40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 212100 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 3801 |
| 3 | 20240215 | 212000 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 4 | 20240215 | 211900 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 5 | 20240215 | 211800 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 6 | 20240215 | 211700 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 7 | 20240215 | 211600 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 8 | 20240215 | 211500 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 9 | 20240215 | 211400 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 10 | 20240215 | 211300 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 11 | 20240215 | 211200 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 12 | 20240215 | 211100 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 13 | 20240215 | 211000 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 14 | 20240215 | 210900 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 15 | 20240215 | 210800 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 16 | 20240215 | 210700 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 17 | 20240215 | 210600 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 18 | 20240215 | 210500 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 19 | 20240215 | 210400 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 20 | 20240215 | 210300 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 21 | 20240215 | 210200 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 22 | 20240215 | 210100 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 23 | 20240215 | 210000 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 24 | 20240215 | 205900 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 25 | 20240215 | 205800 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 26 | 20240215 | 205700 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 27 | 20240215 | 205600 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 28 | 20240215 | 205500 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 29 | 20240215 | 205400 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 30 | 20240215 | 205300 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 31 | 20240215 | 205200 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 32 | 20240215 | 205100 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 3801 |
| 33 | 20240215 | 205000 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 34 | 20240215 | 204900 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 35 | 20240215 | 204800 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 36 | 20240215 | 204700 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 37 | 20240215 | 204600 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 38 | 20240215 | 204500 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 39 | 20240215 | 204400 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 40 | 20240215 | 204300 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 41 | 20240215 | 204200 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 42 | 20240215 | 204100 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 43 | 20240215 | 204000 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 44 | 20240215 | 203900 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 45 | 20240215 | 203800 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 46 | 20240215 | 203700 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 47 | 20240215 | 203600 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 48 | 20240215 | 203500 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 49 | 20240215 | 203400 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 50 | 20240215 | 203300 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 51 | 20240215 | 203200 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 52 | 20240215 | 203100 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 53 | 20240215 | 203000 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 54 | 20240215 | 202900 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 55 | 20240215 | 202800 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 56 | 20240215 | 202700 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 57 | 20240215 | 202600 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 58 | 20240215 | 202500 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 59 | 20240215 | 202400 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 60 | 20240215 | 202300 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 61 | 20240215 | 202200 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 62 | 20240215 | 202100 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 3801 |
| 63 | 20240215 | 202000 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 64 | 20240215 | 201900 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 65 | 20240215 | 201800 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 66 | 20240215 | 201700 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 67 | 20240215 | 201600 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 68 | 20240215 | 201500 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 69 | 20240215 | 201400 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 70 | 20240215 | 201300 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 71 | 20240215 | 201200 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 72 | 20240215 | 201100 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 73 | 20240215 | 201000 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 74 | 20240215 | 200900 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 75 | 20240215 | 200800 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 76 | 20240215 | 200700 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 77 | 20240215 | 200600 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 78 | 20240215 | 200500 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 79 | 20240215 | 200400 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 80 | 20240215 | 200300 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 81 | 20240215 | 200200 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 82 | 20240215 | 200100 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 83 | 20240215 | 200000 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 84 | 20240215 | 195900 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 85 | 20240215 | 195800 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 86 | 20240215 | 195700 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 87 | 20240215 | 195600 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 88 | 20240215 | 195500 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 89 | 20240215 | 195400 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 90 | 20240215 | 195300 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 91 | 20240215 | 195200 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 92 | 20240215 | 195100 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 3801 |
| 93 | 20240215 | 195000 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 94 | 20240215 | 194900 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 95 | 20240215 | 194800 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 96 | 20240215 | 194700 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 97 | 20240215 | 194600 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 98 | 20240215 | 194500 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 99 | 20240215 | 194400 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 100 | 20240215 | 194300 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 101 | 20240215 | 194200 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 102 | 20240215 | 194100 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 103 | 20240215 | 194000 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 104 | 20240215 | 193900 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 105 | 20240215 | 193800 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 106 | 20240215 | 193700 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 107 | 20240215 | 193600 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 108 | 20240215 | 193500 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 109 | 20240215 | 193400 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 110 | 20240215 | 193300 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 111 | 20240215 | 193200 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 112 | 20240215 | 193100 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 113 | 20240215 | 193000 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 114 | 20240215 | 192900 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 115 | 20240215 | 192800 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 116 | 20240215 | 192700 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 117 | 20240215 | 192600 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 118 | 20240215 | 192500 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 119 | 20240215 | 192400 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 120 | 20240215 | 192300 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 121 | 20240215 | 192200 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 122 | 20240215 | 192100 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 3801 |
| 123 | 20240215 | 192000 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 124 | 20240215 | 191900 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 125 | 20240215 | 191800 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 126 | 20240215 | 191700 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 127 | 20240215 | 191600 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 128 | 20240215 | 191500 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 129 | 20240215 | 191400 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 130 | 20240215 | 191300 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 131 | 20240215 | 191200 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 132 | 20240215 | 191100 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 133 | 20240215 | 191000 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 134 | 20240215 | 190900 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 135 | 20240215 | 190800 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 136 | 20240215 | 190700 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 137 | 20240215 | 190600 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 138 | 20240215 | 190500 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 139 | 20240215 | 190400 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 140 | 20240215 | 190300 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 141 | 20240215 | 190200 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 142 | 20240215 | 190100 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 143 | 20240215 | 190000 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 144 | 20240215 | 185900 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 145 | 20240215 | 185800 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 146 | 20240215 | 185700 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 147 | 20240215 | 185600 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 148 | 20240215 | 185500 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 149 | 20240215 | 185400 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 150 | 20240215 | 185300 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 151 | 20240215 | 185200 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 152 | 20240215 | 185100 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 3801 |
| 153 | 20240215 | 185000 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 154 | 20240215 | 184900 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 155 | 20240215 | 184800 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 156 | 20240215 | 184700 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 157 | 20240215 | 184600 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 158 | 20240215 | 184500 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 159 | 20240215 | 184400 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 160 | 20240215 | 184300 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 161 | 20240215 | 184200 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 162 | 20240215 | 184100 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 163 | 20240215 | 184000 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 164 | 20240215 | 183900 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 165 | 20240215 | 183800 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 166 | 20240215 | 183700 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 167 | 20240215 | 183600 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 168 | 20240215 | 183500 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 169 | 20240215 | 183400 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 170 | 20240215 | 183300 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 171 | 20240215 | 183200 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 172 | 20240215 | 183100 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 173 | 20240215 | 183000 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 174 | 20240215 | 182900 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 175 | 20240215 | 182800 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 176 | 20240215 | 182700 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 177 | 20240215 | 182600 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 178 | 20240215 | 182500 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 179 | 20240215 | 182400 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 180 | 20240215 | 182300 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 181 | 20240215 | 182200 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 182 | 20240215 | 182100 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 3801 |
| 183 | 20240215 | 182000 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 184 | 20240215 | 181900 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 185 | 20240215 | 181800 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 186 | 20240215 | 181700 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 187 | 20240215 | 181600 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 188 | 20240215 | 181500 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 189 | 20240215 | 181400 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 190 | 20240215 | 181300 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 191 | 20240215 | 181200 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 192 | 20240215 | 181100 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 193 | 20240215 | 181000 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 194 | 20240215 | 180900 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 195 | 20240215 | 180800 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 196 | 20240215 | 180700 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 197 | 20240215 | 180600 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 198 | 20240215 | 180500 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 199 | 20240215 | 180400 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 200 | 20240215 | 180300 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 201 | 20240215 | 180200 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 202 | 20240215 | 180100 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 203 | 20240215 | 180000 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 204 | 20240215 | 175900 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 205 | 20240215 | 175800 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 206 | 20240215 | 175700 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 207 | 20240215 | 175600 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 208 | 20240215 | 175500 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 209 | 20240215 | 175400 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 210 | 20240215 | 175300 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 211 | 20240215 | 175200 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 212 | 20240215 | 175100 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 3801 |
| 213 | 20240215 | 175000 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 214 | 20240215 | 174900 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 215 | 20240215 | 174800 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 216 | 20240215 | 174700 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 217 | 20240215 | 174600 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 218 | 20240215 | 174500 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 219 | 20240215 | 174400 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 220 | 20240215 | 174300 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 221 | 20240215 | 174200 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 222 | 20240215 | 174100 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 223 | 20240215 | 174000 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 224 | 20240215 | 173900 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 225 | 20240215 | 173800 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 226 | 20240215 | 173700 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 227 | 20240215 | 173600 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 228 | 20240215 | 173500 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 229 | 20240215 | 173400 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 230 | 20240215 | 173300 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 231 | 20240215 | 173200 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 232 | 20240215 | 173100 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 233 | 20240215 | 173000 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 234 | 20240215 | 172900 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 235 | 20240215 | 172800 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 236 | 20240215 | 172700 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 237 | 20240215 | 172600 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 238 | 20240215 | 172500 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 239 | 20240215 | 172400 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 240 | 20240215 | 172300 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 241 | 20240215 | 172200 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 242 | 20240215 | 172100 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 3801 |
| 243 | 20240215 | 172000 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 244 | 20240215 | 171900 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 245 | 20240215 | 171800 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 246 | 20240215 | 171700 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 247 | 20240215 | 171600 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 248 | 20240215 | 171500 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 249 | 20240215 | 171400 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 250 | 20240215 | 171300 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 251 | 20240215 | 171200 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 252 | 20240215 | 171100 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 253 | 20240215 | 171000 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 254 | 20240215 | 170900 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 255 | 20240215 | 170800 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 256 | 20240215 | 170700 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 257 | 20240215 | 170600 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 258 | 20240215 | 170500 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 259 | 20240215 | 170400 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 260 | 20240215 | 170300 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 261 | 20240215 | 170200 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 262 | 20240215 | 170100 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 263 | 20240215 | 170000 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 264 | 20240215 | 165900 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 265 | 20240215 | 165800 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 266 | 20240215 | 165700 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 267 | 20240215 | 165600 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 268 | 20240215 | 165500 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 269 | 20240215 | 165400 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 270 | 20240215 | 165300 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 271 | 20240215 | 165200 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 272 | 20240215 | 165100 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 3801 |
| 273 | 20240215 | 165000 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 274 | 20240215 | 164900 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 275 | 20240215 | 164800 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 276 | 20240215 | 164700 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 277 | 20240215 | 164600 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 278 | 20240215 | 164500 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 279 | 20240215 | 164400 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 280 | 20240215 | 164300 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 281 | 20240215 | 164200 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 282 | 20240215 | 164100 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 283 | 20240215 | 164000 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 284 | 20240215 | 163900 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 285 | 20240215 | 163800 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 286 | 20240215 | 163700 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 287 | 20240215 | 163600 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 288 | 20240215 | 163500 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 289 | 20240215 | 163400 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 290 | 20240215 | 163300 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 291 | 20240215 | 163200 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 292 | 20240215 | 163100 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 293 | 20240215 | 163000 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 294 | 20240215 | 162900 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 295 | 20240215 | 162800 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 296 | 20240215 | 162700 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 297 | 20240215 | 162600 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 298 | 20240215 | 162500 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 299 | 20240215 | 162400 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 300 | 20240215 | 162300 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 301 | 20240215 | 162200 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 302 | 20240215 | 162100 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 3801 |
| 303 | 20240215 | 162000 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 304 | 20240215 | 161900 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 305 | 20240215 | 161800 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 306 | 20240215 | 161700 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 307 | 20240215 | 161600 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 308 | 20240215 | 161500 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 309 | 20240215 | 161400 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 310 | 20240215 | 161300 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 311 | 20240215 | 161200 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 312 | 20240215 | 161100 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 313 | 20240215 | 161000 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 314 | 20240215 | 160900 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 315 | 20240215 | 160800 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 316 | 20240215 | 160700 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 317 | 20240215 | 160600 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 318 | 20240215 | 160500 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 319 | 20240215 | 160400 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 320 | 20240215 | 160300 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 321 | 20240215 | 160200 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 322 | 20240215 | 160100 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 323 | 20240215 | 160000 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 324 | 20240215 | 155900 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 325 | 20240215 | 155800 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 326 | 20240215 | 155700 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 327 | 20240215 | 155600 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 328 | 20240215 | 155500 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 329 | 20240215 | 155400 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 330 | 20240215 | 155300 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 331 | 20240215 | 155200 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 332 | 20240215 | 155100 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 3801 |
| 333 | 20240215 | 155000 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 334 | 20240215 | 154900 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 335 | 20240215 | 154800 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 336 | 20240215 | 154700 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 337 | 20240215 | 154600 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 338 | 20240215 | 154500 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 339 | 20240215 | 154400 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 340 | 20240215 | 154300 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 341 | 20240215 | 154200 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 342 | 20240215 | 154100 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 343 | 20240215 | 154000 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 344 | 20240215 | 153900 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 345 | 20240215 | 153800 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 346 | 20240215 | 153700 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 347 | 20240215 | 153600 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 348 | 20240215 | 153500 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 349 | 20240215 | 153400 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 350 | 20240215 | 153300 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 351 | 20240215 | 153200 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 352 | 20240215 | 153100 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 0 |
| 353 | 20240215 | 153000 | 11965293050 | 40700 | 40700 | 40700 | 40700 | 3801 |
| 354 | 20240215 | 152900 | 11810592350 | 40700 | 40700 | 40700 | 40700 | 0 |
| 355 | 20240215 | 152800 | 11810592350 | 40700 | 40700 | 40700 | 40700 | 0 |
| 356 | 20240215 | 152700 | 11810592350 | 40700 | 40700 | 40700 | 40700 | 0 |
| 357 | 20240215 | 152600 | 11810592350 | 40700 | 40700 | 40700 | 40700 | 0 |
| 358 | 20240215 | 152500 | 11810592350 | 40700 | 40700 | 40700 | 40700 | 0 |
| 359 | 20240215 | 152400 | 11810592350 | 40700 | 40700 | 40700 | 40700 | 0 |
| 360 | 20240215 | 152300 | 11810592350 | 40700 | 40700 | 40700 | 40700 | 0 |
| 361 | 20240215 | 152200 | 11810592350 | 40700 | 40700 | 40700 | 40700 | 0 |
| 362 | 20240215 | 152100 | 11810592350 | 40700 | 40700 | 40700 | 40700 | 0 |
| 363 | 20240215 | 152000 | 11810592350 | 40700 | 40700 | 40700 | 40700 | 0 |
| 364 | 20240215 | 151900 | 11810592350 | 40700 | 40650 | 40700 | 40600 | 1691 |
| 365 | 20240215 | 151800 | 11741906750 | 40600 | 40600 | 40650 | 40550 | 629 |
| 366 | 20240215 | 151700 | 11716370650 | 40650 | 40600 | 40650 | 40600 | 990 |
| 367 | 20240215 | 151600 | 11676173000 | 40650 | 40650 | 40650 | 40600 | 392 |
| 368 | 20240215 | 151500 | 11660253950 | 40650 | 40600 | 40650 | 40600 | 1035 |
| 369 | 20240215 | 151400 | 11618190850 | 40550 | 40600 | 40600 | 40550 | 417 |
| 370 | 20240215 | 151300 | 11601268100 | 40600 | 40600 | 40650 | 40550 | 424 |
| 371 | 20240215 | 151200 | 11584059850 | 40550 | 40600 | 40650 | 40550 | 353 |
| 372 | 20240215 | 151100 | 11569732350 | 40650 | 40650 | 40650 | 40550 | 271 |
| 373 | 20240215 | 151000 | 11558727950 | 40650 | 40600 | 40650 | 40550 | 395 |
| 374 | 20240215 | 150900 | 11542681400 | 40550 | 40600 | 40650 | 40550 | 476 |
| 375 | 20240215 | 150800 | 11523354200 | 40650 | 40600 | 40650 | 40600 | 807 |
| 376 | 20240215 | 150700 | 11490580150 | 40600 | 40650 | 40700 | 40600 | 316 |
| 377 | 20240215 | 150600 | 11477736250 | 40650 | 40650 | 40650 | 40600 | 781 |
| 378 | 20240215 | 150500 | 11445994300 | 40650 | 40650 | 40700 | 40600 | 775 |
| 379 | 20240215 | 150400 | 11414489600 | 40700 | 40600 | 40700 | 40600 | 646 |
| 380 | 20240215 | 150300 | 11388233350 | 40600 | 40600 | 40650 | 40600 | 298 |
| 381 | 20240215 | 150200 | 11376133250 | 40600 | 40650 | 40700 | 40600 | 424 |
| 382 | 20240215 | 150100 | 11358908400 | 40600 | 40700 | 40700 | 40600 | 393 |
| 383 | 20240215 | 150000 | 11342934850 | 40650 | 40650 | 40700 | 40600 | 607 |
| 384 | 20240215 | 145900 | 11318266000 | 40650 | 40700 | 40700 | 40550 | 1013 |
| 385 | 20240215 | 145800 | 11277097700 | 40700 | 40650 | 40700 | 40600 | 476 |
| 386 | 20240215 | 145700 | 11257749000 | 40600 | 40600 | 40700 | 40550 | 1345 |
| 387 | 20240215 | 145600 | 11203134550 | 40600 | 40700 | 40700 | 40600 | 1624 |
| 388 | 20240215 | 145500 | 11137159100 | 40700 | 40700 | 40700 | 40650 | 875 |
| 389 | 20240215 | 145400 | 11101580350 | 40700 | 40750 | 40800 | 40650 | 1634 |
| 390 | 20240215 | 145300 | 11035078950 | 40700 | 40800 | 40850 | 40700 | 1748 |
| 391 | 20240215 | 145200 | 10963815850 | 40800 | 40850 | 40850 | 40800 | 213 |
| 392 | 20240215 | 145100 | 10955121450 | 40850 | 40800 | 40850 | 40700 | 1655 |
| 393 | 20240215 | 145000 | 10887625850 | 40750 | 40750 | 40800 | 40750 | 1099 |
| 394 | 20240215 | 144900 | 10842803050 | 40750 | 40800 | 40800 | 40750 | 567 |
| 395 | 20240215 | 144800 | 10819695200 | 40800 | 40750 | 40800 | 40700 | 1345 |
| 396 | 20240215 | 144700 | 10764872000 | 40750 | 40750 | 40800 | 40750 | 576 |
| 397 | 20240215 | 144600 | 10741386050 | 40800 | 40750 | 40800 | 40750 | 667 |
| 398 | 20240215 | 144500 | 10714193750 | 40750 | 40800 | 40800 | 40750 | 528 |
| 399 | 20240215 | 144400 | 10692663600 | 40750 | 40850 | 40850 | 40750 | 1738 |
| 400 | 20240215 | 144300 | 10621732400 | 40850 | 40850 | 40850 | 40750 | 1910 |
| 401 | 20240215 | 144200 | 10543803550 | 40850 | 40700 | 40850 | 40650 | 6284 |
| 402 | 20240215 | 144100 | 10287573000 | 40700 | 40600 | 40700 | 40600 | 1142 |
| 403 | 20240215 | 144000 | 10241129450 | 40650 | 40550 | 40700 | 40550 | 6533 |
| 404 | 20240215 | 143900 | 9975705500 | 40550 | 40550 | 40600 | 40550 | 600 |
| 405 | 20240215 | 143800 | 9951365900 | 40550 | 40600 | 40650 | 40550 | 1256 |
| 406 | 20240215 | 143700 | 9900342000 | 40600 | 40600 | 40650 | 40550 | 676 |
| 407 | 20240215 | 143600 | 9872884850 | 40600 | 40600 | 40650 | 40550 | 771 |
| 408 | 20240215 | 143500 | 9841587000 | 40550 | 40550 | 40600 | 40550 | 2676 |
| 409 | 20240215 | 143400 | 9732970500 | 40600 | 40550 | 40600 | 40500 | 220 |
| 410 | 20240215 | 143300 | 9724048550 | 40600 | 40450 | 40600 | 40450 | 560 |
| 411 | 20240215 | 143200 | 9701347500 | 40450 | 40500 | 40550 | 40450 | 899 |
| 412 | 20240215 | 143100 | 9664943750 | 40500 | 40500 | 40550 | 40500 | 525 |
| 413 | 20240215 | 143000 | 9643674100 | 40500 | 40500 | 40550 | 40450 | 507 |
| 414 | 20240215 | 142900 | 9623140850 | 40550 | 40350 | 40550 | 40350 | 732 |
| 415 | 20240215 | 142800 | 9593505850 | 40500 | 40450 | 40500 | 40400 | 490 |
| 416 | 20240215 | 142700 | 9573696050 | 40450 | 40450 | 40500 | 40400 | 194 |
| 417 | 20240215 | 142600 | 9565853000 | 40400 | 40350 | 40500 | 40300 | 1142 |
| 418 | 20240215 | 142500 | 9519698600 | 40400 | 40350 | 40400 | 40300 | 505 |
| 419 | 20240215 | 142400 | 9499320100 | 40300 | 40300 | 40350 | 40200 | 803 |
| 420 | 20240215 | 142300 | 9466942300 | 40300 | 40250 | 40350 | 40200 | 1402 |
| 421 | 20240215 | 142200 | 9410495700 | 40200 | 40250 | 40250 | 40200 | 101 |
| 422 | 20240215 | 142100 | 9406433200 | 40250 | 40250 | 40300 | 40150 | 810 |
| 423 | 20240215 | 142000 | 9373854050 | 40200 | 40200 | 40250 | 40150 | 408 |
| 424 | 20240215 | 141900 | 9357447850 | 40200 | 40200 | 40250 | 40150 | 898 |
| 425 | 20240215 | 141800 | 9321364000 | 40150 | 40150 | 40200 | 40150 | 353 |
| 426 | 20240215 | 141700 | 9307190550 | 40200 | 40200 | 40250 | 40150 | 460 |
| 427 | 20240215 | 141600 | 9288704300 | 40250 | 40150 | 40250 | 40150 | 321 |
| 428 | 20240215 | 141500 | 9275805050 | 40250 | 40200 | 40250 | 40150 | 1365 |
| 429 | 20240215 | 141400 | 9220934100 | 40200 | 40250 | 40300 | 40200 | 499 |
| 430 | 20240215 | 141300 | 9200861700 | 40250 | 40250 | 40300 | 40200 | 152 |
| 431 | 20240215 | 141200 | 9194742700 | 40250 | 40200 | 40350 | 40200 | 296 |
| 432 | 20240215 | 141100 | 9182831100 | 40250 | 40250 | 40300 | 40200 | 727 |
| 433 | 20240215 | 141000 | 9153578300 | 40250 | 40300 | 40300 | 40250 | 189 |
| 434 | 20240215 | 140900 | 9145964400 | 40300 | 40250 | 40350 | 40250 | 1232 |
| 435 | 20240215 | 140800 | 9096351000 | 40300 | 40350 | 40350 | 40250 | 232 |
| 436 | 20240215 | 140700 | 9087007350 | 40350 | 40300 | 40350 | 40250 | 120 |
| 437 | 20240215 | 140600 | 9082174150 | 40300 | 40350 | 40400 | 40300 | 363 |
| 438 | 20240215 | 140500 | 9067540450 | 40300 | 40300 | 40350 | 40250 | 421 |
| 439 | 20240215 | 140400 | 9050561550 | 40300 | 40250 | 40350 | 40250 | 662 |
| 440 | 20240215 | 140300 | 9023883950 | 40250 | 40200 | 40300 | 40200 | 830 |
| 441 | 20240215 | 140200 | 8990477050 | 40200 | 40300 | 40300 | 40200 | 943 |
| 442 | 20240215 | 140100 | 8952516700 | 40300 | 40250 | 40300 | 40200 | 1372 |
| 443 | 20240215 | 140000 | 8897290550 | 40300 | 40200 | 40300 | 40200 | 346 |
| 444 | 20240215 | 135900 | 8883371600 | 40350 | 40250 | 40350 | 40200 | 327 |
| 445 | 20240215 | 135800 | 8870205900 | 40250 | 40250 | 40300 | 40200 | 1558 |
| 446 | 20240215 | 135700 | 8807496500 | 40300 | 40300 | 40350 | 40250 | 263 |
| 447 | 20240215 | 135600 | 8796898550 | 40300 | 40250 | 40350 | 40250 | 262 |
| 448 | 20240215 | 135500 | 8786342200 | 40300 | 40300 | 40300 | 40250 | 328 |
| 449 | 20240215 | 135400 | 8773124150 | 40300 | 40350 | 40400 | 40300 | 1020 |
| 450 | 20240215 | 135300 | 8731978200 | 40350 | 40350 | 40500 | 40350 | 315 |
| 451 | 20240215 | 135200 | 8719256150 | 40350 | 40400 | 40500 | 40350 | 184 |
| 452 | 20240215 | 135100 | 8711823600 | 40500 | 40400 | 40500 | 40350 | 158 |
| 453 | 20240215 | 135000 | 8705441950 | 40350 | 40400 | 40450 | 40350 | 544 |
| 454 | 20240215 | 134900 | 8683478700 | 40400 | 40400 | 40450 | 40350 | 210 |
| 455 | 20240215 | 134800 | 8674996200 | 40400 | 40400 | 40450 | 40350 | 237 |
| 456 | 20240215 | 134700 | 8665424450 | 40400 | 40300 | 40400 | 40300 | 656 |
| 457 | 20240215 | 134600 | 8638945150 | 40300 | 40300 | 40400 | 40300 | 111 |
| 458 | 20240215 | 134500 | 8634469800 | 40300 | 40300 | 40400 | 40250 | 419 |
| 459 | 20240215 | 134400 | 8617577250 | 40250 | 40350 | 40400 | 40250 | 218 |
| 460 | 20240215 | 134300 | 8608787650 | 40350 | 40300 | 40350 | 40300 | 176 |
| 461 | 20240215 | 134200 | 8601693700 | 40300 | 40300 | 40350 | 40250 | 238 |
| 462 | 20240215 | 134100 | 8592101600 | 40300 | 40350 | 40400 | 40250 | 357 |
| 463 | 20240215 | 134000 | 8577715500 | 40300 | 40300 | 40400 | 40300 | 228 |
| 464 | 20240215 | 133900 | 8568520250 | 40300 | 40250 | 40350 | 40250 | 293 |
| 465 | 20240215 | 133800 | 8556711500 | 40250 | 40300 | 40400 | 40250 | 219 |
| 466 | 20240215 | 133700 | 8547884500 | 40300 | 40300 | 40300 | 40250 | 281 |
| 467 | 20240215 | 133600 | 8536563150 | 40350 | 40300 | 40350 | 40250 | 312 |
| 468 | 20240215 | 133500 | 8523993500 | 40250 | 40350 | 40400 | 40250 | 371 |
| 469 | 20240215 | 133400 | 8509040850 | 40400 | 40300 | 40400 | 40250 | 351 |
| 470 | 20240215 | 133300 | 8494890600 | 40300 | 40250 | 40350 | 40250 | 319 |
| 471 | 20240215 | 133200 | 8482034700 | 40300 | 40350 | 40400 | 40250 | 159 |
| 472 | 20240215 | 133100 | 8475626350 | 40300 | 40300 | 40400 | 40200 | 175 |
| 473 | 20240215 | 133000 | 8468574600 | 40300 | 40300 | 40300 | 40200 | 284 |
| 474 | 20240215 | 132900 | 8457135200 | 40350 | 40250 | 40350 | 40250 | 573 |
| 475 | 20240215 | 132800 | 8434030150 | 40300 | 40350 | 40350 | 40250 | 356 |
| 476 | 20240215 | 132700 | 8419680700 | 40300 | 40300 | 40350 | 40200 | 744 |
| 477 | 20240215 | 132600 | 8389715900 | 40300 | 40250 | 40300 | 40200 | 223 |
| 478 | 20240215 | 132500 | 8380732050 | 40250 | 40300 | 40300 | 40250 | 579 |
| 479 | 20240215 | 132400 | 8357407650 | 40300 | 40300 | 40300 | 40300 | 182 |
| 480 | 20240215 | 132300 | 8350073050 | 40300 | 40350 | 40400 | 40300 | 394 |
| 481 | 20240215 | 132200 | 8334183550 | 40350 | 40350 | 40350 | 40350 | 248 |
| 482 | 20240215 | 132100 | 8324176750 | 40400 | 40350 | 40400 | 40350 | 275 |
| 483 | 20240215 | 132000 | 8313076000 | 40350 | 40350 | 40400 | 40350 | 190 |
| 484 | 20240215 | 131900 | 8305403150 | 40350 | 40350 | 40400 | 40350 | 257 |
| 485 | 20240215 | 131800 | 8295031700 | 40350 | 40400 | 40400 | 40350 | 369 |
| 486 | 20240215 | 131700 | 8280127750 | 40400 | 40400 | 40400 | 40350 | 689 |
| 487 | 20240215 | 131600 | 8252292200 | 40400 | 40400 | 40400 | 40400 | 219 |
| 488 | 20240215 | 131500 | 8243444600 | 40400 | 40400 | 40450 | 40400 | 385 |
| 489 | 20240215 | 131400 | 8227890550 | 40400 | 40400 | 40450 | 40400 | 293 |
| 490 | 20240215 | 131300 | 8216049550 | 40400 | 40450 | 40500 | 40400 | 300 |
| 491 | 20240215 | 131200 | 8203910750 | 40450 | 40450 | 40500 | 40450 | 221 |
| 492 | 20240215 | 131100 | 8194968050 | 40450 | 40450 | 40500 | 40450 | 357 |
| 493 | 20240215 | 131000 | 8180518700 | 40450 | 40450 | 40450 | 40400 | 229 |
| 494 | 20240215 | 130900 | 8171257250 | 40450 | 40500 | 40500 | 40450 | 264 |
| 495 | 20240215 | 130800 | 8160576050 | 40450 | 40450 | 40500 | 40450 | 128 |
| 496 | 20240215 | 130700 | 8155397600 | 40450 | 40450 | 40500 | 40400 | 762 |
| 497 | 20240215 | 130600 | 8124551300 | 40500 | 40450 | 40500 | 40400 | 281 |
| 498 | 20240215 | 130500 | 8113182900 | 40450 | 40500 | 40500 | 40450 | 486 |
| 499 | 20240215 | 130400 | 8093520800 | 40500 | 40500 | 40550 | 40450 | 411 |
| 500 | 20240215 | 130300 | 8076875600 | 40500 | 40450 | 40550 | 40450 | 236 |
| 501 | 20240215 | 130200 | 8067314450 | 40450 | 40500 | 40500 | 40450 | 309 |
| 502 | 20240215 | 130100 | 8054804600 | 40500 | 40550 | 40550 | 40500 | 877 |
| 503 | 20240215 | 130000 | 8019268100 | 40550 | 40550 | 40650 | 40550 | 645 |
| 504 | 20240215 | 125900 | 7993078300 | 40550 | 40600 | 40600 | 40550 | 186 |
| 505 | 20240215 | 125800 | 7985532750 | 40550 | 40550 | 40600 | 40550 | 552 |
| 506 | 20240215 | 125700 | 7963131300 | 40550 | 40550 | 40600 | 40500 | 410 |
| 507 | 20240215 | 125600 | 7946510900 | 40500 | 40500 | 40550 | 40500 | 892 |
| 508 | 20240215 | 125500 | 7910375100 | 40500 | 40600 | 40600 | 40500 | 439 |
| 509 | 20240215 | 125400 | 7892571050 | 40600 | 40600 | 40650 | 40600 | 356 |
| 510 | 20240215 | 125300 | 7878111750 | 40600 | 40600 | 40650 | 40550 | 477 |
| 511 | 20240215 | 125200 | 7858753650 | 40600 | 40700 | 40700 | 40600 | 519 |
| 512 | 20240215 | 125100 | 7837657050 | 40700 | 40600 | 40700 | 40600 | 566 |
| 513 | 20240215 | 125000 | 7814645050 | 40650 | 40650 | 40700 | 40600 | 1281 |
| 514 | 20240215 | 124900 | 7762571600 | 40650 | 40600 | 40650 | 40600 | 326 |
| 515 | 20240215 | 124800 | 7749332650 | 40600 | 40600 | 40700 | 40600 | 913 |
| 516 | 20240215 | 124700 | 7712233800 | 40650 | 40600 | 40650 | 40600 | 1391 |
| 517 | 20240215 | 124600 | 7655706100 | 40550 | 40450 | 40550 | 40450 | 681 |
| 518 | 20240215 | 124500 | 7628118300 | 40450 | 40450 | 40450 | 40400 | 200 |
| 519 | 20240215 | 124400 | 7620035050 | 40450 | 40400 | 40500 | 40400 | 300 |
| 520 | 20240215 | 124300 | 7607900450 | 40400 | 40450 | 40500 | 40400 | 470 |
| 521 | 20240215 | 124200 | 7588892250 | 40500 | 40450 | 40500 | 40450 | 359 |
| 522 | 20240215 | 124100 | 7574369700 | 40450 | 40500 | 40500 | 40450 | 317 |
| 523 | 20240215 | 124000 | 7561535600 | 40450 | 40500 | 40500 | 40450 | 502 |
| 524 | 20240215 | 123900 | 7541215900 | 40450 | 40500 | 40500 | 40450 | 427 |
| 525 | 20240215 | 123800 | 7523927900 | 40500 | 40500 | 40550 | 40500 | 394 |
| 526 | 20240215 | 123700 | 7507963900 | 40500 | 40500 | 40550 | 40500 | 602 |
| 527 | 20240215 | 123600 | 7483571900 | 40500 | 40500 | 40550 | 40500 | 303 |
| 528 | 20240215 | 123500 | 7471291700 | 40500 | 40500 | 40600 | 40500 | 644 |
| 529 | 20240215 | 123400 | 7445179800 | 40500 | 40500 | 40550 | 40450 | 773 |
| 530 | 20240215 | 123300 | 7413862000 | 40450 | 40400 | 40500 | 40350 | 2469 |
| 531 | 20240215 | 123200 | 7313952500 | 40350 | 40300 | 40450 | 40300 | 834 |
| 532 | 20240215 | 123100 | 7280273800 | 40250 | 40350 | 40350 | 40250 | 494 |
| 533 | 20240215 | 123000 | 7260361100 | 40300 | 40250 | 40350 | 40200 | 685 |
| 534 | 20240215 | 122900 | 7232771900 | 40250 | 40200 | 40250 | 40200 | 238 |
| 535 | 20240215 | 122800 | 7223200650 | 40200 | 40200 | 40250 | 40150 | 246 |
| 536 | 20240215 | 122700 | 7213312350 | 40250 | 40150 | 40250 | 40150 | 396 |
| 537 | 20240215 | 122600 | 7197396350 | 40150 | 40150 | 40150 | 40150 | 80 |
| 538 | 20240215 | 122500 | 7194184350 | 40200 | 40100 | 40200 | 40100 | 432 |
| 539 | 20240215 | 122400 | 7176832550 | 40150 | 40100 | 40150 | 40050 | 214 |
| 540 | 20240215 | 122300 | 7168247850 | 40100 | 40100 | 40100 | 40050 | 164 |
| 541 | 20240215 | 122200 | 7161675350 | 40150 | 40050 | 40150 | 40050 | 334 |
| 542 | 20240215 | 122100 | 7148270600 | 40050 | 40150 | 40150 | 40050 | 246 |
| 543 | 20240215 | 122000 | 7138402050 | 40100 | 40200 | 40200 | 40100 | 477 |
| 544 | 20240215 | 121900 | 7119241900 | 40200 | 40200 | 40250 | 40200 | 413 |
| 545 | 20240215 | 121800 | 7102638550 | 40200 | 40250 | 40250 | 40200 | 708 |
| 546 | 20240215 | 121700 | 7074148450 | 40250 | 40200 | 40250 | 40200 | 768 |
| 547 | 20240215 | 121600 | 7043241250 | 40250 | 40200 | 40250 | 40200 | 365 |
| 548 | 20240215 | 121500 | 7028558900 | 40200 | 40200 | 40250 | 40200 | 228 |
| 549 | 20240215 | 121400 | 7019384950 | 40200 | 40150 | 40250 | 40150 | 376 |
| 550 | 20240215 | 121300 | 7004274750 | 40150 | 40150 | 40150 | 40100 | 445 |
| 551 | 20240215 | 121200 | 6986418650 | 40150 | 40000 | 40200 | 40000 | 678 |
| 552 | 20240215 | 121100 | 6959202850 | 40000 | 40000 | 40100 | 40000 | 609 |
| 553 | 20240215 | 121000 | 6934811550 | 40000 | 40050 | 40050 | 40000 | 293 |
| 554 | 20240215 | 120900 | 6923080300 | 40050 | 40000 | 40100 | 39950 | 512 |
| 555 | 20240215 | 120800 | 6902577950 | 40000 | 39950 | 40000 | 39950 | 177 |
| 556 | 20240215 | 120700 | 6895502000 | 39950 | 39950 | 40000 | 39950 | 208 |
| 557 | 20240215 | 120600 | 6887187300 | 39950 | 39900 | 40000 | 39900 | 227 |
| 558 | 20240215 | 120500 | 6878114600 | 39900 | 39950 | 40000 | 39900 | 285 |
| 559 | 20240215 | 120400 | 6866728750 | 39950 | 39950 | 40000 | 39950 | 89 |
| 560 | 20240215 | 120300 | 6863172250 | 39950 | 39950 | 40000 | 39900 | 447 |
| 561 | 20240215 | 120200 | 6845309400 | 39950 | 39950 | 40000 | 39950 | 169 |
| 562 | 20240215 | 120100 | 6838557300 | 39950 | 39950 | 40000 | 39950 | 136 |
| 563 | 20240215 | 120000 | 6833124050 | 39950 | 39950 | 40000 | 39900 | 184 |
| 564 | 20240215 | 115900 | 6825772850 | 39950 | 40000 | 40000 | 39900 | 418 |
| 565 | 20240215 | 115800 | 6809067100 | 40000 | 39950 | 40000 | 39900 | 334 |
| 566 | 20240215 | 115700 | 6795714950 | 39950 | 39950 | 39950 | 39950 | 149 |
| 567 | 20240215 | 115600 | 6789762400 | 39950 | 40000 | 40000 | 39950 | 319 |
| 568 | 20240215 | 115500 | 6777011000 | 40000 | 40000 | 40050 | 39950 | 260 |
| 569 | 20240215 | 115400 | 6766612500 | 40000 | 40000 | 40050 | 39950 | 462 |
| 570 | 20240215 | 115300 | 6748132600 | 40000 | 40000 | 40000 | 39950 | 191 |
| 571 | 20240215 | 115200 | 6740495200 | 40000 | 40000 | 40000 | 39950 | 213 |
| 572 | 20240215 | 115100 | 6731979600 | 40000 | 39950 | 40000 | 39950 | 360 |
| 573 | 20240215 | 115000 | 6717585750 | 39950 | 39950 | 40000 | 39900 | 305 |
| 574 | 20240215 | 114900 | 6705404300 | 39950 | 39950 | 39950 | 39900 | 199 |
| 575 | 20240215 | 114800 | 6697454850 | 39950 | 39850 | 39950 | 39850 | 364 |
| 576 | 20240215 | 114700 | 6682921800 | 39850 | 39900 | 39900 | 39850 | 427 |
| 577 | 20240215 | 114600 | 6665890050 | 39900 | 39900 | 39950 | 39900 | 225 |
| 578 | 20240215 | 114500 | 6656909850 | 39900 | 39950 | 39950 | 39900 | 164 |
| 579 | 20240215 | 114400 | 6650362050 | 39950 | 39950 | 39950 | 39900 | 260 |
| 580 | 20240215 | 114300 | 6639978000 | 39950 | 39950 | 40000 | 39900 | 254 |
| 581 | 20240215 | 114200 | 6629825500 | 39900 | 39950 | 39950 | 39900 | 183 |
| 582 | 20240215 | 114100 | 6622517800 | 39950 | 39950 | 40050 | 39900 | 509 |
| 583 | 20240215 | 114000 | 6602169500 | 39900 | 39950 | 39950 | 39900 | 134 |
| 584 | 20240215 | 113900 | 6596820500 | 39950 | 39900 | 39950 | 39900 | 168 |
| 585 | 20240215 | 113800 | 6590113850 | 39900 | 39950 | 40050 | 39900 | 423 |
| 586 | 20240215 | 113700 | 6573207950 | 39950 | 39950 | 40050 | 39950 | 251 |
| 587 | 20240215 | 113600 | 6563172000 | 39950 | 39950 | 40050 | 39950 | 289 |
| 588 | 20240215 | 113500 | 6551622300 | 39950 | 39950 | 40050 | 39950 | 838 |
| 589 | 20240215 | 113400 | 6518127450 | 39950 | 39950 | 40000 | 39950 | 213 |
| 590 | 20240215 | 113300 | 6509618050 | 39950 | 39900 | 40000 | 39900 | 184 |
| 591 | 20240215 | 113200 | 6502266800 | 39950 | 39950 | 39950 | 39900 | 438 |
| 592 | 20240215 | 113100 | 6484769350 | 39950 | 39950 | 39950 | 39900 | 173 |
| 593 | 20240215 | 113000 | 6477860900 | 39950 | 39950 | 40000 | 39900 | 186 |
| 594 | 20240215 | 112900 | 6470426100 | 39950 | 40000 | 40000 | 39950 | 206 |
| 595 | 20240215 | 112800 | 6462196200 | 39950 | 39950 | 40000 | 39900 | 457 |
| 596 | 20240215 | 112700 | 6443937050 | 39900 | 39900 | 39900 | 39900 | 175 |
| 597 | 20240215 | 112600 | 6436954550 | 39950 | 39900 | 39950 | 39900 | 381 |
| 598 | 20240215 | 112500 | 6421744650 | 39900 | 39950 | 39950 | 39900 | 301 |
| 599 | 20240215 | 112400 | 6409728000 | 40000 | 39900 | 40000 | 39850 | 417 |
| 600 | 20240215 | 112300 | 6393065100 | 39900 | 39900 | 39900 | 39850 | 1111 |
| 601 | 20240215 | 112200 | 6348759550 | 39900 | 39850 | 39900 | 39850 | 179 |
| 602 | 20240215 | 112100 | 6341622950 | 39800 | 39800 | 39850 | 39800 | 684 |
| 603 | 20240215 | 112000 | 6314387400 | 39800 | 39850 | 39900 | 39800 | 535 |
| 604 | 20240215 | 111900 | 6293073000 | 39800 | 39800 | 39850 | 39800 | 254 |
| 605 | 20240215 | 111800 | 6282956150 | 39850 | 39800 | 39850 | 39800 | 170 |
| 606 | 20240215 | 111700 | 6276186950 | 39800 | 39800 | 39850 | 39800 | 367 |
| 607 | 20240215 | 111600 | 6261580300 | 39800 | 39900 | 39900 | 39800 | 163 |
| 608 | 20240215 | 111500 | 6255086450 | 39850 | 39900 | 39950 | 39850 | 329 |
| 609 | 20240215 | 111400 | 6241960800 | 39900 | 39900 | 39900 | 39850 | 761 |
| 610 | 20240215 | 111300 | 6211601300 | 39900 | 39900 | 39950 | 39900 | 379 |
| 611 | 20240215 | 111200 | 6196479150 | 39900 | 39800 | 39900 | 39800 | 233 |
| 612 | 20240215 | 111100 | 6187190850 | 39800 | 39750 | 39900 | 39750 | 192 |
| 613 | 20240215 | 111000 | 6179544050 | 39750 | 39700 | 39750 | 39700 | 151 |
| 614 | 20240215 | 110900 | 6173546350 | 39700 | 39700 | 39750 | 39700 | 520 |
| 615 | 20240215 | 110800 | 6152890550 | 39700 | 39700 | 39750 | 39700 | 178 |
| 616 | 20240215 | 110700 | 6145823800 | 39700 | 39700 | 39750 | 39700 | 164 |
| 617 | 20240215 | 110600 | 6139309850 | 39700 | 39650 | 39750 | 39650 | 894 |
| 618 | 20240215 | 110500 | 6103843500 | 39700 | 39750 | 39750 | 39650 | 653 |
| 619 | 20240215 | 110400 | 6077927900 | 39700 | 39700 | 39750 | 39700 | 198 |
| 620 | 20240215 | 110300 | 6070063850 | 39700 | 39700 | 39700 | 39650 | 497 |
| 621 | 20240215 | 110200 | 6050342550 | 39750 | 39650 | 39750 | 39650 | 343 |
| 622 | 20240215 | 110100 | 6036724300 | 39700 | 39700 | 39700 | 39650 | 313 |
| 623 | 20240215 | 110000 | 6024301150 | 39700 | 39750 | 39750 | 39700 | 1827 |
| 624 | 20240215 | 105900 | 5951758500 | 39700 | 39700 | 39700 | 39650 | 570 |
| 625 | 20240215 | 105800 | 5929134950 | 39650 | 39700 | 39700 | 39650 | 1521 |
| 626 | 20240215 | 105700 | 5868813250 | 39750 | 39750 | 39750 | 39700 | 274 |
| 627 | 20240215 | 105600 | 5857928100 | 39700 | 39650 | 39750 | 39650 | 737 |
| 628 | 20240215 | 105500 | 5828666450 | 39650 | 39650 | 39700 | 39650 | 321 |
| 629 | 20240215 | 105400 | 5815936150 | 39650 | 39700 | 39700 | 39650 | 3255 |
| 630 | 20240215 | 105300 | 5686718600 | 39700 | 39750 | 39800 | 39700 | 1098 |
| 631 | 20240215 | 105200 | 5643075500 | 39750 | 39750 | 39800 | 39750 | 1211 |
| 632 | 20240215 | 105100 | 5594935100 | 39800 | 39750 | 39800 | 39750 | 566 |
| 633 | 20240215 | 105000 | 5572422300 | 39750 | 39800 | 39800 | 39750 | 460 |
| 634 | 20240215 | 104900 | 5554134350 | 39800 | 39800 | 39800 | 39750 | 371 |
| 635 | 20240215 | 104800 | 5539381150 | 39750 | 39850 | 39850 | 39750 | 1589 |
| 636 | 20240215 | 104700 | 5476147450 | 39850 | 39800 | 39850 | 39800 | 447 |
| 637 | 20240215 | 104600 | 5458346800 | 39800 | 39750 | 39800 | 39750 | 1490 |
| 638 | 20240215 | 104500 | 5399080650 | 39800 | 39800 | 39800 | 39750 | 310 |
| 639 | 20240215 | 104400 | 5386754450 | 39800 | 39800 | 39850 | 39750 | 212 |
| 640 | 20240215 | 104300 | 5378322300 | 39800 | 39750 | 39850 | 39750 | 2146 |
| 641 | 20240215 | 104200 | 5292912300 | 39750 | 39750 | 39800 | 39750 | 226 |
| 642 | 20240215 | 104100 | 5283927100 | 39750 | 39800 | 39800 | 39750 | 230 |
| 643 | 20240215 | 104000 | 5274778000 | 39800 | 39750 | 39800 | 39750 | 1420 |
| 644 | 20240215 | 103900 | 5218324400 | 39800 | 39800 | 39800 | 39750 | 570 |
| 645 | 20240215 | 103800 | 5195665100 | 39750 | 39750 | 39800 | 39750 | 448 |
| 646 | 20240215 | 103700 | 5177843950 | 39750 | 39750 | 39800 | 39750 | 395 |
| 647 | 20240215 | 103600 | 5162140800 | 39750 | 39750 | 39800 | 39750 | 1163 |
| 648 | 20240215 | 103500 | 5115900950 | 39750 | 39750 | 39800 | 39750 | 1417 |
| 649 | 20240215 | 103400 | 5059513450 | 39800 | 39750 | 39800 | 39750 | 615 |
| 650 | 20240215 | 103300 | 5035063200 | 39800 | 39800 | 39800 | 39750 | 429 |
| 651 | 20240215 | 103200 | 5018008250 | 39800 | 39800 | 39800 | 39750 | 892 |
| 652 | 20240215 | 103100 | 4982507800 | 39850 | 39850 | 39900 | 39750 | 759 |
| 653 | 20240215 | 103000 | 4952290550 | 39850 | 39800 | 39850 | 39800 | 601 |
| 654 | 20240215 | 102900 | 4928355000 | 39850 | 39850 | 40050 | 39800 | 203 |
| 655 | 20240215 | 102800 | 4920263750 | 40000 | 39750 | 40000 | 39750 | 748 |
| 656 | 20240215 | 102700 | 4890506300 | 39800 | 39850 | 39850 | 39750 | 1226 |
| 657 | 20240215 | 102600 | 4841753950 | 39850 | 39750 | 39850 | 39700 | 2317 |
| 658 | 20240215 | 102500 | 4749609900 | 39750 | 39750 | 39750 | 39700 | 1835 |
| 659 | 20240215 | 102400 | 4676669850 | 39700 | 39850 | 39850 | 39700 | 1719 |
| 660 | 20240215 | 102300 | 4608316900 | 39900 | 39900 | 39950 | 39850 | 640 |
| 661 | 20240215 | 102200 | 4582770200 | 39900 | 39750 | 39900 | 39750 | 359 |
| 662 | 20240215 | 102100 | 4568473700 | 39750 | 39750 | 39850 | 39750 | 2545 |
| 663 | 20240215 | 102000 | 4467188550 | 39700 | 39700 | 39700 | 39600 | 3532 |
| 664 | 20240215 | 101900 | 4327113650 | 39750 | 39800 | 39800 | 39700 | 3058 |
| 665 | 20240215 | 101800 | 4205584700 | 39800 | 39750 | 39800 | 39700 | 810 |
| 666 | 20240215 | 101700 | 4173383150 | 39750 | 39700 | 39800 | 39600 | 1750 |
| 667 | 20240215 | 101600 | 4103975050 | 39650 | 39750 | 39750 | 39600 | 2819 |
| 668 | 20240215 | 101500 | 3992123500 | 39700 | 40050 | 40050 | 39700 | 17313 |
| 669 | 20240215 | 101400 | 3300257500 | 40100 | 40100 | 40100 | 40050 | 1311 |
| 670 | 20240215 | 101300 | 3247725300 | 40100 | 40250 | 40250 | 40100 | 2953 |
| 671 | 20240215 | 101200 | 3129109750 | 40200 | 40250 | 40250 | 40200 | 205 |
| 672 | 20240215 | 101100 | 3120866300 | 40200 | 40250 | 40300 | 40200 | 1294 |
| 673 | 20240215 | 101000 | 3068785650 | 40250 | 40300 | 40300 | 40250 | 1243 |
| 674 | 20240215 | 100900 | 3018695550 | 40350 | 40350 | 40350 | 40300 | 1409 |
| 675 | 20240215 | 100800 | 2961858050 | 40400 | 40450 | 40450 | 40350 | 1326 |
| 676 | 20240215 | 100700 | 2908268200 | 40450 | 40400 | 40450 | 40400 | 572 |
| 677 | 20240215 | 100600 | 2885154400 | 40400 | 40450 | 40450 | 40400 | 131 |
| 678 | 20240215 | 100500 | 2879857750 | 40450 | 40550 | 40600 | 40450 | 1492 |
| 679 | 20240215 | 100400 | 2819450300 | 40550 | 40550 | 40600 | 40500 | 493 |
| 680 | 20240215 | 100300 | 2799459400 | 40500 | 40500 | 40550 | 40500 | 88 |
| 681 | 20240215 | 100200 | 2795894950 | 40500 | 40600 | 40600 | 40500 | 271 |
| 682 | 20240215 | 100100 | 2784905450 | 40600 | 40600 | 40650 | 40550 | 1635 |
| 683 | 20240215 | 100000 | 2718571600 | 40600 | 40600 | 40600 | 40600 | 484 |
| 684 | 20240215 | 095900 | 2698921200 | 40550 | 40600 | 40600 | 40550 | 597 |
| 685 | 20240215 | 095800 | 2674688400 | 40600 | 40550 | 40600 | 40550 | 590 |
| 686 | 20240215 | 095700 | 2650758750 | 40550 | 40600 | 40600 | 40550 | 422 |
| 687 | 20240215 | 095600 | 2633633250 | 40650 | 40650 | 40650 | 40600 | 311 |
| 688 | 20240215 | 095500 | 2621006100 | 40650 | 40650 | 40650 | 40600 | 196 |
| 689 | 20240215 | 095400 | 2613043850 | 40650 | 40600 | 40650 | 40600 | 259 |
| 690 | 20240215 | 095300 | 2602518900 | 40650 | 40600 | 40650 | 40600 | 110 |
| 691 | 20240215 | 095200 | 2598052100 | 40600 | 40550 | 40600 | 40550 | 554 |
| 692 | 20240215 | 095100 | 2575569400 | 40600 | 40700 | 40700 | 40600 | 2040 |
| 693 | 20240215 | 095000 | 2492699500 | 40700 | 40700 | 40700 | 40600 | 2749 |
| 694 | 20240215 | 094900 | 2380976600 | 40700 | 40750 | 40800 | 40700 | 299 |
| 695 | 20240215 | 094800 | 2368799450 | 40750 | 40750 | 40800 | 40700 | 408 |
| 696 | 20240215 | 094700 | 2352161600 | 40800 | 40700 | 40800 | 40700 | 312 |
| 697 | 20240215 | 094600 | 2339452400 | 40700 | 40750 | 40750 | 40700 | 250 |
| 698 | 20240215 | 094500 | 2329275650 | 40750 | 40650 | 40750 | 40650 | 285 |
| 699 | 20240215 | 094400 | 2317688450 | 40700 | 40750 | 40800 | 40650 | 275 |
| 700 | 20240215 | 094300 | 2306499900 | 40800 | 40600 | 40800 | 40600 | 597 |
| 701 | 20240215 | 094200 | 2282201850 | 40600 | 40650 | 40650 | 40550 | 1852 |
| 702 | 20240215 | 094100 | 2206978750 | 40600 | 40700 | 40700 | 40600 | 877 |
| 703 | 20240215 | 094000 | 2171313700 | 40700 | 40800 | 40800 | 40700 | 309 |
| 704 | 20240215 | 093900 | 2158721650 | 40750 | 40700 | 40750 | 40600 | 770 |
| 705 | 20240215 | 093800 | 2127379800 | 40700 | 40450 | 40750 | 40450 | 695 |
| 706 | 20240215 | 093700 | 2099181600 | 40500 | 40550 | 40550 | 40500 | 1143 |
| 707 | 20240215 | 093600 | 2052887200 | 40550 | 40550 | 40550 | 40500 | 437 |
| 708 | 20240215 | 093500 | 2035176500 | 40550 | 40600 | 40600 | 40500 | 531 |
| 709 | 20240215 | 093400 | 2013643000 | 40600 | 40600 | 40700 | 40600 | 2222 |
| 710 | 20240215 | 093300 | 1923411000 | 40600 | 40650 | 40650 | 40600 | 316 |
| 711 | 20240215 | 093200 | 1910575850 | 40650 | 40600 | 40650 | 40600 | 216 |
| 712 | 20240215 | 093100 | 1901801500 | 40600 | 40600 | 40650 | 40600 | 50 |
| 713 | 20240215 | 093000 | 1899771400 | 40550 | 40600 | 40600 | 40450 | 474 |
| 714 | 20240215 | 092900 | 1880537900 | 40600 | 40450 | 40600 | 40450 | 468 |
| 715 | 20240215 | 092800 | 1861598250 | 40500 | 40450 | 40500 | 40400 | 4628 |
| 716 | 20240215 | 092700 | 1674202050 | 40450 | 40550 | 40600 | 40450 | 720 |
| 717 | 20240215 | 092600 | 1645017500 | 40550 | 40500 | 40550 | 40500 | 956 |
| 718 | 20240215 | 092500 | 1606294950 | 40500 | 40700 | 40700 | 40500 | 3252 |
| 719 | 20240215 | 092400 | 1474240100 | 40700 | 40650 | 40700 | 40650 | 409 |
| 720 | 20240215 | 092300 | 1457603100 | 40600 | 40750 | 40750 | 40600 | 796 |
| 721 | 20240215 | 092200 | 1425220550 | 40700 | 40850 | 40900 | 40700 | 955 |
| 722 | 20240215 | 092100 | 1386266850 | 40850 | 40850 | 40900 | 40850 | 222 |
| 723 | 20240215 | 092000 | 1377192200 | 40850 | 40750 | 40850 | 40750 | 288 |
| 724 | 20240215 | 091900 | 1365444350 | 40750 | 40950 | 41050 | 40700 | 6036 |
| 725 | 20240215 | 091800 | 1118465400 | 40950 | 40900 | 40950 | 40850 | 1243 |
| 726 | 20240215 | 091700 | 1067610700 | 40900 | 40700 | 40900 | 40600 | 2501 |
| 727 | 20240215 | 091600 | 965744100 | 40750 | 40900 | 40900 | 40750 | 938 |
| 728 | 20240215 | 091500 | 927468050 | 40850 | 40850 | 40900 | 40850 | 860 |
| 729 | 20240215 | 091400 | 892304850 | 40850 | 40750 | 40900 | 40750 | 1173 |
| 730 | 20240215 | 091300 | 844427450 | 40750 | 40800 | 40800 | 40700 | 403 |
| 731 | 20240215 | 091200 | 827987350 | 40750 | 40600 | 40750 | 40550 | 945 |
| 732 | 20240215 | 091100 | 789571400 | 40600 | 40500 | 40650 | 40450 | 1245 |
| 733 | 20240215 | 091000 | 739127050 | 40500 | 40550 | 40750 | 40500 | 941 |
| 734 | 20240215 | 090900 | 700947600 | 40550 | 40450 | 40550 | 40450 | 700 |
| 735 | 20240215 | 090800 | 672596600 | 40450 | 40800 | 40800 | 40450 | 3546 |
| 736 | 20240215 | 090700 | 528798100 | 40750 | 40650 | 40750 | 40650 | 719 |
| 737 | 20240215 | 090600 | 499559300 | 40650 | 40700 | 40800 | 40650 | 1306 |
| 738 | 20240215 | 090500 | 446394650 | 40750 | 40800 | 40800 | 40650 | 909 |
| 739 | 20240215 | 090400 | 409396150 | 40850 | 40850 | 40950 | 40800 | 3811 |
| 740 | 20240215 | 090300 | 253453850 | 40850 | 40700 | 41000 | 40650 | 2507 |
| 741 | 20240215 | 090200 | 150979450 | 40650 | 40700 | 40750 | 40600 | 1013 |
| 742 | 20240215 | 090100 | 109809250 | 40700 | 40750 | 40750 | 40550 | 1570 |
| 743 | 20240215 | 090000 | 45989950 | 40800 | 40900 | 40950 | 40800 | 1125 |