960400 | 23450 | 23500 | 23500 | 23450 | 31 |
| 359 | 20240215 | 142800 | 7633232400 | 23500 | 23550 | 23550 | 23500 | 222 |
| 360 | 20240215 | 142700 | 7628011050 | 23550 | 23500 | 23550 | 23500 | 43 |
| 361 | 20240215 | 142600 | 7627000050 | 23550 | 23500 | 23550 | 23500 | 273 |
| 362 | 20240215 | 142500 | 7620571300 | 23500 | 23500 | 23500 | 23500 | 76 |
| 363 | 20240215 | 142400 | 7618785300 | 23500 | 23500 | 23550 | 23500 | 345 |
| 364 | 20240215 | 142300 | 7610661200 | 23550 | 23450 | 23550 | 23400 | 742 |
| 365 | 20240215 | 142200 | 7593236600 | 23450 | 23450 | 23450 | 23450 | 308 |
| 366 | 20240215 | 142100 | 7586014000 | 23450 | 23450 | 23500 | 23450 | 92 |
| 367 | 20240215 | 142000 | 7583854800 | 23400 | 23450 | 23450 | 23400 | 25 |
| 368 | 20240215 | 141900 | 7583269100 | 23450 | 23450 | 23450 | 23450 | 4 |
| 369 | 20240215 | 141800 | 7583175300 | 23450 | 23450 | 23450 | 23400 | 17 |
| 370 | 20240215 | 141700 | 7582776950 | 23450 | 23450 | 23450 | 23450 | 185 |
| 371 | 20240215 | 141600 | 7578438700 | 23450 | 23450 | 23450 | 23400 | 115 |
| 372 | 20240215 | 141500 | 7575742100 | 23450 | 23450 | 23500 | 23400 | 1060 |
| 373 | 20240215 | 141400 | 7550878850 | 23450 | 23450 | 23500 | 23400 | 364 |
| 374 | 20240215 | 141300 | 7542338450 | 23450 | 23500 | 23500 | 23400 | 203 |
| 375 | 20240215 | 141200 | 7537576000 | 23450 | 23400 | 23450 | 23400 | 780 |
| 376 | 20240215 | 141100 | 7519314950 | 23400 | 23350 | 23400 | 23350 | 2658 |
| 377 | 20240215 | 141000 | 7457127250 | 23350 | 23350 | 23350 | 23350 | 16 |
| 378 | 20240215 | 140900 | 7456753650 | 23350 | 23350 | 23350 | 23350 | 50 |
| 379 | 20240215 | 140800 | 7455586150 | 23350 | 23350 | 23350 | 23350 | 7 |
| 380 | 20240215 | 140700 | 7455422700 | 23400 | 23350 | 23400 | 23350 | 9 |
| 381 | 20240215 | 140600 | 7455212250 | 23350 | 23350 | 23400 | 23350 | 266 |
| 382 | 20240215 | 140500 | 7449000650 | 23350 | 23300 | 23350 | 23300 | 404 |
| 383 | 20240215 | 140400 | 7439567450 | 23300 | 23300 | 23300 | 23300 | 321 |
| 384 | 20240215 | 140300 | 7432088150 | 23300 | 23300 | 23350 | 23300 | 371 |
| 385 | 20240215 | 140200 | 7423428800 | 23350 | 23300 | 23350 | 23300 | 484 |
| 386 | 20240215 | 140100 | 7412147600 | 23300 | 23350 | 23350 | 23300 | 1115 |
| 387 | 20240215 | 140000 | 7386124150 | 23350 | 23300 | 23350 | 23300 | 47 |
| 388 | 20240215 | 135900 | 7385027200 | 23300 | 23300 | 23350 | 23300 | 127 |
| 389 | 20240215 | 135800 | 7382068000 | 23300 | 23300 | 23300 | 23300 | 81 |
| 390 | 20240215 | 135700 | 7380180700 | 23300 | 23300 | 23300 | 23300 | 99 |
| 391 | 20240215 | 135600 | 7377874000 | 23300 | 23300 | 23300 | 23250 | 1053 |
| 392 | 20240215 | 135500 | 7353339550 | 23300 | 23300 | 23300 | 23250 | 275 |
| 393 | 20240215 | 135400 | 7346942100 | 23250 | 23250 | 23300 | 23250 | 345 |
| 394 | 20240215 | 135300 | 7338915850 | 23250 | 23300 | 23350 | 23250 | 349 |
| 395 | 20240215 | 135200 | 7330786050 | 23350 | 23250 | 23350 | 23200 | 769 |
| 396 | 20240215 | 135100 | 7312899350 | 23150 | 23200 | 23300 | 23150 | 1821 |
| 397 | 20240215 | 135000 | 7270573750 | 23200 | 23250 | 23250 | 23150 | 2542 |
| 398 | 20240215 | 134900 | 7211617700 | 23250 | 23300 | 23300 | 23250 | 869 |
| 399 | 20240215 | 134800 | 7191374450 | 23350 | 23400 | 23400 | 23350 | 105 |
| 400 | 20240215 | 134700 | 7188922400 | 23400 | 23350 | 23400 | 23350 | 457 |
| 401 | 20240215 | 134600 | 7178250250 | 23350 | 23350 | 23450 | 23350 | 467 |
| 402 | 20240215 | 134500 | 7167345650 | 23350 | 23400 | 23400 | 23350 | 1399 |
| 403 | 20240215 | 134400 | 7134617900 | 23400 | 23400 | 23400 | 23400 | 872 |
| 404 | 20240215 | 134300 | 7114213100 | 23400 | 23400 | 23450 | 23350 | 1064 |
| 405 | 20240215 | 134200 | 7089294000 | 23350 | 23250 | 23350 | 23250 | 1476 |
| 406 | 20240215 | 134100 | 7054845200 | 23300 | 23200 | 23300 | 23150 | 2776 |
| 407 | 20240215 | 134000 | 6990310600 | 23250 | 23350 | 23350 | 23150 | 10448 |
| 408 | 20240215 | 133900 | 6747794050 | 23350 | 23550 | 23550 | 23350 | 5331 |
| 409 | 20240215 | 133800 | 6622907100 | 23550 | 23550 | 23550 | 23500 | 183 |
| 410 | 20240215 | 133700 | 6618597550 | 23550 | 23550 | 23550 | 23550 | 24 |
| 411 | 20240215 | 133600 | 6618032350 | 23550 | 23500 | 23550 | 23500 | 26 |
| 412 | 20240215 | 133500 | 6617421300 | 23500 | 23600 | 23600 | 23500 | 702 |
| 413 | 20240215 | 133400 | 6600899500 | 23600 | 23600 | 23650 | 23600 | 61 |
| 414 | 20240215 | 133300 | 6599457400 | 23650 | 23550 | 23650 | 23550 | 415 |
| 415 | 20240215 | 133200 | 6589658500 | 23550 | 23550 | 23550 | 23550 | 11 |
| 416 | 20240215 | 133100 | 6589399450 | 23550 | 23550 | 23600 | 23550 | 952 |
| 417 | 20240215 | 133000 | 6566932350 | 23550 | 23550 | 23550 | 23550 | 111 |
| 418 | 20240215 | 132900 | 6564318300 | 23500 | 23500 | 23550 | 23500 | 91 |
| 419 | 20240215 | 132800 | 6562179750 | 23550 | 23550 | 23550 | 23550 | 95 |
| 420 | 20240215 | 132700 | 6559942500 | 23600 | 23550 | 23600 | 23500 | 57 |
| 421 | 20240215 | 132600 | 6558600200 | 23550 | 23550 | 23550 | 23550 | 38 |
| 422 | 20240215 | 132500 | 6557705300 | 23650 | 23550 | 23650 | 23550 | 602 |
| 423 | 20240215 | 132400 | 6543505800 | 23550 | 23500 | 23550 | 23500 | 601 |
| 424 | 20240215 | 132300 | 6529364250 | 23450 | 23500 | 23500 | 23450 | 297 |
| 425 | 20240215 | 132200 | 6522385250 | 23500 | 23500 | 23500 | 23450 | 101 |
| 426 | 20240215 | 132100 | 6520011800 | 23500 | 23450 | 23500 | 23450 | 271 |
| 427 | 20240215 | 132000 | 6513656450 | 23450 | 23450 | 23450 | 23450 | 7 |
| 428 | 20240215 | 131900 | 6513492300 | 23450 | 23450 | 23450 | 23450 | 280 |
| 429 | 20240215 | 131800 | 6506926300 | 23450 | 23450 | 23450 | 23400 | 151 |
| 430 | 20240215 | 131700 | 6503388050 | 23450 | 23400 | 23450 | 23400 | 131 |
| 431 | 20240215 | 131600 | 6500316300 | 23400 | 23400 | 23450 | 23400 | 193 |
| 432 | 20240215 | 131500 | 6495800050 | 23400 | 23450 | 23500 | 23400 | 500 |
| 433 | 20240215 | 131400 | 6484093250 | 23450 | 23450 | 23450 | 23450 | 1928 |
| 434 | 20240215 | 131300 | 6438881650 | 23450 | 23450 | 23500 | 23450 | 98 |
| 435 | 20240215 | 131200 | 6436581350 | 23500 | 23500 | 23500 | 23500 | 1924 |
| 436 | 20240215 | 131100 | 6391367350 | 23500 | 23500 | 23500 | 23500 | 979 |
| 437 | 20240215 | 131000 | 6368360850 | 23500 | 23550 | 23550 | 23500 | 25 |
| 438 | 20240215 | 130900 | 6367772800 | 23550 | 23550 | 23550 | 23550 | 6 |
| 439 | 20240215 | 130800 | 6367631500 | 23550 | 23550 | 23550 | 23500 | 8 |
| 440 | 20240215 | 130700 | 6367443150 | 23550 | 23550 | 23550 | 23500 | 114 |
| 441 | 20240215 | 130600 | 6364759000 | 23550 | 23500 | 23550 | 23500 | 151 |
| 442 | 20240215 | 130500 | 6361205450 | 23500 | 23500 | 23500 | 23500 | 118 |
| 443 | 20240215 | 130400 | 6358432450 | 23500 | 23500 | 23550 | 23500 | 9 |
| 444 | 20240215 | 130300 | 6358220900 | 23500 | 23550 | 23550 | 23500 | 704 |
| 445 | 20240215 | 130200 | 6341670000 | 23550 | 23550 | 23550 | 23550 | 457 |
| 446 | 20240215 | 130100 | 6330907650 | 23550 | 23550 | 23550 | 23550 | 17 |
| 447 | 20240215 | 130000 | 6330507300 | 23550 | 23550 | 23600 | 23550 | 488 |
| 448 | 20240215 | 125900 | 6319014800 | 23550 | 23600 | 23600 | 23550 | 138 |
| 449 | 20240215 | 125800 | 6315758300 | 23600 | 23600 | 23600 | 23600 | 10 |
| 450 | 20240215 | 125700 | 6315522300 | 23600 | 23550 | 23600 | 23550 | 10 |
| 451 | 20240215 | 125600 | 6315286350 | 23550 | 23600 | 23650 | 23550 | 6 |
| 452 | 20240215 | 125500 | 6315144900 | 23600 | 23550 | 23600 | 23550 | 100 |
| 453 | 20240215 | 125400 | 6312789850 | 23550 | 23550 | 23550 | 23550 | 39 |
| 454 | 20240215 | 125300 | 6311871400 | 23600 | 23550 | 23600 | 23550 | 11 |
| 455 | 20240215 | 125200 | 6311612100 | 23550 | 23550 | 23550 | 23550 | 200 |
| 456 | 20240215 | 125100 | 6306902100 | 23600 | 23550 | 23600 | 23550 | 45 |
| 457 | 20240215 | 125000 | 6305840300 | 23550 | 23550 | 23550 | 23550 | 157 |
| 458 | 20240215 | 124900 | 6302142950 | 23600 | 23550 | 23600 | 23550 | 882 |
| 459 | 20240215 | 124800 | 6281371800 | 23550 | 23550 | 23550 | 23550 | 162 |
| 460 | 20240215 | 124700 | 6277556700 | 23550 | 23600 | 23600 | 23550 | 214 |
| 461 | 20240215 | 124600 | 6272506750 | 23550 | 23550 | 23550 | 23550 | 107 |
| 462 | 20240215 | 124500 | 6269986900 | 23550 | 23550 | 23600 | 23550 | 6 |
| 463 | 20240215 | 124400 | 6269845500 | 23600 | 23550 | 23600 | 23550 | 366 |
| 464 | 20240215 | 124300 | 6261208000 | 23550 | 23600 | 23600 | 23550 | 42 |
| 465 | 20240215 | 124200 | 6260218850 | 23550 | 23600 | 23600 | 23550 | 136 |
| 466 | 20240215 | 124100 | 6257015800 | 23600 | 23600 | 23600 | 23600 | 492 |
| 467 | 20240215 | 124000 | 6245404600 | 23600 | 23600 | 23650 | 23600 | 1261 |
| 468 | 20240215 | 123900 | 6215644450 | 23650 | 23650 | 23650 | 23600 | 4468 |
| 469 | 20240215 | 123800 | 6109993050 | 23700 | 23700 | 23700 | 23650 | 44 |
| 470 | 20240215 | 123700 | 6108950400 | 23650 | 23650 | 23650 | 23650 | 28 |
| 471 | 20240215 | 123600 | 6108288200 | 23650 | 23650 | 23650 | 23650 | 12 |
| 472 | 20240215 | 123500 | 6108004400 | 23650 | 23650 | 23700 | 23650 | 259 |
| 473 | 20240215 | 123400 | 6101879000 | 23650 | 23650 | 23650 | 23650 | 57 |
| 474 | 20240215 | 123300 | 6100530950 | 23650 | 23650 | 23650 | 23650 | 20 |
| 475 | 20240215 | 123200 | 6100057950 | 23650 | 23700 | 23700 | 23650 | 154 |
| 476 | 20240215 | 123100 | 6096410600 | 23700 | 23700 | 23700 | 23700 | 245 |
| 477 | 20240215 | 123000 | 6090604100 | 23700 | 23700 | 23700 | 23700 | 508 |
| 478 | 20240215 | 122900 | 6078564500 | 23700 | 23750 | 23750 | 23700 | 172 |
| 479 | 20240215 | 122800 | 6074479700 | 23750 | 23700 | 23750 | 23700 | 7 |
| 480 | 20240215 | 122700 | 6074313750 | 23700 | 23700 | 23700 | 23700 | 9 |
| 481 | 20240215 | 122600 | 6074100450 | 23700 | 23750 | 23750 | 23700 | 37 |
| 482 | 20240215 | 122500 | 6073222000 | 23750 | 23700 | 23750 | 23700 | 506 |
| 483 | 20240215 | 122400 | 6061226550 | 23700 | 23700 | 23700 | 23700 | 311 |
| 484 | 20240215 | 122300 | 6053855850 | 23700 | 23700 | 23700 | 23700 | 56 |
| 485 | 20240215 | 122200 | 6052528650 | 23700 | 23700 | 23700 | 23700 | 10 |
| 486 | 20240215 | 122100 | 6052291650 | 23700 | 23750 | 23800 | 23700 | 149 |
| 487 | 20240215 | 122000 | 6048757500 | 23700 | 23700 | 23700 | 23700 | 56 |
| 488 | 20240215 | 121900 | 6047430300 | 23700 | 23700 | 23700 | 23700 | 1 |
| 489 | 20240215 | 121800 | 6047406600 | 23700 | 23700 | 23750 | 23700 | 341 |
| 490 | 20240215 | 121700 | 6039308350 | 23700 | 23700 | 23700 | 23700 | 3 |
| 491 | 20240215 | 121600 | 6039237250 | 23750 | 23650 | 23750 | 23650 | 86 |
| 492 | 20240215 | 121500 | 6037196800 | 23750 | 23650 | 23750 | 23650 | 10 |
| 493 | 20240215 | 121400 | 6036960050 | 23650 | 23650 | 23650 | 23650 | 13 |
| 494 | 20240215 | 121300 | 6036652600 | 23650 | 23650 | 23650 | 23650 | 105 |
| 495 | 20240215 | 121200 | 6034169350 | 23650 | 23650 | 23650 | 23650 | 11 |
| 496 | 20240215 | 121100 | 6033909200 | 23650 | 23650 | 23650 | 23650 | 18 |
| 497 | 20240215 | 121000 | 6033483500 | 23650 | 23650 | 23650 | 23650 | 40 |
| 498 | 20240215 | 120900 | 6032537500 | 23650 | 23650 | 23750 | 23650 | 154 |
| 499 | 20240215 | 120800 | 6028892050 | 23650 | 23650 | 23650 | 23650 | 44 |
| 500 | 20240215 | 120700 | 6027851450 | 23650 | 23650 | 23650 | 23650 | 352 |
| 501 | 20240215 | 120600 | 6019526650 | 23650 | 23650 | 23650 | 23650 | 6 |
| 502 | 20240215 | 120500 | 6019384750 | 23650 | 23700 | 23700 | 23650 | 17 |
| 503 | 20240215 | 120400 | 6018982250 | 23700 | 23700 | 23700 | 23650 | 301 |
| 504 | 20240215 | 120300 | 6011848650 | 23700 | 23650 | 23700 | 23650 | 19 |
| 505 | 20240215 | 120200 | 6011398400 | 23650 | 23650 | 23650 | 23650 | 5 |
| 506 | 20240215 | 120100 | 6011280150 | 23650 | 23650 | 23650 | 23650 | 108 |
| 507 | 20240215 | 120000 | 6008725950 | 23650 | 23650 | 23650 | 23650 | 11 |
| 508 | 20240215 | 115900 | 6008465800 | 23650 | 23650 | 23650 | 23650 | 7 |
| 509 | 20240215 | 115800 | 6008300250 | 23700 | 23650 | 23700 | 23650 | 123 |
| 510 | 20240215 | 115700 | 6005385400 | 23650 | 23650 | 23650 | 23650 | 62 |
| 511 | 20240215 | 115600 | 6003919100 | 23650 | 23650 | 23650 | 23650 | 147 |
| 512 | 20240215 | 115500 | 6000442550 | 23650 | 23650 | 23650 | 23650 | 1 |
| 513 | 20240215 | 115400 | 6000418900 | 23650 | 23700 | 23700 | 23650 | 11 |
| 514 | 20240215 | 115300 | 6000158600 | 23700 | 23650 | 23700 | 23650 | 130 |
| 515 | 20240215 | 115200 | 5997083950 | 23650 | 23650 | 23650 | 23650 | 34 |
| 516 | 20240215 | 115100 | 5996279850 | 23600 | 23650 | 23650 | 23600 | 60 |
| 517 | 20240215 | 115000 | 5994861100 | 23650 | 23600 | 23650 | 23600 | 63 |
| 518 | 20240215 | 114900 | 5993373750 | 23600 | 23600 | 23600 | 23600 | 7 |
| 519 | 20240215 | 114800 | 5993208550 | 23600 | 23600 | 23650 | 23600 | 225 |
| 520 | 20240215 | 114700 | 5987898300 | 23550 | 23600 | 23600 | 23550 | 11 |
| 521 | 20240215 | 114600 | 5987638750 | 23600 | 23550 | 23600 | 23550 | 12 |
| 522 | 20240215 | 114500 | 5987355850 | 23600 | 23600 | 23600 | 23550 | 174 |
| 523 | 20240215 | 114400 | 5983255850 | 23600 | 23650 | 23650 | 23600 | 89 |
| 524 | 20240215 | 114300 | 5981155350 | 23700 | 23600 | 23700 | 23550 | 349 |
| 525 | 20240215 | 114200 | 5972885350 | 23550 | 23600 | 23600 | 23550 | 59 |
| 526 | 20240215 | 114100 | 5971495400 | 23550 | 23550 | 23550 | 23550 | 160 |
| 527 | 20240215 | 114000 | 5967727400 | 23600 | 23650 | 23700 | 23600 | 8 |
| 528 | 20240215 | 113900 | 5967538350 | 23700 | 23700 | 23700 | 23650 | 77 |
| 529 | 20240215 | 113800 | 5965713950 | 23500 | 23550 | 23550 | 23500 | 1363 |
| 530 | 20240215 | 113700 | 5933665300 | 23550 | 23550 | 23550 | 23550 | 12 |
| 531 | 20240215 | 113600 | 5933382700 | 23550 | 23550 | 23550 | 23550 | 589 |
| 532 | 20240215 | 113500 | 5919511750 | 23550 | 23600 | 23600 | 23550 | 188 |
| 533 | 20240215 | 113400 | 5915080350 | 23550 | 23600 | 23600 | 23550 | 139 |
| 534 | 20240215 | 113300 | 5911801900 | 23600 | 23550 | 23600 | 23550 | 131 |
| 535 | 20240215 | 113200 | 5908715350 | 23550 | 23550 | 23550 | 23550 | 194 |
| 536 | 20240215 | 113100 | 5904146650 | 23550 | 23550 | 23550 | 23550 | 5 |
| 537 | 20240215 | 113000 | 5904028900 | 23550 | 23550 | 23600 | 23550 | 320 |
| 538 | 20240215 | 112900 | 5896489900 | 23550 | 23600 | 23600 | 23550 | 102 |
| 539 | 20240215 | 112800 | 5894082900 | 23550 | 23600 | 23600 | 23550 | 31 |
| 540 | 20240215 | 112700 | 5893351350 | 23550 | 23550 | 23550 | 23550 | 20 |
| 541 | 20240215 | 112600 | 5892880350 | 23600 | 23600 | 23600 | 23550 | 514 |
| 542 | 20240215 | 112500 | 5880760550 | 23600 | 23550 | 23600 | 23550 | 117 |
| 543 | 20240215 | 112400 | 5878000050 | 23550 | 23550 | 23600 | 23550 | 250 |
| 544 | 20240215 | 112300 | 5872112450 | 23550 | 23550 | 23600 | 23550 | 150 |
| 545 | 20240215 | 112200 | 5868577750 | 23600 | 23550 | 23600 | 23550 | 813 |
| 546 | 20240215 | 112100 | 5849414950 | 23550 | 23550 | 23550 | 23550 | 330 |
| 547 | 20240215 | 112000 | 5841643450 | 23550 | 23550 | 23600 | 23550 | 376 |
| 548 | 20240215 | 111900 | 5832786350 | 23550 | 23550 | 23550 | 23550 | 1103 |
| 549 | 20240215 | 111800 | 5806810700 | 23550 | 23550 | 23600 | 23550 | 443 |
| 550 | 20240215 | 111700 | 5796367200 | 23550 | 23600 | 23600 | 23550 | 133 |
| 551 | 20240215 | 111600 | 5793230000 | 23550 | 23600 | 23650 | 23550 | 148 |
| 552 | 20240215 | 111500 | 5789737650 | 23600 | 23600 | 23600 | 23600 | 272 |
| 553 | 20240215 | 111400 | 5783318450 | 23600 | 23600 | 23600 | 23600 | 187 |
| 554 | 20240215 | 111300 | 5778905250 | 23600 | 23600 | 23600 | 23600 | 2152 |
| 555 | 20240215 | 111200 | 5728118050 | 23600 | 23650 | 23650 | 23600 | 882 |
| 556 | 20240215 | 111100 | 5707263250 | 23650 | 23650 | 23650 | 23650 | 373 |
| 557 | 20240215 | 111000 | 5698441800 | 23650 | 23700 | 23700 | 23650 | 173 |
| 558 | 20240215 | 110900 | 5694342450 | 23700 | 23700 | 23700 | 23700 | 537 |
| 559 | 20240215 | 110800 | 5681615550 | 23700 | 23700 | 23750 | 23700 | 196 |
| 560 | 20240215 | 110700 | 5676961450 | 23750 | 23750 | 23750 | 23700 | 290 |
| 561 | 20240215 | 110600 | 5670084850 | 23750 | 23700 | 23800 | 23700 | 696 |
| 562 | 20240215 | 110500 | 5653554550 | 23700 | 23700 | 23750 | 23700 | 494 |
| 563 | 20240215 | 110400 | 5641823700 | 23700 | 23700 | 23700 | 23700 | 161 |
| 564 | 20240215 | 110300 | 5638008000 | 23700 | 23650 | 23700 | 23650 | 203 |
| 565 | 20240215 | 110200 | 5633206350 | 23650 | 23650 | 23650 | 23650 | 487 |
| 566 | 20240215 | 110100 | 5621688800 | 23700 | 23650 | 23700 | 23600 | 704 |
| 567 | 20240215 | 110000 | 5605015050 | 23650 | 23600 | 23650 | 23600 | 1956 |
| 568 | 20240215 | 105900 | 5558853300 | 23600 | 23600 | 23650 | 23600 | 96 |
| 569 | 20240215 | 105800 | 5556584500 | 23600 | 23600 | 23600 | 23600 | 89 |
| 570 | 20240215 | 105700 | 5554484100 | 23650 | 23650 | 23650 | 23600 | 234 |
| 571 | 20240215 | 105600 | 5548953300 | 23650 | 23600 | 23650 | 23600 | 561 |
| 572 | 20240215 | 105500 | 5535685700 | 23650 | 23650 | 23650 | 23650 | 47 |
| 573 | 20240215 | 105400 | 5534574150 | 23650 | 23650 | 23650 | 23600 | 278 |
| 574 | 20240215 | 105300 | 5528002350 | 23700 | 23650 | 23750 | 23600 | 453 |
| 575 | 20240215 | 105200 | 5517289150 | 23650 | 23600 | 23650 | 23600 | 374 |
| 576 | 20240215 | 105100 | 5508454100 | 23600 | 23600 | 23650 | 23600 | 173 |
| 577 | 20240215 | 105000 | 5504370650 | 23600 | 23650 | 23650 | 23600 | 86 |
| 578 | 20240215 | 104900 | 5502336800 | 23650 | 23600 | 23650 | 23600 | 214 |
| 579 | 20240215 | 104800 | 5497286100 | 23650 | 23650 | 23650 | 23600 | 480 |
| 580 | 20240215 | 104700 | 5485936800 | 23650 | 23650 | 23650 | 23650 | 5 |
| 581 | 20240215 | 104600 | 5485818550 | 23650 | 23650 | 23650 | 23600 | 162 |
| 582 | 20240215 | 104500 | 5481987400 | 23650 | 23600 | 23650 | 23600 | 138 |
| 583 | 20240215 | 104400 | 5478727600 | 23600 | 23650 | 23650 | 23600 | 302 |
| 584 | 20240215 | 104300 | 5471597250 | 23650 | 23650 | 23650 | 23600 | 759 |
| 585 | 20240215 | 104200 | 5453650500 | 23650 | 23600 | 23650 | 23600 | 593 |
| 586 | 20240215 | 104100 | 5439627500 | 23650 | 23600 | 23650 | 23600 | 130 |
| 587 | 20240215 | 104000 | 5436559450 | 23600 | 23600 | 23700 | 23600 | 379 |
| 588 | 20240215 | 103900 | 5427614600 | 23600 | 23600 | 23600 | 23600 | 156 |
| 589 | 20240215 | 103800 | 5423933000 | 23600 | 23650 | 23700 | 23600 | 617 |
| 590 | 20240215 | 103700 | 5409345600 | 23700 | 23700 | 23700 | 23650 | 287 |
| 591 | 20240215 | 103600 | 5402545200 | 23700 | 23650 | 23700 | 23650 | 250 |
| 592 | 20240215 | 103500 | 5396626900 | 23650 | 23600 | 23650 | 23600 | 271 |
| 593 | 20240215 | 103400 | 5390220200 | 23600 | 23650 | 23650 | 23600 | 658 |
| 594 | 20240215 | 103300 | 5374686400 | 23650 | 23600 | 23650 | 23600 | 339 |
| 595 | 20240215 | 103200 | 5366685850 | 23600 | 23600 | 23650 | 23600 | 596 |
| 596 | 20240215 | 103100 | 5352620100 | 23650 | 23650 | 23650 | 23600 | 680 |
| 597 | 20240215 | 103000 | 5336540300 | 23650 | 23650 | 23650 | 23650 | 869 |
| 598 | 20240215 | 102900 | 5315988450 | 23650 | 23700 | 23700 | 23650 | 273 |
| 599 | 20240215 | 102800 | 5309526900 | 23650 | 23600 | 23650 | 23600 | 834 |
| 600 | 20240215 | 102700 | 5289805500 | 23600 | 23650 | 23700 | 23600 | 1043 |
| 601 | 20240215 | 102600 | 5265149700 | 23650 | 23700 | 23700 | 23650 | 439 |
| 602 | 20240215 | 102500 | 5254758150 | 23700 | 23700 | 23700 | 23650 | 633 |
| 603 | 20240215 | 102400 | 5239765050 | 23700 | 23650 | 23700 | 23650 | 494 |
| 604 | 20240215 | 102300 | 5228065050 | 23650 | 23650 | 23700 | 23600 | 254 |
| 605 | 20240215 | 102200 | 5222060400 | 23600 | 23550 | 23700 | 23550 | 2358 |
| 606 | 20240215 | 102100 | 5166427200 | 23500 | 23500 | 23550 | 23450 | 2788 |
| 607 | 20240215 | 102000 | 5100959050 | 23550 | 23550 | 23550 | 23500 | 1632 |
| 608 | 20240215 | 101900 | 5062544400 | 23650 | 23550 | 23650 | 23500 | 460 |
| 609 | 20240215 | 101800 | 5051695500 | 23500 | 23550 | 23550 | 23500 | 3891 |
| 610 | 20240215 | 101700 | 4960249050 | 23500 | 23600 | 23650 | 23500 | 5463 |
| 611 | 20240215 | 101600 | 4831709050 | 23550 | 23550 | 23650 | 23550 | 1473 |
| 612 | 20240215 | 101500 | 4796986100 | 23600 | 23650 | 23650 | 23500 | 3335 |
| 613 | 20240215 | 101400 | 4718333050 | 23650 | 23700 | 23750 | 23600 | 2166 |
| 614 | 20240215 | 101300 | 4667090000 | 23750 | 23850 | 23850 | 23750 | 3134 |
| 615 | 20240215 | 101200 | 4592529850 | 23800 | 23900 | 23900 | 23800 | 3529 |
| 616 | 20240215 | 101100 | 4508286900 | 23900 | 23950 | 23950 | 23900 | 2854 |
| 617 | 20240215 | 101000 | 4439990950 | 23950 | 24000 | 24000 | 23950 | 184 |
| 618 | 20240215 | 100900 | 4435578800 | 24050 | 24000 | 24050 | 24000 | 668 |
| 619 | 20240215 | 100800 | 4419540300 | 24050 | 24050 | 24050 | 24000 | 111 |
| 620 | 20240215 | 100700 | 4416870800 | 24050 | 24000 | 24100 | 23950 | 703 |
| 621 | 20240215 | 100600 | 4399997150 | 24000 | 24000 | 24000 | 24000 | 278 |
| 622 | 20240215 | 100500 | 4393325150 | 24000 | 24050 | 24050 | 23950 | 2194 |
| 623 | 20240215 | 100400 | 4340720700 | 24050 | 24000 | 24050 | 24000 | 1045 |
| 624 | 20240215 | 100300 | 4315639150 | 24000 | 24150 | 24150 | 24000 | 2507 |
| 625 | 20240215 | 100200 | 4255371600 | 24100 | 24150 | 24200 | 24100 | 1587 |
| 626 | 20240215 | 100100 | 4217116150 | 24200 | 24250 | 24250 | 24100 | 2878 |
| 627 | 20240215 | 100000 | 4147541850 | 24250 | 24200 | 24300 | 24200 | 28 |
| 628 | 20240215 | 095900 | 4146862800 | 24250 | 24250 | 24250 | 24250 | 588 |
| 629 | 20240215 | 095800 | 4132603800 | 24250 | 24250 | 24300 | 24250 | 526 |
| 630 | 20240215 | 095700 | 4119838250 | 24250 | 24400 | 24400 | 24250 | 1229 |
| 631 | 20240215 | 095600 | 4089929200 | 24400 | 24350 | 24450 | 24350 | 984 |
| 632 | 20240215 | 095500 | 4065919550 | 24400 | 24350 | 24400 | 24350 | 977 |
| 633 | 20240215 | 095400 | 4042099750 | 24350 | 24250 | 24350 | 24250 | 1971 |
| 634 | 20240215 | 095300 | 3994163150 | 24250 | 24250 | 24250 | 24200 | 490 |
| 635 | 20240215 | 095200 | 3982284400 | 24250 | 24200 | 24250 | 24200 | 767 |
| 636 | 20240215 | 095100 | 3963719900 | 24200 | 24250 | 24250 | 24200 | 1784 |
| 637 | 20240215 | 095000 | 3920504700 | 24250 | 24250 | 24250 | 24250 | 603 |
| 638 | 20240215 | 094900 | 3905881950 | 24250 | 24250 | 24250 | 24200 | 418 |
| 639 | 20240215 | 094800 | 3895749950 | 24250 | 24250 | 24300 | 24200 | 412 |
| 640 | 20240215 | 094700 | 3885758900 | 24250 | 24300 | 24300 | 24250 | 715 |
| 641 | 20240215 | 094600 | 3868420100 | 24300 | 24300 | 24300 | 24250 | 1742 |
| 642 | 20240215 | 094500 | 3826089550 | 24300 | 24250 | 24300 | 24250 | 297 |
| 643 | 20240215 | 094400 | 3818887250 | 24250 | 24250 | 24300 | 24250 | 1322 |
| 644 | 20240215 | 094300 | 3786828300 | 24250 | 24200 | 24250 | 24100 | 1484 |
| 645 | 20240215 | 094200 | 3750892000 | 24200 | 24200 | 24200 | 24150 | 294 |
| 646 | 20240215 | 094100 | 3743777750 | 24050 | 24050 | 24150 | 24050 | 2239 |
| 647 | 20240215 | 094000 | 3689834300 | 24050 | 24050 | 24050 | 24000 | 704 |
| 648 | 20240215 | 093900 | 3672904350 | 24000 | 24000 | 24050 | 24000 | 272 |
| 649 | 20240215 | 093800 | 3666374400 | 24050 | 24000 | 24050 | 24000 | 354 |
| 650 | 20240215 | 093700 | 3657873850 | 24000 | 24000 | 24050 | 24000 | 1012 |
| 651 | 20240215 | 093600 | 3633562800 | 24000 | 24000 | 24050 | 24000 | 776 |
| 652 | 20240215 | 093500 | 3614928800 | 24050 | 24000 | 24050 | 24000 | 537 |
| 653 | 20240215 | 093400 | 3602029200 | 24000 | 24050 | 24100 | 24000 | 489 |
| 654 | 20240215 | 093300 | 3590269250 | 24050 | 24000 | 24100 | 24000 | 574 |
| 655 | 20240215 | 093200 | 3576471550 | 24000 | 24100 | 24100 | 24000 | 1260 |
| 656 | 20240215 | 093100 | 3546196900 | 24100 | 24050 | 24100 | 24050 | 1378 |
| 657 | 20240215 | 093000 | 3513046000 | 24100 | 24100 | 24150 | 24050 | 2052 |
| 658 | 20240215 | 092900 | 3463611550 | 24100 | 24100 | 24150 | 24050 | 551 |
| 659 | 20240215 | 092800 | 3450330050 | 24100 | 24050 | 24100 | 24050 | 1525 |
| 660 | 20240215 | 092700 | 3413606250 | 24000 | 23900 | 24000 | 23900 | 2214 |
| 661 | 20240215 | 092600 | 3360628550 | 23950 | 23950 | 24000 | 23950 | 2237 |
| 662 | 20240215 | 092500 | 3307042350 | 24000 | 24000 | 24050 | 23950 | 953 |
| 663 | 20240215 | 092400 | 3284170850 | 24000 | 23900 | 24000 | 23900 | 2069 |
| 664 | 20240215 | 092300 | 3234584650 | 23950 | 23950 | 24000 | 23950 | 3768 |
| 665 | 20240215 | 092200 | 3144311200 | 23950 | 24050 | 24050 | 23950 | 2908 |
| 666 | 20240215 | 092100 | 3074538850 | 24100 | 24000 | 24100 | 23950 | 5086 |
| 667 | 20240215 | 092000 | 2952294200 | 24000 | 23950 | 24000 | 23950 | 1996 |
| 668 | 20240215 | 091900 | 2904415400 | 23950 | 23950 | 23950 | 23900 | 1075 |
| 669 | 20240215 | 091800 | 2878675600 | 23950 | 23950 | 23950 | 23900 | 1041 |
| 670 | 20240215 | 091700 | 2853745600 | 23950 | 23950 | 23950 | 23900 | 970 |
| 671 | 20240215 | 091600 | 2830521800 | 23950 | 23950 | 23950 | 23900 | 2664 |
| 672 | 20240215 | 091500 | 2766801700 | 23950 | 23900 | 24000 | 23900 | 2258 |
| 673 | 20240215 | 091400 | 2712721900 | 23950 | 23950 | 24000 | 23900 | 5926 |
| 674 | 20240215 | 091300 | 2570913700 | 23950 | 24100 | 24100 | 23950 | 9177 |
| 675 | 20240215 | 091200 | 2350315850 | 24100 | 24100 | 24100 | 24050 | 1754 |
| 676 | 20240215 | 091100 | 2308106350 | 24100 | 24150 | 24200 | 24050 | 2629 |
| 677 | 20240215 | 091000 | 2244749700 | 24100 | 23950 | 24150 | 23900 | 3819 |
| 678 | 20240215 | 090900 | 2152936550 | 23950 | 24000 | 24000 | 23900 | 15946 |
| 679 | 20240215 | 090800 | 1770705450 | 24100 | 24250 | 24250 | 24050 | 9810 |
| 680 | 20240215 | 090700 | 1533615600 | 24250 | 24300 | 24350 | 24250 | 3613 |
| 681 | 20240215 | 090600 | 1445922750 | 24300 | 24250 | 24350 | 24200 | 4760 |
| 682 | 20240215 | 090500 | 1330426200 | 24250 | 24350 | 24400 | 24250 | 3564 |
| 683 | 20240215 | 090400 | 1243830750 | 24350 | 24500 | 24550 | 24350 | 12145 |
| 684 | 20240215 | 090300 | 946888350 | 24550 | 24650 | 24700 | 24500 | 5120 |
| 685 | 20240215 | 090200 | 820959800 | 24600 | 24450 | 24700 | 24450 | 8119 |
| 686 | 20240215 | 090100 | 620896700 | 24500 | 24450 | 24500 | 24400 | 6962 |
| 687 | 20240215 | 090000 | 450657900 | 24450 | 24550 | 24600 | 24400 | 18371 |