37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 203300 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 8265 |
| 3 | 20240216 | 203200 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 4 | 20240216 | 203100 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 5 | 20240216 | 203000 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 6 | 20240216 | 202900 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 7 | 20240216 | 202800 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 8 | 20240216 | 202700 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 9 | 20240216 | 202600 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 10 | 20240216 | 202500 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 11 | 20240216 | 202400 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 12 | 20240216 | 202300 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 13 | 20240216 | 202200 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 14 | 20240216 | 202100 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 15 | 20240216 | 202000 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 16 | 20240216 | 201900 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 17 | 20240216 | 201800 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 18 | 20240216 | 201700 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 19 | 20240216 | 201600 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 20 | 20240216 | 201500 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 21 | 20240216 | 201400 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 22 | 20240216 | 201300 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 23 | 20240216 | 201200 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 24 | 20240216 | 201100 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 25 | 20240216 | 201000 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 26 | 20240216 | 200900 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 27 | 20240216 | 200800 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 28 | 20240216 | 200700 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 29 | 20240216 | 200600 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 30 | 20240216 | 200500 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 31 | 20240216 | 200400 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 32 | 20240216 | 200300 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 8265 |
| 33 | 20240216 | 200200 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 34 | 20240216 | 200100 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 35 | 20240216 | 200000 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 36 | 20240216 | 195900 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 37 | 20240216 | 195800 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 38 | 20240216 | 195700 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 39 | 20240216 | 195600 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 40 | 20240216 | 195500 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 41 | 20240216 | 195400 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 42 | 20240216 | 195300 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 43 | 20240216 | 195200 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 44 | 20240216 | 195100 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 45 | 20240216 | 195000 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 46 | 20240216 | 194900 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 47 | 20240216 | 194800 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 48 | 20240216 | 194700 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 49 | 20240216 | 194600 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 50 | 20240216 | 194500 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 51 | 20240216 | 194400 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 52 | 20240216 | 194300 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 53 | 20240216 | 194200 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 54 | 20240216 | 194100 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 55 | 20240216 | 194000 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 56 | 20240216 | 193900 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 57 | 20240216 | 193800 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 58 | 20240216 | 193700 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 59 | 20240216 | 193600 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 60 | 20240216 | 193500 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 61 | 20240216 | 193400 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 62 | 20240216 | 193300 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 8265 |
| 63 | 20240216 | 193200 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 64 | 20240216 | 193100 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 65 | 20240216 | 193000 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 66 | 20240216 | 192900 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 67 | 20240216 | 192800 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 68 | 20240216 | 192700 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 69 | 20240216 | 192600 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 70 | 20240216 | 192500 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 71 | 20240216 | 192400 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 72 | 20240216 | 192300 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 73 | 20240216 | 192200 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 74 | 20240216 | 192100 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 75 | 20240216 | 192000 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 76 | 20240216 | 191900 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 77 | 20240216 | 191800 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 78 | 20240216 | 191700 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 79 | 20240216 | 191600 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 80 | 20240216 | 191500 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 81 | 20240216 | 191400 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 82 | 20240216 | 191300 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 83 | 20240216 | 191200 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 84 | 20240216 | 191100 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 85 | 20240216 | 191000 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 86 | 20240216 | 190900 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 87 | 20240216 | 190800 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 88 | 20240216 | 190700 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 89 | 20240216 | 190600 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 90 | 20240216 | 190500 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 91 | 20240216 | 190400 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 92 | 20240216 | 190300 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 8265 |
| 93 | 20240216 | 190200 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 94 | 20240216 | 190100 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 95 | 20240216 | 190000 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 96 | 20240216 | 185900 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 97 | 20240216 | 185800 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 98 | 20240216 | 185700 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 99 | 20240216 | 185600 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 100 | 20240216 | 185500 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 101 | 20240216 | 185400 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 102 | 20240216 | 185300 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 103 | 20240216 | 185200 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 104 | 20240216 | 185100 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 105 | 20240216 | 185000 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 106 | 20240216 | 184900 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 107 | 20240216 | 184800 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 108 | 20240216 | 184700 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 109 | 20240216 | 184600 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 110 | 20240216 | 184500 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 111 | 20240216 | 184400 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 112 | 20240216 | 184300 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 113 | 20240216 | 184200 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 114 | 20240216 | 184100 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 115 | 20240216 | 184000 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 116 | 20240216 | 183900 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 117 | 20240216 | 183800 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 118 | 20240216 | 183700 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 119 | 20240216 | 183600 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 120 | 20240216 | 183500 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 121 | 20240216 | 183400 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 122 | 20240216 | 183300 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 8265 |
| 123 | 20240216 | 183200 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 124 | 20240216 | 183100 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 125 | 20240216 | 183000 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 126 | 20240216 | 182900 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 127 | 20240216 | 182800 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 128 | 20240216 | 182700 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 129 | 20240216 | 182600 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 130 | 20240216 | 182500 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 131 | 20240216 | 182400 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 132 | 20240216 | 182300 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 133 | 20240216 | 182200 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 134 | 20240216 | 182100 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 135 | 20240216 | 182000 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 136 | 20240216 | 181900 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 137 | 20240216 | 181800 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 138 | 20240216 | 181700 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 139 | 20240216 | 181600 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 140 | 20240216 | 181500 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 141 | 20240216 | 181400 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 142 | 20240216 | 181300 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 143 | 20240216 | 181200 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 144 | 20240216 | 181100 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 145 | 20240216 | 181000 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 146 | 20240216 | 180900 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 147 | 20240216 | 180800 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 148 | 20240216 | 180700 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 149 | 20240216 | 180600 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 150 | 20240216 | 180500 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 151 | 20240216 | 180400 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 152 | 20240216 | 180300 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 8265 |
| 153 | 20240216 | 180200 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 154 | 20240216 | 180100 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 155 | 20240216 | 180000 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 156 | 20240216 | 175900 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 157 | 20240216 | 175800 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 158 | 20240216 | 175700 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 159 | 20240216 | 175600 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 160 | 20240216 | 175500 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 161 | 20240216 | 175400 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 162 | 20240216 | 175300 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 163 | 20240216 | 175200 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 164 | 20240216 | 175100 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 165 | 20240216 | 175000 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 166 | 20240216 | 174900 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 167 | 20240216 | 174800 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 168 | 20240216 | 174700 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 169 | 20240216 | 174600 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 170 | 20240216 | 174500 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 171 | 20240216 | 174400 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 172 | 20240216 | 174300 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 173 | 20240216 | 174200 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 174 | 20240216 | 174100 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 175 | 20240216 | 174000 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 176 | 20240216 | 173900 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 177 | 20240216 | 173800 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 178 | 20240216 | 173700 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 179 | 20240216 | 173600 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 180 | 20240216 | 173500 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 181 | 20240216 | 173400 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 182 | 20240216 | 173300 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 8265 |
| 183 | 20240216 | 173200 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 184 | 20240216 | 173100 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 185 | 20240216 | 173000 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 186 | 20240216 | 172900 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 187 | 20240216 | 172800 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 188 | 20240216 | 172700 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 189 | 20240216 | 172600 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 190 | 20240216 | 172500 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 191 | 20240216 | 172400 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 192 | 20240216 | 172300 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 193 | 20240216 | 172200 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 194 | 20240216 | 172100 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 195 | 20240216 | 172000 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 196 | 20240216 | 171900 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 197 | 20240216 | 171800 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 198 | 20240216 | 171700 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 199 | 20240216 | 171600 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 200 | 20240216 | 171500 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 201 | 20240216 | 171400 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 202 | 20240216 | 171300 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 203 | 20240216 | 171200 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 204 | 20240216 | 171100 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 205 | 20240216 | 171000 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 206 | 20240216 | 170900 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 207 | 20240216 | 170800 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 208 | 20240216 | 170700 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 209 | 20240216 | 170600 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 210 | 20240216 | 170500 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 211 | 20240216 | 170400 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 212 | 20240216 | 170300 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 8265 |
| 213 | 20240216 | 170200 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 214 | 20240216 | 170100 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 215 | 20240216 | 170000 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 216 | 20240216 | 165900 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 217 | 20240216 | 165800 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 218 | 20240216 | 165700 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 219 | 20240216 | 165600 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 220 | 20240216 | 165500 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 221 | 20240216 | 165400 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 222 | 20240216 | 165300 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 223 | 20240216 | 165200 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 224 | 20240216 | 165100 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 225 | 20240216 | 165000 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 226 | 20240216 | 164900 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 227 | 20240216 | 164800 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 228 | 20240216 | 164700 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 229 | 20240216 | 164600 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 230 | 20240216 | 164500 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 231 | 20240216 | 164400 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 232 | 20240216 | 164300 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 233 | 20240216 | 164200 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 234 | 20240216 | 164100 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 235 | 20240216 | 164000 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 236 | 20240216 | 163900 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 237 | 20240216 | 163800 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 238 | 20240216 | 163700 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 239 | 20240216 | 163600 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 240 | 20240216 | 163500 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 241 | 20240216 | 163400 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 242 | 20240216 | 163300 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 8265 |
| 243 | 20240216 | 163200 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 244 | 20240216 | 163100 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 245 | 20240216 | 163000 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 246 | 20240216 | 162900 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 247 | 20240216 | 162800 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 248 | 20240216 | 162700 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 249 | 20240216 | 162600 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 250 | 20240216 | 162500 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 251 | 20240216 | 162400 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 252 | 20240216 | 162300 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 253 | 20240216 | 162200 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 254 | 20240216 | 162100 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 255 | 20240216 | 162000 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 256 | 20240216 | 161900 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 257 | 20240216 | 161800 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 258 | 20240216 | 161700 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 259 | 20240216 | 161600 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 260 | 20240216 | 161500 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 261 | 20240216 | 161400 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 262 | 20240216 | 161300 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 263 | 20240216 | 161200 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 264 | 20240216 | 161100 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 265 | 20240216 | 161000 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 266 | 20240216 | 160900 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 267 | 20240216 | 160800 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 268 | 20240216 | 160700 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 269 | 20240216 | 160600 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 270 | 20240216 | 160500 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 271 | 20240216 | 160400 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 272 | 20240216 | 160300 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 8265 |
| 273 | 20240216 | 160200 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 274 | 20240216 | 160100 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 275 | 20240216 | 160000 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 276 | 20240216 | 155900 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 277 | 20240216 | 155800 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 278 | 20240216 | 155700 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 279 | 20240216 | 155600 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 280 | 20240216 | 155500 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 281 | 20240216 | 155400 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 282 | 20240216 | 155300 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 283 | 20240216 | 155200 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 284 | 20240216 | 155100 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 285 | 20240216 | 155000 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 286 | 20240216 | 154900 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 287 | 20240216 | 154800 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 288 | 20240216 | 154700 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 289 | 20240216 | 154600 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 290 | 20240216 | 154500 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 291 | 20240216 | 154400 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 292 | 20240216 | 154300 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 293 | 20240216 | 154200 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 294 | 20240216 | 154100 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 295 | 20240216 | 154000 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 296 | 20240216 | 153900 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 297 | 20240216 | 153800 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 298 | 20240216 | 153700 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 299 | 20240216 | 153600 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 300 | 20240216 | 153500 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 301 | 20240216 | 153400 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 302 | 20240216 | 153300 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 8265 |
| 303 | 20240216 | 153200 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 304 | 20240216 | 153100 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 0 |
| 305 | 20240216 | 153000 | 9907959750 | 34300 | 34300 | 34300 | 34300 | 8265 |
| 306 | 20240216 | 152900 | 9624470250 | 34200 | 34200 | 34200 | 34200 | 0 |
| 307 | 20240216 | 152800 | 9624470250 | 34200 | 34200 | 34200 | 34200 | 0 |
| 308 | 20240216 | 152700 | 9624470250 | 34200 | 34200 | 34200 | 34200 | 0 |
| 309 | 20240216 | 152600 | 9624470250 | 34200 | 34200 | 34200 | 34200 | 0 |
| 310 | 20240216 | 152500 | 9624470250 | 34200 | 34200 | 34200 | 34200 | 0 |
| 311 | 20240216 | 152400 | 9624470250 | 34200 | 34200 | 34200 | 34200 | 0 |
| 312 | 20240216 | 152300 | 9624470250 | 34200 | 34200 | 34200 | 34200 | 0 |
| 313 | 20240216 | 152200 | 9624470250 | 34200 | 34200 | 34200 | 34200 | 0 |
| 314 | 20240216 | 152100 | 9624470250 | 34200 | 34200 | 34200 | 34200 | 0 |
| 315 | 20240216 | 152000 | 9624470250 | 34200 | 34200 | 34200 | 34200 | 0 |
| 316 | 20240216 | 151900 | 9624470250 | 34200 | 34250 | 34300 | 34200 | 2252 |
| 317 | 20240216 | 151800 | 9547332450 | 34300 | 34300 | 34300 | 34250 | 705 |
| 318 | 20240216 | 151700 | 9523173000 | 34250 | 34300 | 34300 | 34250 | 778 |
| 319 | 20240216 | 151600 | 9496508350 | 34300 | 34250 | 34300 | 34250 | 1638 |
| 320 | 20240216 | 151500 | 9440383400 | 34200 | 34200 | 34250 | 34200 | 1182 |
| 321 | 20240216 | 151400 | 9399917050 | 34250 | 34250 | 34250 | 34200 | 411 |
| 322 | 20240216 | 151300 | 9385849450 | 34200 | 34250 | 34250 | 34200 | 935 |
| 323 | 20240216 | 151200 | 9353860600 | 34250 | 34250 | 34250 | 34200 | 762 |
| 324 | 20240216 | 151100 | 9327777000 | 34200 | 34250 | 34300 | 34200 | 1162 |
| 325 | 20240216 | 151000 | 9287995350 | 34250 | 34200 | 34300 | 34200 | 2146 |
| 326 | 20240216 | 150900 | 9214508000 | 34200 | 34250 | 34250 | 34200 | 729 |
| 327 | 20240216 | 150800 | 9189552100 | 34250 | 34250 | 34250 | 34200 | 762 |
| 328 | 20240216 | 150700 | 9163468450 | 34250 | 34200 | 34250 | 34200 | 555 |
| 329 | 20240216 | 150600 | 9144471450 | 34200 | 34250 | 34250 | 34200 | 467 |
| 330 | 20240216 | 150500 | 9128485650 | 34300 | 34250 | 34300 | 34200 | 1772 |
| 331 | 20240216 | 150400 | 9067801450 | 34250 | 34250 | 34300 | 34200 | 594 |
| 332 | 20240216 | 150300 | 9047463250 | 34250 | 34250 | 34300 | 34200 | 790 |
| 333 | 20240216 | 150200 | 9020403250 | 34250 | 34250 | 34300 | 34200 | 1093 |
| 334 | 20240216 | 150100 | 8982964300 | 34250 | 34250 | 34300 | 34200 | 1182 |
| 335 | 20240216 | 150000 | 8942480950 | 34250 | 34250 | 34250 | 34200 | 539 |
| 336 | 20240216 | 145900 | 8924029550 | 34250 | 34250 | 34250 | 34200 | 1224 |
| 337 | 20240216 | 145800 | 8882117750 | 34200 | 34200 | 34300 | 34200 | 1069 |
| 338 | 20240216 | 145700 | 8845507800 | 34200 | 34200 | 34300 | 34200 | 1320 |
| 339 | 20240216 | 145600 | 8800299300 | 34250 | 34250 | 34250 | 34200 | 574 |
| 340 | 20240216 | 145500 | 8780658700 | 34250 | 34250 | 34250 | 34200 | 668 |
| 341 | 20240216 | 145400 | 8757796800 | 34250 | 34250 | 34250 | 34200 | 1250 |
| 342 | 20240216 | 145300 | 8714997350 | 34200 | 34200 | 34250 | 34200 | 294 |
| 343 | 20240216 | 145200 | 8704933650 | 34200 | 34250 | 34250 | 34200 | 1050 |
| 344 | 20240216 | 145100 | 8668980550 | 34200 | 34250 | 34300 | 34200 | 1025 |
| 345 | 20240216 | 145000 | 8633867150 | 34250 | 34300 | 34300 | 34250 | 507 |
| 346 | 20240216 | 144900 | 8616485850 | 34250 | 34300 | 34300 | 34250 | 576 |
| 347 | 20240216 | 144800 | 8596736800 | 34300 | 34250 | 34300 | 34200 | 614 |
| 348 | 20240216 | 144700 | 8575697900 | 34200 | 34250 | 34300 | 34200 | 587 |
| 349 | 20240216 | 144600 | 8555592650 | 34250 | 34200 | 34300 | 34200 | 1651 |
| 350 | 20240216 | 144500 | 8499045400 | 34200 | 34200 | 34250 | 34200 | 408 |
| 351 | 20240216 | 144400 | 8485073600 | 34200 | 34200 | 34250 | 34200 | 395 |
| 352 | 20240216 | 144300 | 8471546700 | 34200 | 34250 | 34250 | 34200 | 177 |
| 353 | 20240216 | 144200 | 8465484900 | 34250 | 34200 | 34250 | 34150 | 651 |
| 354 | 20240216 | 144100 | 8443210450 | 34200 | 34200 | 34250 | 34150 | 552 |
| 355 | 20240216 | 144000 | 8424323100 | 34200 | 34200 | 34250 | 34200 | 2210 |
| 356 | 20240216 | 143900 | 8348738650 | 34200 | 34150 | 34200 | 34150 | 378 |
| 357 | 20240216 | 143800 | 8335821850 | 34150 | 34200 | 34200 | 34150 | 801 |
| 358 | 20240216 | 143700 | 8308453950 | 34150 | 34150 | 34200 | 34150 | 1036 |
| 359 | 20240216 | 143600 | 8273059550 | 34200 | 34150 | 34200 | 34150 | 708 |
| 360 | 20240216 | 143500 | 8248864500 | 34150 | 34200 | 34200 | 34150 | 658 |
| 361 | 20240216 | 143400 | 8226370250 | 34200 | 34150 | 34200 | 34150 | 1475 |
| 362 | 20240216 | 143300 | 8175938350 | 34150 | 34200 | 34200 | 34150 | 326 |
| 363 | 20240216 | 143200 | 8164791000 | 34200 | 34200 | 34200 | 34150 | 560 |
| 364 | 20240216 | 143100 | 8145654150 | 34150 | 34200 | 34200 | 34150 | 385 |
| 365 | 20240216 | 143000 | 8132488350 | 34150 | 34150 | 34200 | 34150 | 342 |
| 366 | 20240216 | 142900 | 8120794050 | 34150 | 34100 | 34150 | 34100 | 1276 |
| 367 | 20240216 | 142800 | 8077219550 | 34150 | 34150 | 34150 | 34100 | 399 |
| 368 | 20240216 | 142700 | 8063598450 | 34150 | 34150 | 34150 | 34100 | 421 |
| 369 | 20240216 | 142600 | 8049231050 | 34100 | 34150 | 34150 | 34050 | 260 |
| 370 | 20240216 | 142500 | 8040364500 | 34150 | 34100 | 34150 | 34100 | 2267 |
| 371 | 20240216 | 142400 | 7963040600 | 34100 | 34150 | 34150 | 34100 | 335 |
| 372 | 20240216 | 142300 | 7951601350 | 34100 | 34100 | 34150 | 34100 | 580 |
| 373 | 20240216 | 142200 | 7931802300 | 34100 | 34150 | 34200 | 34100 | 499 |
| 374 | 20240216 | 142100 | 7914765250 | 34100 | 34150 | 34200 | 34100 | 488 |
| 375 | 20240216 | 142000 | 7898095550 | 34100 | 34150 | 34150 | 34100 | 754 |
| 376 | 20240216 | 141900 | 7872346650 | 34150 | 34150 | 34200 | 34100 | 1796 |
| 377 | 20240216 | 141800 | 7811016450 | 34150 | 34100 | 34150 | 34050 | 5224 |
| 378 | 20240216 | 141700 | 7632800800 | 34100 | 34050 | 34100 | 34050 | 986 |
| 379 | 20240216 | 141600 | 7599199250 | 34050 | 34050 | 34050 | 34000 | 1492 |
| 380 | 20240216 | 141500 | 7548400400 | 34050 | 34000 | 34050 | 34000 | 567 |
| 381 | 20240216 | 141400 | 7529094300 | 34050 | 34000 | 34050 | 34000 | 377 |
| 382 | 20240216 | 141300 | 7516257500 | 34050 | 34000 | 34050 | 34000 | 701 |
| 383 | 20240216 | 141200 | 7492400750 | 34050 | 34050 | 34050 | 34000 | 450 |
| 384 | 20240216 | 141100 | 7477081100 | 34000 | 34050 | 34050 | 34000 | 335 |
| 385 | 20240216 | 141000 | 7465674800 | 34050 | 34100 | 34100 | 34000 | 686 |
| 386 | 20240216 | 140900 | 7442307600 | 34100 | 34100 | 34100 | 34050 | 463 |
| 387 | 20240216 | 140800 | 7426534400 | 34050 | 34100 | 34100 | 34000 | 922 |
| 388 | 20240216 | 140700 | 7395130450 | 34100 | 34100 | 34100 | 34050 | 646 |
| 389 | 20240216 | 140600 | 7373114300 | 34050 | 34100 | 34100 | 34050 | 479 |
| 390 | 20240216 | 140500 | 7356781200 | 34050 | 34050 | 34100 | 34050 | 1996 |
| 391 | 20240216 | 140400 | 7288810800 | 34050 | 34050 | 34050 | 34000 | 423 |
| 392 | 20240216 | 140300 | 7274408700 | 34050 | 34000 | 34050 | 34000 | 441 |
| 393 | 20240216 | 140200 | 7259396300 | 34050 | 34050 | 34050 | 34000 | 477 |
| 394 | 20240216 | 140100 | 7243155400 | 34050 | 34000 | 34050 | 34000 | 250 |
| 395 | 20240216 | 140000 | 7234643600 | 34000 | 34000 | 34050 | 33950 | 2784 |
| 396 | 20240216 | 135900 | 7139987700 | 33950 | 34000 | 34000 | 33950 | 577 |
| 397 | 20240216 | 135800 | 7120384500 | 33950 | 33950 | 34000 | 33950 | 720 |
| 398 | 20240216 | 135700 | 7095918400 | 33950 | 34000 | 34000 | 33950 | 339 |
| 399 | 20240216 | 135600 | 7084395350 | 34000 | 34000 | 34000 | 33950 | 437 |
| 400 | 20240216 | 135500 | 7069542150 | 34000 | 34000 | 34000 | 33950 | 676 |
| 401 | 20240216 | 135400 | 7046578000 | 34000 | 34000 | 34000 | 33950 | 532 |
| 402 | 20240216 | 135300 | 7028491250 | 34000 | 33950 | 34000 | 33900 | 1290 |
| 403 | 20240216 | 135200 | 6984683150 | 33950 | 33950 | 33950 | 33900 | 529 |
| 404 | 20240216 | 135100 | 6966726000 | 33950 | 33950 | 33950 | 33900 | 1032 |
| 405 | 20240216 | 135000 | 6931692000 | 33950 | 33950 | 33950 | 33900 | 310 |
| 406 | 20240216 | 134900 | 6921167950 | 33950 | 33950 | 33950 | 33900 | 303 |
| 407 | 20240216 | 134800 | 6910881750 | 33900 | 33950 | 33950 | 33900 | 267 |
| 408 | 20240216 | 134700 | 6901819600 | 33950 | 33900 | 33950 | 33850 | 724 |
| 409 | 20240216 | 134600 | 6877275200 | 33850 | 33850 | 33900 | 33850 | 171 |
| 410 | 20240216 | 134500 | 6871478600 | 33900 | 33900 | 33900 | 33850 | 976 |
| 411 | 20240216 | 134400 | 6838428100 | 33900 | 33900 | 33900 | 33850 | 641 |
| 412 | 20240216 | 134300 | 6816709650 | 33900 | 33900 | 33900 | 33900 | 300 |
| 413 | 20240216 | 134200 | 6806539650 | 33900 | 33900 | 33900 | 33900 | 65 |
| 414 | 20240216 | 134100 | 6804336150 | 33900 | 33850 | 33900 | 33850 | 275 |
| 415 | 20240216 | 134000 | 6795023250 | 33900 | 33900 | 33900 | 33850 | 88 |
| 416 | 20240216 | 133900 | 6792040100 | 33900 | 33850 | 33900 | 33850 | 138 |
| 417 | 20240216 | 133800 | 6787362150 | 33900 | 33850 | 33900 | 33850 | 46 |
| 418 | 20240216 | 133700 | 6785803100 | 33850 | 33850 | 33900 | 33850 | 101 |
| 419 | 20240216 | 133600 | 6782382100 | 33900 | 33850 | 33900 | 33850 | 79 |
| 420 | 20240216 | 133500 | 6779705800 | 33900 | 33850 | 33900 | 33850 | 57 |
| 421 | 20240216 | 133400 | 6777776000 | 33850 | 33900 | 33900 | 33850 | 934 |
| 422 | 20240216 | 133300 | 6746128250 | 33900 | 33900 | 33900 | 33900 | 95 |
| 423 | 20240216 | 133200 | 6742907750 | 33850 | 33850 | 33850 | 33850 | 286 |
| 424 | 20240216 | 133100 | 6733226650 | 33850 | 33850 | 33900 | 33850 | 497 |
| 425 | 20240216 | 133000 | 6716401700 | 33850 | 33850 | 33850 | 33800 | 77 |
| 426 | 20240216 | 132900 | 6713797350 | 33850 | 33850 | 33850 | 33850 | 135 |
| 427 | 20240216 | 132800 | 6709227600 | 33850 | 33800 | 33850 | 33800 | 124 |
| 428 | 20240216 | 132700 | 6705035200 | 33800 | 33850 | 33850 | 33800 | 275 |
| 429 | 20240216 | 132600 | 6695740050 | 33850 | 33800 | 33850 | 33800 | 95 |
| 430 | 20240216 | 132500 | 6692528650 | 33850 | 33850 | 33850 | 33850 | 660 |
| 431 | 20240216 | 132400 | 6670187650 | 33850 | 33850 | 33850 | 33850 | 111 |
| 432 | 20240216 | 132300 | 6666430300 | 33900 | 33900 | 33900 | 33850 | 155 |
| 433 | 20240216 | 132200 | 6661181800 | 33900 | 33900 | 33900 | 33900 | 134 |
| 434 | 20240216 | 132100 | 6656639200 | 33900 | 33900 | 33900 | 33900 | 54 |
| 435 | 20240216 | 132000 | 6654808600 | 33900 | 33900 | 33900 | 33900 | 306 |
| 436 | 20240216 | 131900 | 6644435200 | 33900 | 33950 | 33950 | 33900 | 1703 |
| 437 | 20240216 | 131800 | 6586700550 | 33950 | 33950 | 33950 | 33950 | 123 |
| 438 | 20240216 | 131700 | 6582524700 | 33900 | 33900 | 33900 | 33900 | 53 |
| 439 | 20240216 | 131600 | 6580728000 | 33900 | 33950 | 33950 | 33900 | 152 |
| 440 | 20240216 | 131500 | 6575572100 | 33950 | 33950 | 33950 | 33900 | 174 |
| 441 | 20240216 | 131400 | 6569665200 | 33950 | 33900 | 34000 | 33900 | 67 |
| 442 | 20240216 | 131300 | 6567389800 | 33900 | 33950 | 34000 | 33900 | 109 |
| 443 | 20240216 | 131200 | 6563686800 | 33900 | 33950 | 34000 | 33900 | 869 |
| 444 | 20240216 | 131100 | 6534182700 | 34000 | 34000 | 34000 | 34000 | 196 |
| 445 | 20240216 | 131000 | 6527518700 | 34000 | 34000 | 34000 | 33950 | 255 |
| 446 | 20240216 | 130900 | 6518855500 | 34000 | 34000 | 34000 | 34000 | 100 |
| 447 | 20240216 | 130800 | 6515455500 | 33950 | 33950 | 34000 | 33950 | 219 |
| 448 | 20240216 | 130700 | 6508020400 | 33900 | 33900 | 33900 | 33900 | 0 |
| 449 | 20240216 | 130600 | 6508020400 | 33900 | 33950 | 34000 | 33900 | 808 |
| 450 | 20240216 | 130500 | 6480593100 | 33950 | 34000 | 34000 | 33950 | 394 |
| 451 | 20240216 | 130400 | 6467213100 | 34000 | 34050 | 34050 | 34000 | 687 |
| 452 | 20240216 | 130300 | 6443850600 | 34050 | 34000 | 34050 | 34000 | 286 |
| 453 | 20240216 | 130200 | 6434114000 | 34000 | 34050 | 34050 | 34000 | 165 |
| 454 | 20240216 | 130100 | 6428496000 | 34000 | 34000 | 34000 | 34000 | 77 |
| 455 | 20240216 | 130000 | 6425878000 | 34050 | 34050 | 34100 | 34050 | 473 |
| 456 | 20240216 | 125900 | 6409768550 | 34100 | 34000 | 34100 | 34000 | 2538 |
| 457 | 20240216 | 125800 | 6323351800 | 34000 | 34050 | 34050 | 34000 | 210 |
| 458 | 20240216 | 125700 | 6316211550 | 34000 | 34000 | 34050 | 34000 | 679 |
| 459 | 20240216 | 125600 | 6293125400 | 34000 | 34000 | 34000 | 33950 | 1001 |
| 460 | 20240216 | 125500 | 6259093650 | 34000 | 34000 | 34000 | 34000 | 1145 |
| 461 | 20240216 | 125400 | 6220163650 | 34000 | 34050 | 34050 | 34000 | 419 |
| 462 | 20240216 | 125300 | 6205910750 | 34050 | 34000 | 34050 | 34000 | 197 |
| 463 | 20240216 | 125200 | 6199208750 | 34000 | 34000 | 34000 | 33950 | 541 |
| 464 | 20240216 | 125100 | 6180815350 | 34000 | 34000 | 34050 | 33950 | 1318 |
| 465 | 20240216 | 125000 | 6136003000 | 34000 | 34000 | 34050 | 33950 | 1334 |
| 466 | 20240216 | 124900 | 6090646800 | 34000 | 33950 | 34000 | 33950 | 10210 |
| 467 | 20240216 | 124800 | 5743554050 | 33950 | 33950 | 34000 | 33900 | 628 |
| 468 | 20240216 | 124700 | 5722234250 | 33950 | 33950 | 34000 | 33900 | 2898 |
| 469 | 20240216 | 124600 | 5623845900 | 33950 | 33850 | 34000 | 33850 | 8232 |
| 470 | 20240216 | 124500 | 5344579950 | 33850 | 33850 | 33900 | 33850 | 496 |
| 471 | 20240216 | 124400 | 5327785200 | 33850 | 33850 | 33900 | 33850 | 73 |
| 472 | 20240216 | 124300 | 5325310800 | 33850 | 33900 | 33900 | 33850 | 134 |
| 473 | 20240216 | 124200 | 5320769600 | 33900 | 33850 | 33900 | 33850 | 327 |
| 474 | 20240216 | 124100 | 5309700600 | 33850 | 33850 | 33850 | 33800 | 2531 |
| 475 | 20240216 | 124000 | 5224041500 | 33850 | 33800 | 33850 | 33800 | 149 |
| 476 | 20240216 | 123900 | 5219000450 | 33800 | 33800 | 33800 | 33800 | 809 |
| 477 | 20240216 | 123800 | 5191656250 | 33800 | 33750 | 33800 | 33750 | 29 |
| 478 | 20240216 | 123700 | 5190676100 | 33800 | 33800 | 33800 | 33800 | 268 |
| 479 | 20240216 | 123600 | 5181617700 | 33800 | 33800 | 33800 | 33800 | 175 |
| 480 | 20240216 | 123500 | 5175702700 | 33800 | 33800 | 33800 | 33800 | 96 |
| 481 | 20240216 | 123400 | 5172457900 | 33800 | 33750 | 33800 | 33750 | 263 |
| 482 | 20240216 | 123300 | 5163569950 | 33750 | 33800 | 33800 | 33750 | 620 |
| 483 | 20240216 | 123200 | 5142617850 | 33800 | 33850 | 33850 | 33800 | 392 |
| 484 | 20240216 | 123100 | 5129366450 | 33800 | 33850 | 33850 | 33800 | 65 |
| 485 | 20240216 | 123000 | 5127167450 | 33900 | 33850 | 33900 | 33800 | 141 |
| 486 | 20240216 | 122900 | 5122390950 | 33850 | 33850 | 33850 | 33850 | 63 |
| 487 | 20240216 | 122800 | 5120258400 | 33850 | 33850 | 33850 | 33850 | 878 |
| 488 | 20240216 | 122700 | 5090538100 | 33850 | 33850 | 33900 | 33850 | 169 |
| 489 | 20240216 | 122600 | 5084815600 | 33900 | 33850 | 33900 | 33850 | 338 |
| 490 | 20240216 | 122500 | 5073370650 | 33850 | 33850 | 33850 | 33850 | 983 |
| 491 | 20240216 | 122400 | 5040096100 | 33850 | 33850 | 33850 | 33800 | 59 |
| 492 | 20240216 | 122300 | 5038099250 | 33800 | 33800 | 33800 | 33800 | 47 |
| 493 | 20240216 | 122200 | 5036510650 | 33800 | 33800 | 33850 | 33800 | 53 |
| 494 | 20240216 | 122100 | 5034719100 | 33800 | 33800 | 33800 | 33800 | 286 |
| 495 | 20240216 | 122000 | 5025052300 | 33800 | 33850 | 33850 | 33800 | 133 |
| 496 | 20240216 | 121900 | 5020556300 | 33750 | 33850 | 33850 | 33750 | 207 |
| 497 | 20240216 | 121800 | 5013568400 | 33850 | 33800 | 33850 | 33800 | 64 |
| 498 | 20240216 | 121700 | 5011405100 | 33750 | 33800 | 33800 | 33750 | 107 |
| 499 | 20240216 | 121600 | 5007788800 | 33800 | 33800 | 33800 | 33750 | 69 |
| 500 | 20240216 | 121500 | 5005456700 | 33800 | 33800 | 33850 | 33800 | 1564 |
| 501 | 20240216 | 121400 | 4952593350 | 33800 | 33800 | 33850 | 33800 | 200 |
| 502 | 20240216 | 121300 | 4945832450 | 33800 | 33800 | 33850 | 33800 | 222 |
| 503 | 20240216 | 121200 | 4938328600 | 33850 | 33850 | 33850 | 33850 | 570 |
| 504 | 20240216 | 121100 | 4919034100 | 33850 | 33850 | 33900 | 33850 | 1318 |
| 505 | 20240216 | 121000 | 4874418050 | 33850 | 33900 | 33900 | 33850 | 22 |
| 506 | 20240216 | 120900 | 4873672850 | 33900 | 33850 | 33900 | 33850 | 69 |
| 507 | 20240216 | 120800 | 4871333850 | 33900 | 33900 | 33900 | 33850 | 589 |
| 508 | 20240216 | 120700 | 4851366800 | 33900 | 33900 | 33900 | 33850 | 4755 |
| 509 | 20240216 | 120600 | 4690182900 | 33850 | 33850 | 33900 | 33850 | 294 |
| 510 | 20240216 | 120500 | 4680229250 | 33850 | 33800 | 33850 | 33800 | 3381 |
| 511 | 20240216 | 120400 | 4565870400 | 33750 | 33800 | 33800 | 33750 | 523 |
| 512 | 20240216 | 120300 | 4548193850 | 33800 | 33800 | 33850 | 33800 | 1080 |
| 513 | 20240216 | 120200 | 4511689800 | 33800 | 33800 | 33800 | 33750 | 59 |
| 514 | 20240216 | 120100 | 4509696100 | 33750 | 33800 | 33800 | 33750 | 315 |
| 515 | 20240216 | 120000 | 4499063050 | 33800 | 33750 | 33800 | 33750 | 1030 |
| 516 | 20240216 | 115900 | 4464299650 | 33750 | 33750 | 33750 | 33750 | 120 |
| 517 | 20240216 | 115800 | 4460249650 | 33750 | 33700 | 33750 | 33700 | 121 |
| 518 | 20240216 | 115700 | 4456171050 | 33700 | 33700 | 33700 | 33700 | 80 |
| 519 | 20240216 | 115600 | 4453475050 | 33700 | 33700 | 33750 | 33700 | 749 |
| 520 | 20240216 | 115500 | 4428232700 | 33700 | 33700 | 33750 | 33650 | 963 |
| 521 | 20240216 | 115400 | 4395781350 | 33750 | 33750 | 33750 | 33700 | 969 |
| 522 | 20240216 | 115300 | 4363078700 | 33750 | 33800 | 33800 | 33750 | 754 |
| 523 | 20240216 | 115200 | 4337619900 | 33800 | 33750 | 33800 | 33750 | 135 |
| 524 | 20240216 | 115100 | 4333059550 | 33800 | 33800 | 33800 | 33800 | 1995 |
| 525 | 20240216 | 115000 | 4265628550 | 33800 | 33750 | 33800 | 33750 | 768 |
| 526 | 20240216 | 114900 | 4239706450 | 33750 | 33700 | 33800 | 33650 | 6019 |
| 527 | 20240216 | 114800 | 4036694200 | 33700 | 33650 | 33700 | 33650 | 84 |
| 528 | 20240216 | 114700 | 4033866250 | 33650 | 33700 | 33700 | 33650 | 126 |
| 529 | 20240216 | 114600 | 4029625200 | 33650 | 33650 | 33700 | 33650 | 746 |
| 530 | 20240216 | 114500 | 4004521400 | 33650 | 33650 | 33650 | 33650 | 28 |
| 531 | 20240216 | 114400 | 4003579200 | 33650 | 33650 | 33700 | 33650 | 421 |
| 532 | 20240216 | 114300 | 3989406550 | 33650 | 33650 | 33700 | 33650 | 1908 |
| 533 | 20240216 | 114200 | 3925201550 | 33650 | 33700 | 33700 | 33650 | 105 |
| 534 | 20240216 | 114100 | 3921664500 | 33700 | 33700 | 33700 | 33650 | 218 |
| 535 | 20240216 | 114000 | 3914318900 | 33700 | 33650 | 33700 | 33650 | 179 |
| 536 | 20240216 | 113900 | 3908288000 | 33650 | 33700 | 33700 | 33650 | 303 |
| 537 | 20240216 | 113800 | 3898082850 | 33700 | 33650 | 33700 | 33650 | 287 |
| 538 | 20240216 | 113700 | 3888414950 | 33650 | 33700 | 33700 | 33650 | 239 |
| 539 | 20240216 | 113600 | 3880362100 | 33650 | 33700 | 33700 | 33650 | 373 |
| 540 | 20240216 | 113500 | 3867794550 | 33700 | 33700 | 33700 | 33650 | 315 |
| 541 | 20240216 | 113400 | 3857184650 | 33650 | 33700 | 33700 | 33650 | 312 |
| 542 | 20240216 | 113300 | 3846672200 | 33650 | 33700 | 33700 | 33650 | 600 |
| 543 | 20240216 | 113200 | 3826469200 | 33700 | 33650 | 33700 | 33650 | 68 |
| 544 | 20240216 | 113100 | 3824180650 | 33650 | 33700 | 33700 | 33650 | 1045 |
| 545 | 20240216 | 113000 | 3789006700 | 33650 | 33700 | 33700 | 33650 | 155 |
| 546 | 20240216 | 112900 | 3783784850 | 33700 | 33650 | 33700 | 33650 | 387 |
| 547 | 20240216 | 112800 | 3770746700 | 33650 | 33650 | 33700 | 33650 | 688 |
| 548 | 20240216 | 112700 | 3747563150 | 33650 | 33700 | 33700 | 33650 | 732 |
| 549 | 20240216 | 112600 | 3722909000 | 33700 | 33650 | 33700 | 33650 | 459 |
| 550 | 20240216 | 112500 | 3707461000 | 33600 | 33700 | 33700 | 33550 | 735 |
| 551 | 20240216 | 112400 | 3682776700 | 33650 | 33550 | 33650 | 33550 | 12550 |
| 552 | 20240216 | 112300 | 3260873350 | 33600 | 33600 | 33600 | 33600 | 131 |
| 553 | 20240216 | 112200 | 3256471750 | 33600 | 33600 | 33600 | 33550 | 377 |
| 554 | 20240216 | 112100 | 3243815800 | 33600 | 33600 | 33600 | 33550 | 212 |
| 555 | 20240216 | 112000 | 3236693650 | 33600 | 33600 | 33600 | 33600 | 82 |
| 556 | 20240216 | 111900 | 3233938450 | 33600 | 33600 | 33600 | 33600 | 39 |
| 557 | 20240216 | 111800 | 3232628050 | 33550 | 33600 | 33600 | 33550 | 39 |
| 558 | 20240216 | 111700 | 3231317750 | 33600 | 33550 | 33600 | 33550 | 232 |
| 559 | 20240216 | 111600 | 3223533600 | 33600 | 33550 | 33600 | 33550 | 37 |
| 560 | 20240216 | 111500 | 3222290650 | 33550 | 33550 | 33600 | 33550 | 16 |
| 561 | 20240216 | 111400 | 3221753600 | 33600 | 33600 | 33600 | 33550 | 184 |
| 562 | 20240216 | 111300 | 3215579300 | 33550 | 33550 | 33550 | 33550 | 343 |
| 563 | 20240216 | 111200 | 3204071650 | 33550 | 33550 | 33550 | 33500 | 1382 |
| 564 | 20240216 | 111100 | 3157707550 | 33550 | 33550 | 33600 | 33550 | 991 |
| 565 | 20240216 | 111000 | 3124457500 | 33600 | 33600 | 33600 | 33600 | 1 |
| 566 | 20240216 | 110900 | 3124423900 | 33550 | 33500 | 33550 | 33500 | 940 |
| 567 | 20240216 | 110800 | 3092898450 | 33500 | 33550 | 33550 | 33500 | 75 |
| 568 | 20240216 | 110700 | 3090382700 | 33550 | 33550 | 33550 | 33550 | 188 |
| 569 | 20240216 | 110600 | 3084075300 | 33550 | 33500 | 33550 | 33500 | 416 |
| 570 | 20240216 | 110500 | 3070129100 | 33500 | 33550 | 33550 | 33500 | 116 |
| 571 | 20240216 | 110400 | 3066237600 | 33550 | 33500 | 33550 | 33500 | 42 |
| 572 | 20240216 | 110300 | 3064828650 | 33550 | 33550 | 33550 | 33500 | 87 |
| 573 | 20240216 | 110200 | 3061909850 | 33550 | 33550 | 33550 | 33500 | 102 |
| 574 | 20240216 | 110100 | 3058488750 | 33550 | 33500 | 33550 | 33500 | 216 |
| 575 | 20240216 | 110000 | 3051251550 | 33550 | 33500 | 33550 | 33500 | 72 |
| 576 | 20240216 | 105900 | 3048836300 | 33500 | 33550 | 33550 | 33500 | 321 |
| 577 | 20240216 | 105800 | 3038066800 | 33550 | 33550 | 33550 | 33550 | 62 |
| 578 | 20240216 | 105700 | 3035986700 | 33550 | 33550 | 33550 | 33500 | 26 |
| 579 | 20240216 | 105600 | 3035114450 | 33550 | 33550 | 33550 | 33500 | 22 |
| 580 | 20240216 | 105500 | 3034377000 | 33550 | 33500 | 33550 | 33500 | 33 |
| 581 | 20240216 | 105400 | 3033271450 | 33500 | 33550 | 33550 | 33500 | 9 |
| 582 | 20240216 | 105300 | 3032969700 | 33550 | 33550 | 33550 | 33500 | 21 |
| 583 | 20240216 | 105200 | 3032265200 | 33550 | 33550 | 33550 | 33500 | 3 |
| 584 | 20240216 | 105100 | 3032164600 | 33550 | 33550 | 33550 | 33500 | 45 |
| 585 | 20240216 | 105000 | 3030656300 | 33550 | 33500 | 33550 | 33500 | 110 |
| 586 | 20240216 | 104900 | 3026968800 | 33500 | 33500 | 33500 | 33500 | 8 |
| 587 | 20240216 | 104800 | 3026700800 | 33500 | 33550 | 33550 | 33500 | 46 |
| 588 | 20240216 | 104700 | 3025159600 | 33550 | 33550 | 33550 | 33500 | 187 |
| 589 | 20240216 | 104600 | 3018891150 | 33500 | 33500 | 33550 | 33500 | 247 |
| 590 | 20240216 | 104500 | 3010615950 | 33500 | 33500 | 33500 | 33500 | 34 |
| 591 | 20240216 | 104400 | 3009476950 | 33500 | 33500 | 33500 | 33500 | 21 |
| 592 | 20240216 | 104300 | 3008773450 | 33500 | 33500 | 33500 | 33500 | 87 |
| 593 | 20240216 | 104200 | 3005858950 | 33500 | 33550 | 33550 | 33500 | 24 |
| 594 | 20240216 | 104100 | 3005053900 | 33500 | 33500 | 33550 | 33500 | 60 |
| 595 | 20240216 | 104000 | 3003043400 | 33500 | 33550 | 33550 | 33500 | 6 |
| 596 | 20240216 | 103900 | 3002842350 | 33550 | 33500 | 33550 | 33500 | 24 |
| 597 | 20240216 | 103800 | 3002038200 | 33500 | 33500 | 33500 | 33450 | 683 |
| 598 | 20240216 | 103700 | 2979158600 | 33500 | 33550 | 33550 | 33500 | 1230 |
| 599 | 20240216 | 103600 | 2937902150 | 33600 | 33550 | 33600 | 33550 | 33 |
| 600 | 20240216 | 103500 | 2936793450 | 33600 | 33550 | 33600 | 33550 | 11 |
| 601 | 20240216 | 103400 | 2936423950 | 33550 | 33600 | 33600 | 33550 | 39 |
| 602 | 20240216 | 103300 | 2935113800 | 33550 | 33550 | 33550 | 33550 | 1 |
| 603 | 20240216 | 103200 | 2935080250 | 33600 | 33600 | 33600 | 33600 | 6 |
| 604 | 20240216 | 103100 | 2934878650 | 33600 | 33600 | 33600 | 33550 | 980 |
| 605 | 20240216 | 103000 | 2901962600 | 33600 | 33600 | 33600 | 33600 | 106 |
| 606 | 20240216 | 102900 | 2898401000 | 33600 | 33600 | 33600 | 33550 | 167 |
| 607 | 20240216 | 102800 | 2892795050 | 33550 | 33600 | 33600 | 33550 | 98 |
| 608 | 20240216 | 102700 | 2889502500 | 33600 | 33600 | 33600 | 33600 | 891 |
| 609 | 20240216 | 102600 | 2859564900 | 33650 | 33600 | 33650 | 33600 | 111 |
| 610 | 20240216 | 102500 | 2855835250 | 33600 | 33650 | 33650 | 33600 | 112 |
| 611 | 20240216 | 102400 | 2852067050 | 33650 | 33500 | 33650 | 33500 | 3789 |
| 612 | 20240216 | 102300 | 2724816700 | 33500 | 33500 | 33500 | 33500 | 0 |
| 613 | 20240216 | 102200 | 2724816700 | 33500 | 33500 | 33550 | 33500 | 76 |
| 614 | 20240216 | 102100 | 2722270350 | 33500 | 33500 | 33500 | 33500 | 56 |
| 615 | 20240216 | 102000 | 2720394350 | 33500 | 33550 | 33550 | 33500 | 449 |
| 616 | 20240216 | 101900 | 2705335400 | 33550 | 33500 | 33550 | 33500 | 444 |
| 617 | 20240216 | 101800 | 2690446450 | 33500 | 33500 | 33550 | 33450 | 1267 |
| 618 | 20240216 | 101700 | 2648001500 | 33550 | 33550 | 33550 | 33550 | 12 |
| 619 | 20240216 | 101600 | 2647598900 | 33500 | 33500 | 33500 | 33500 | 224 |
| 620 | 20240216 | 101500 | 2640094900 | 33550 | 33550 | 33550 | 33500 | 114 |
| 621 | 20240216 | 101400 | 2636270850 | 33500 | 33500 | 33500 | 33500 | 759 |
| 622 | 20240216 | 101300 | 2610844350 | 33550 | 33550 | 33550 | 33550 | 7 |
| 623 | 20240216 | 101200 | 2610609500 | 33550 | 33550 | 33550 | 33550 | 94 |
| 624 | 20240216 | 101100 | 2607455800 | 33500 | 33550 | 33550 | 33500 | 316 |
| 625 | 20240216 | 101000 | 2596854050 | 33600 | 33500 | 33600 | 33500 | 710 |
| 626 | 20240216 | 100900 | 2573033800 | 33500 | 33550 | 33550 | 33500 | 539 |
| 627 | 20240216 | 100800 | 2554959050 | 33550 | 33550 | 33600 | 33550 | 72 |
| 628 | 20240216 | 100700 | 2552540550 | 33600 | 33600 | 33600 | 33550 | 133 |
| 629 | 20240216 | 100600 | 2548078250 | 33550 | 33550 | 33600 | 33550 | 17 |
| 630 | 20240216 | 100500 | 2547507850 | 33550 | 33500 | 33600 | 33500 | 3937 |
| 631 | 20240216 | 100400 | 2415598850 | 33500 | 33500 | 33500 | 33450 | 41 |
| 632 | 20240216 | 100300 | 2414225850 | 33500 | 33450 | 33500 | 33450 | 396 |
| 633 | 20240216 | 100200 | 2400979200 | 33450 | 33450 | 33450 | 33450 | 38 |
| 634 | 20240216 | 100100 | 2399708100 | 33500 | 33450 | 33500 | 33450 | 47 |
| 635 | 20240216 | 100000 | 2398135750 | 33450 | 33450 | 33500 | 33450 | 448 |
| 636 | 20240216 | 095900 | 2383150050 | 33500 | 33450 | 33500 | 33450 | 27 |
| 637 | 20240216 | 095800 | 2382245600 | 33450 | 33450 | 33450 | 33450 | 138 |
| 638 | 20240216 | 095700 | 2377629500 | 33500 | 33450 | 33500 | 33450 | 112 |
| 639 | 20240216 | 095600 | 2373883050 | 33450 | 33500 | 33500 | 33450 | 6 |
| 640 | 20240216 | 095500 | 2373682200 | 33500 | 33500 | 33500 | 33450 | 191 |
| 641 | 20240216 | 095400 | 2367289700 | 33500 | 33500 | 33500 | 33500 | 45 |
| 642 | 20240216 | 095300 | 2365782200 | 33500 | 33450 | 33500 | 33450 | 25 |
| 643 | 20240216 | 095200 | 2364945800 | 33450 | 33450 | 33450 | 33450 | 1111 |
| 644 | 20240216 | 095100 | 2327782850 | 33450 | 33450 | 33450 | 33400 | 125 |
| 645 | 20240216 | 095000 | 2323601650 | 33500 | 33450 | 33500 | 33450 | 335 |
| 646 | 20240216 | 094900 | 2312395850 | 33450 | 33450 | 33450 | 33450 | 1947 |
| 647 | 20240216 | 094800 | 2247268700 | 33450 | 33450 | 33450 | 33450 | 3939 |
| 648 | 20240216 | 094700 | 2115509150 | 33450 | 33450 | 33450 | 33450 | 446 |
| 649 | 20240216 | 094600 | 2100590450 | 33400 | 33400 | 33400 | 33400 | 58 |
| 650 | 20240216 | 094500 | 2098653250 | 33400 | 33400 | 33400 | 33350 | 606 |
| 651 | 20240216 | 094400 | 2078414650 | 33400 | 33400 | 33400 | 33350 | 4626 |
| 652 | 20240216 | 094300 | 1923961400 | 33400 | 33450 | 33500 | 33400 | 927 |
| 653 | 20240216 | 094200 | 1892955000 | 33450 | 33500 | 33500 | 33450 | 92 |
| 654 | 20240216 | 094100 | 1889873050 | 33450 | 33450 | 33500 | 33450 | 287 |
| 655 | 20240216 | 094000 | 1880272400 | 33500 | 33400 | 33500 | 33400 | 1899 |
| 656 | 20240216 | 093900 | 1816755900 | 33400 | 33400 | 33450 | 33400 | 25 |
| 657 | 20240216 | 093800 | 1815920700 | 33400 | 33400 | 33450 | 33400 | 452 |
| 658 | 20240216 | 093700 | 1800823150 | 33450 | 33450 | 33450 | 33450 | 38 |
| 659 | 20240216 | 093600 | 1799552050 | 33450 | 33450 | 33450 | 33350 | 1035 |
| 660 | 20240216 | 093500 | 1764972650 | 33450 | 33400 | 33450 | 33400 | 130 |
| 661 | 20240216 | 093400 | 1760627600 | 33400 | 33400 | 33450 | 33400 | 512 |
| 662 | 20240216 | 093300 | 1743526650 | 33400 | 33450 | 33450 | 33400 | 40 |
| 663 | 20240216 | 093200 | 1742190500 | 33450 | 33400 | 33450 | 33400 | 1365 |
| 664 | 20240216 | 093100 | 1696598750 | 33400 | 33450 | 33450 | 33400 | 103 |
| 665 | 20240216 | 093000 | 1693156600 | 33450 | 33400 | 33450 | 33400 | 140 |
| 666 | 20240216 | 092900 | 1688476850 | 33400 | 33400 | 33450 | 33400 | 124 |
| 667 | 20240216 | 092800 | 1684332250 | 33400 | 33500 | 33500 | 33400 | 753 |
| 668 | 20240216 | 092700 | 1659158150 | 33500 | 33500 | 33500 | 33450 | 442 |
| 669 | 20240216 | 092600 | 1644356400 | 33550 | 33500 | 33550 | 33500 | 197 |
| 670 | 20240216 | 092500 | 1637756450 | 33550 | 33500 | 33550 | 33500 | 275 |
| 671 | 20240216 | 092400 | 1628543400 | 33500 | 33500 | 33500 | 33450 | 989 |
| 672 | 20240216 | 092300 | 1595412450 | 33450 | 33500 | 33500 | 33450 | 405 |
| 673 | 20240216 | 092200 | 1581845100 | 33500 | 33500 | 33500 | 33450 | 412 |
| 674 | 20240216 | 092100 | 1568048850 | 33450 | 33500 | 33500 | 33450 | 654 |
| 675 | 20240216 | 092000 | 1546139950 | 33450 | 33500 | 33500 | 33450 | 778 |
| 676 | 20240216 | 091900 | 1520092950 | 33500 | 33450 | 33500 | 33400 | 158 |
| 677 | 20240216 | 091800 | 1514808450 | 33400 | 33550 | 33550 | 33400 | 2266 |
| 678 | 20240216 | 091700 | 1438846450 | 33600 | 33600 | 33600 | 33550 | 87 |
| 679 | 20240216 | 091600 | 1435923950 | 33550 | 33600 | 33600 | 33550 | 214 |
| 680 | 20240216 | 091500 | 1428742100 | 33550 | 33450 | 33600 | 33450 | 860 |
| 681 | 20240216 | 091400 | 1399924650 | 33450 | 33450 | 33450 | 33450 | 503 |
| 682 | 20240216 | 091300 | 1383099300 | 33450 | 33600 | 33600 | 33350 | 7218 |
| 683 | 20240216 | 091200 | 1141748100 | 33600 | 33600 | 33600 | 33550 | 466 |
| 684 | 20240216 | 091100 | 1126102200 | 33600 | 33650 | 33650 | 33600 | 1238 |
| 685 | 20240216 | 091000 | 1084493850 | 33650 | 33650 | 33700 | 33600 | 1716 |
| 686 | 20240216 | 090900 | 1026754600 | 33650 | 33650 | 33700 | 33650 | 2704 |
| 687 | 20240216 | 090800 | 935723700 | 33650 | 33650 | 33700 | 33600 | 3270 |
| 688 | 20240216 | 090700 | 825642250 | 33650 | 33600 | 33650 | 33550 | 2038 |
| 689 | 20240216 | 090600 | 757162600 | 33550 | 33500 | 33550 | 33450 | 2239 |
| 690 | 20240216 | 090500 | 682088500 | 33550 | 33550 | 33550 | 33500 | 2153 |
| 691 | 20240216 | 090400 | 609947300 | 33550 | 33550 | 33600 | 33550 | 1597 |
| 692 | 20240216 | 090300 | 556366400 | 33600 | 33600 | 33600 | 33550 | 1576 |
| 693 | 20240216 | 090200 | 503434450 | 33550 | 33600 | 33650 | 33300 | 11664 |
| 694 | 20240216 | 090100 | 113621600 | 33600 | 33650 | 33650 | 33550 | 1166 |
| 695 | 20240216 | 090000 | 74436400 | 33650 | 33550 | 33650 | 33550 | 2217 |