38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 205500 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 1381 |
| 3 | 20240215 | 205400 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 4 | 20240215 | 205300 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 5 | 20240215 | 205200 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 6 | 20240215 | 205100 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 7 | 20240215 | 205000 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 8 | 20240215 | 204900 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 9 | 20240215 | 204800 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 10 | 20240215 | 204700 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 11 | 20240215 | 204600 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 12 | 20240215 | 204500 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 13 | 20240215 | 204400 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 14 | 20240215 | 204300 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 15 | 20240215 | 204200 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 16 | 20240215 | 204100 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 17 | 20240215 | 204000 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 18 | 20240215 | 203900 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 19 | 20240215 | 203800 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 20 | 20240215 | 203700 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 21 | 20240215 | 203600 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 22 | 20240215 | 203500 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 23 | 20240215 | 203400 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 24 | 20240215 | 203300 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 25 | 20240215 | 203200 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 26 | 20240215 | 203100 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 27 | 20240215 | 203000 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 28 | 20240215 | 202900 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 29 | 20240215 | 202800 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 30 | 20240215 | 202700 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 31 | 20240215 | 202600 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 32 | 20240215 | 202500 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 1381 |
| 33 | 20240215 | 202400 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 34 | 20240215 | 202300 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 35 | 20240215 | 202200 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 36 | 20240215 | 202100 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 37 | 20240215 | 202000 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 38 | 20240215 | 201900 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 39 | 20240215 | 201800 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 40 | 20240215 | 201700 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 41 | 20240215 | 201600 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 42 | 20240215 | 201500 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 43 | 20240215 | 201400 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 44 | 20240215 | 201300 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 45 | 20240215 | 201200 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 46 | 20240215 | 201100 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 47 | 20240215 | 201000 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 48 | 20240215 | 200900 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 49 | 20240215 | 200800 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 50 | 20240215 | 200700 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 51 | 20240215 | 200600 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 52 | 20240215 | 200500 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 53 | 20240215 | 200400 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 54 | 20240215 | 200300 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 55 | 20240215 | 200200 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 56 | 20240215 | 200100 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 57 | 20240215 | 200000 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 58 | 20240215 | 195900 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 59 | 20240215 | 195800 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 60 | 20240215 | 195700 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 61 | 20240215 | 195600 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 62 | 20240215 | 195500 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 1381 |
| 63 | 20240215 | 195400 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 64 | 20240215 | 195300 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 65 | 20240215 | 195200 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 66 | 20240215 | 195100 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 67 | 20240215 | 195000 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 68 | 20240215 | 194900 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 69 | 20240215 | 194800 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 70 | 20240215 | 194700 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 71 | 20240215 | 194600 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 72 | 20240215 | 194500 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 73 | 20240215 | 194400 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 74 | 20240215 | 194300 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 75 | 20240215 | 194200 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 76 | 20240215 | 194100 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 77 | 20240215 | 194000 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 78 | 20240215 | 193900 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 79 | 20240215 | 193800 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 80 | 20240215 | 193700 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 81 | 20240215 | 193600 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 82 | 20240215 | 193500 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 83 | 20240215 | 193400 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 84 | 20240215 | 193300 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 85 | 20240215 | 193200 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 86 | 20240215 | 193100 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 87 | 20240215 | 193000 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 88 | 20240215 | 192900 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 89 | 20240215 | 192800 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 90 | 20240215 | 192700 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 91 | 20240215 | 192600 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 92 | 20240215 | 192500 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 1381 |
| 93 | 20240215 | 192400 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 94 | 20240215 | 192300 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 95 | 20240215 | 192200 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 96 | 20240215 | 192100 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 97 | 20240215 | 192000 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 98 | 20240215 | 191900 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 99 | 20240215 | 191800 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 100 | 20240215 | 191700 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 101 | 20240215 | 191600 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 102 | 20240215 | 191500 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 103 | 20240215 | 191400 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 104 | 20240215 | 191300 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 105 | 20240215 | 191200 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 106 | 20240215 | 191100 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 107 | 20240215 | 191000 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 108 | 20240215 | 190900 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 109 | 20240215 | 190800 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 110 | 20240215 | 190700 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 111 | 20240215 | 190600 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 112 | 20240215 | 190500 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 113 | 20240215 | 190400 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 114 | 20240215 | 190300 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 115 | 20240215 | 190200 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 116 | 20240215 | 190100 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 117 | 20240215 | 190000 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 118 | 20240215 | 185900 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 119 | 20240215 | 185800 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 120 | 20240215 | 185700 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 121 | 20240215 | 185600 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 122 | 20240215 | 185500 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 1381 |
| 123 | 20240215 | 185400 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 124 | 20240215 | 185300 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 125 | 20240215 | 185200 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 126 | 20240215 | 185100 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 127 | 20240215 | 185000 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 128 | 20240215 | 184900 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 129 | 20240215 | 184800 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 130 | 20240215 | 184700 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 131 | 20240215 | 184600 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 132 | 20240215 | 184500 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 133 | 20240215 | 184400 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 134 | 20240215 | 184300 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 135 | 20240215 | 184200 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 136 | 20240215 | 184100 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 137 | 20240215 | 184000 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 138 | 20240215 | 183900 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 139 | 20240215 | 183800 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 140 | 20240215 | 183700 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 141 | 20240215 | 183600 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 142 | 20240215 | 183500 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 143 | 20240215 | 183400 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 144 | 20240215 | 183300 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 145 | 20240215 | 183200 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 146 | 20240215 | 183100 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 147 | 20240215 | 183000 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 148 | 20240215 | 182900 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 149 | 20240215 | 182800 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 150 | 20240215 | 182700 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 151 | 20240215 | 182600 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 152 | 20240215 | 182500 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 1381 |
| 153 | 20240215 | 182400 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 154 | 20240215 | 182300 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 155 | 20240215 | 182200 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 156 | 20240215 | 182100 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 157 | 20240215 | 182000 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 158 | 20240215 | 181900 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 159 | 20240215 | 181800 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 160 | 20240215 | 181700 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 161 | 20240215 | 181600 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 162 | 20240215 | 181500 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 163 | 20240215 | 181400 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 164 | 20240215 | 181300 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 165 | 20240215 | 181200 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 166 | 20240215 | 181100 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 167 | 20240215 | 181000 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 168 | 20240215 | 180900 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 169 | 20240215 | 180800 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 170 | 20240215 | 180700 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 171 | 20240215 | 180600 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 172 | 20240215 | 180500 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 173 | 20240215 | 180400 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 174 | 20240215 | 180300 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 175 | 20240215 | 180200 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 176 | 20240215 | 180100 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 177 | 20240215 | 180000 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 178 | 20240215 | 175900 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 179 | 20240215 | 175800 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 180 | 20240215 | 175700 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 181 | 20240215 | 175600 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 182 | 20240215 | 175500 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 1381 |
| 183 | 20240215 | 175400 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 184 | 20240215 | 175300 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 185 | 20240215 | 175200 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 186 | 20240215 | 175100 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 187 | 20240215 | 175000 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 188 | 20240215 | 174900 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 189 | 20240215 | 174800 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 190 | 20240215 | 174700 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 191 | 20240215 | 174600 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 192 | 20240215 | 174500 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 193 | 20240215 | 174400 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 194 | 20240215 | 174300 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 195 | 20240215 | 174200 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 196 | 20240215 | 174100 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 197 | 20240215 | 174000 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 198 | 20240215 | 173900 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 199 | 20240215 | 173800 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 200 | 20240215 | 173700 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 201 | 20240215 | 173600 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 202 | 20240215 | 173500 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 203 | 20240215 | 173400 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 204 | 20240215 | 173300 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 205 | 20240215 | 173200 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 206 | 20240215 | 173100 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 207 | 20240215 | 173000 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 208 | 20240215 | 172900 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 209 | 20240215 | 172800 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 210 | 20240215 | 172700 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 211 | 20240215 | 172600 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 212 | 20240215 | 172500 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 1381 |
| 213 | 20240215 | 172400 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 214 | 20240215 | 172300 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 215 | 20240215 | 172200 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 216 | 20240215 | 172100 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 217 | 20240215 | 172000 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 218 | 20240215 | 171900 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 219 | 20240215 | 171800 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 220 | 20240215 | 171700 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 221 | 20240215 | 171600 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 222 | 20240215 | 171500 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 223 | 20240215 | 171400 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 224 | 20240215 | 171300 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 225 | 20240215 | 171200 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 226 | 20240215 | 171100 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 227 | 20240215 | 171000 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 228 | 20240215 | 170900 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 229 | 20240215 | 170800 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 230 | 20240215 | 170700 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 231 | 20240215 | 170600 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 232 | 20240215 | 170500 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 233 | 20240215 | 170400 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 234 | 20240215 | 170300 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 235 | 20240215 | 170200 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 236 | 20240215 | 170100 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 237 | 20240215 | 170000 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 238 | 20240215 | 165900 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 239 | 20240215 | 165800 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 240 | 20240215 | 165700 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 241 | 20240215 | 165600 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 242 | 20240215 | 165500 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 1381 |
| 243 | 20240215 | 165400 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 244 | 20240215 | 165300 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 245 | 20240215 | 165200 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 246 | 20240215 | 165100 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 247 | 20240215 | 165000 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 248 | 20240215 | 164900 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 249 | 20240215 | 164800 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 250 | 20240215 | 164700 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 251 | 20240215 | 164600 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 252 | 20240215 | 164500 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 253 | 20240215 | 164400 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 254 | 20240215 | 164300 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 255 | 20240215 | 164200 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 256 | 20240215 | 164100 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 257 | 20240215 | 164000 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 258 | 20240215 | 163900 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 259 | 20240215 | 163800 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 260 | 20240215 | 163700 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 261 | 20240215 | 163600 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 262 | 20240215 | 163500 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 263 | 20240215 | 163400 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 264 | 20240215 | 163300 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 265 | 20240215 | 163200 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 266 | 20240215 | 163100 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 267 | 20240215 | 163000 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 268 | 20240215 | 162900 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 269 | 20240215 | 162800 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 270 | 20240215 | 162700 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 271 | 20240215 | 162600 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 272 | 20240215 | 162500 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 1381 |
| 273 | 20240215 | 162400 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 274 | 20240215 | 162300 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 275 | 20240215 | 162200 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 276 | 20240215 | 162100 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 277 | 20240215 | 162000 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 278 | 20240215 | 161900 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 279 | 20240215 | 161800 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 280 | 20240215 | 161700 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 281 | 20240215 | 161600 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 282 | 20240215 | 161500 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 283 | 20240215 | 161400 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 284 | 20240215 | 161300 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 285 | 20240215 | 161200 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 286 | 20240215 | 161100 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 287 | 20240215 | 161000 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 288 | 20240215 | 160900 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 289 | 20240215 | 160800 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 290 | 20240215 | 160700 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 291 | 20240215 | 160600 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 292 | 20240215 | 160500 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 293 | 20240215 | 160400 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 294 | 20240215 | 160300 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 295 | 20240215 | 160200 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 296 | 20240215 | 160100 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 297 | 20240215 | 160000 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 298 | 20240215 | 155900 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 299 | 20240215 | 155800 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 300 | 20240215 | 155700 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 301 | 20240215 | 155600 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 302 | 20240215 | 155500 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 1381 |
| 303 | 20240215 | 155400 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 304 | 20240215 | 155300 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 305 | 20240215 | 155200 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 306 | 20240215 | 155100 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 307 | 20240215 | 155000 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 308 | 20240215 | 154900 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 309 | 20240215 | 154800 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 310 | 20240215 | 154700 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 311 | 20240215 | 154600 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 312 | 20240215 | 154500 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 313 | 20240215 | 154400 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 314 | 20240215 | 154300 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 315 | 20240215 | 154200 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 316 | 20240215 | 154100 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 317 | 20240215 | 154000 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 318 | 20240215 | 153900 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 319 | 20240215 | 153800 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 320 | 20240215 | 153700 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 321 | 20240215 | 153600 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 322 | 20240215 | 153500 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 323 | 20240215 | 153400 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 324 | 20240215 | 153300 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 325 | 20240215 | 153200 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 326 | 20240215 | 153100 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 0 |
| 327 | 20240215 | 153000 | 7619800100 | 35300 | 35300 | 35300 | 35300 | 1381 |
| 328 | 20240215 | 152900 | 7571050800 | 35300 | 35300 | 35300 | 35300 | 0 |
| 329 | 20240215 | 152800 | 7571050800 | 35300 | 35300 | 35300 | 35300 | 0 |
| 330 | 20240215 | 152700 | 7571050800 | 35300 | 35300 | 35300 | 35300 | 0 |
| 331 | 20240215 | 152600 | 7571050800 | 35300 | 35300 | 35300 | 35300 | 0 |
| 332 | 20240215 | 152500 | 7571050800 | 35300 | 35300 | 35300 | 35300 | 0 |
| 333 | 20240215 | 152400 | 7571050800 | 35300 | 35300 | 35300 | 35300 | 0 |
| 334 | 20240215 | 152300 | 7571050800 | 35300 | 35300 | 35300 | 35300 | 0 |
| 335 | 20240215 | 152200 | 7571050800 | 35300 | 35300 | 35300 | 35300 | 0 |
| 336 | 20240215 | 152100 | 7571050800 | 35300 | 35300 | 35300 | 35300 | 0 |
| 337 | 20240215 | 152000 | 7571050800 | 35300 | 35300 | 35300 | 35300 | 0 |
| 338 | 20240215 | 151900 | 7571050800 | 35300 | 35150 | 35400 | 35000 | 1632 |
| 339 | 20240215 | 151800 | 7513763250 | 35200 | 35700 | 35700 | 35150 | 2421 |
| 340 | 20240215 | 151700 | 7428006100 | 35700 | 35700 | 35750 | 35600 | 121 |
| 341 | 20240215 | 151600 | 7423686000 | 35600 | 35700 | 35700 | 35600 | 445 |
| 342 | 20240215 | 151500 | 7407811050 | 35700 | 35600 | 35700 | 35600 | 456 |
| 343 | 20240215 | 151400 | 7391550650 | 35700 | 35600 | 35700 | 35600 | 463 |
| 344 | 20240215 | 151300 | 7375043550 | 35700 | 35750 | 35750 | 35600 | 413 |
| 345 | 20240215 | 151200 | 7360308200 | 35700 | 35650 | 35750 | 35600 | 436 |
| 346 | 20240215 | 151100 | 7344739500 | 35750 | 35750 | 35750 | 35650 | 373 |
| 347 | 20240215 | 151000 | 7331419100 | 35750 | 35750 | 35750 | 35600 | 263 |
| 348 | 20240215 | 150900 | 7322027850 | 35750 | 35750 | 35750 | 35600 | 284 |
| 349 | 20240215 | 150800 | 7311902850 | 35750 | 35650 | 35800 | 35600 | 904 |
| 350 | 20240215 | 150700 | 7279597400 | 35650 | 35600 | 35650 | 35550 | 1452 |
| 351 | 20240215 | 150600 | 7227949800 | 35550 | 35600 | 35600 | 35550 | 336 |
| 352 | 20240215 | 150500 | 7215994500 | 35650 | 35650 | 35650 | 35550 | 327 |
| 353 | 20240215 | 150400 | 7204346700 | 35500 | 35500 | 35650 | 35500 | 344 |
| 354 | 20240215 | 150300 | 7192112550 | 35550 | 35600 | 35700 | 35500 | 832 |
| 355 | 20240215 | 150200 | 7162532700 | 35600 | 35700 | 35700 | 35600 | 418 |
| 356 | 20240215 | 150100 | 7147633250 | 35700 | 35700 | 35700 | 35550 | 554 |
| 357 | 20240215 | 150000 | 7127893350 | 35700 | 35600 | 35700 | 35550 | 424 |
| 358 | 20240215 | 145900 | 7112802450 | 35650 | 35650 | 35650 | 35550 | 308 |
| 359 | 20240215 | 145800 | 7101831150 | 35600 | 35600 | 35650 | 35550 | 612 |
| 360 | 20240215 | 145700 | 7080054250 | 35600 | 35650 | 35700 | 35550 | 350 |
| 361 | 20240215 | 145600 | 7067579150 | 35650 | 35700 | 35750 | 35550 | 312 |
| 362 | 20240215 | 145500 | 7056456050 | 35550 | 35650 | 35700 | 35550 | 317 |
| 363 | 20240215 | 145400 | 7045164950 | 35650 | 35600 | 35650 | 35500 | 344 |
| 364 | 20240215 | 145300 | 7032927200 | 35500 | 35550 | 35650 | 35500 | 296 |
| 365 | 20240215 | 145200 | 7022391700 | 35550 | 35500 | 35650 | 35500 | 364 |
| 366 | 20240215 | 145100 | 7009441350 | 35600 | 35550 | 35650 | 35500 | 402 |
| 367 | 20240215 | 145000 | 6995150750 | 35700 | 35700 | 35700 | 35550 | 403 |
| 368 | 20240215 | 144900 | 6980782850 | 35700 | 35700 | 35700 | 35500 | 233 |
| 369 | 20240215 | 144800 | 6972482500 | 35500 | 35550 | 35750 | 35500 | 311 |
| 370 | 20240215 | 144700 | 6961412150 | 35550 | 35600 | 35600 | 35450 | 239 |
| 371 | 20240215 | 144600 | 6952913850 | 35600 | 35600 | 35600 | 35450 | 233 |
| 372 | 20240215 | 144500 | 6944630550 | 35600 | 35600 | 35600 | 35500 | 313 |
| 373 | 20240215 | 144400 | 6933495250 | 35450 | 35500 | 35600 | 35450 | 649 |
| 374 | 20240215 | 144300 | 6910452250 | 35450 | 35450 | 35500 | 35450 | 294 |
| 375 | 20240215 | 144200 | 6900021200 | 35450 | 35400 | 35600 | 35400 | 1041 |
| 376 | 20240215 | 144100 | 6863147800 | 35400 | 35500 | 35600 | 35400 | 1156 |
| 377 | 20240215 | 144000 | 6822152750 | 35500 | 35550 | 35600 | 35450 | 550 |
| 378 | 20240215 | 143900 | 6802613450 | 35600 | 35600 | 35700 | 35550 | 617 |
| 379 | 20240215 | 143800 | 6780632100 | 35600 | 35600 | 35750 | 35600 | 235 |
| 380 | 20240215 | 143700 | 6772250600 | 35600 | 35750 | 35800 | 35600 | 688 |
| 381 | 20240215 | 143600 | 6747658200 | 35800 | 35800 | 35800 | 35750 | 326 |
| 382 | 20240215 | 143500 | 6735994150 | 35750 | 35850 | 35900 | 35750 | 431 |
| 383 | 20240215 | 143400 | 6720561900 | 35850 | 35850 | 35850 | 35800 | 320 |
| 384 | 20240215 | 143300 | 6709095750 | 35900 | 35850 | 35900 | 35800 | 341 |
| 385 | 20240215 | 143200 | 6696868600 | 35950 | 35900 | 35950 | 35800 | 293 |
| 386 | 20240215 | 143100 | 6686353800 | 35800 | 35900 | 35950 | 35750 | 904 |
| 387 | 20240215 | 143000 | 6653883100 | 35750 | 35900 | 35900 | 35750 | 239 |
| 388 | 20240215 | 142900 | 6645318250 | 35800 | 35900 | 35900 | 35750 | 233 |
| 389 | 20240215 | 142800 | 6636967000 | 35750 | 35750 | 35900 | 35750 | 312 |
| 390 | 20240215 | 142700 | 6625793950 | 35900 | 35750 | 35900 | 35750 | 370 |
| 391 | 20240215 | 142600 | 6612537050 | 35900 | 35800 | 35900 | 35750 | 290 |
| 392 | 20240215 | 142500 | 6602149950 | 35900 | 35800 | 35900 | 35750 | 232 |
| 393 | 20240215 | 142400 | 6593834600 | 35900 | 35800 | 35900 | 35800 | 431 |
| 394 | 20240215 | 142300 | 6578389300 | 35800 | 35900 | 35950 | 35800 | 444 |
| 395 | 20240215 | 142200 | 6562472200 | 35950 | 35950 | 35950 | 35800 | 294 |
| 396 | 20240215 | 142100 | 6551924350 | 35800 | 35900 | 35950 | 35800 | 331 |
| 397 | 20240215 | 142000 | 6540061250 | 35800 | 35900 | 35950 | 35800 | 291 |
| 398 | 20240215 | 141900 | 6529621250 | 35950 | 35750 | 35950 | 35750 | 412 |
| 399 | 20240215 | 141800 | 6514839800 | 35950 | 35850 | 35950 | 35750 | 468 |
| 400 | 20240215 | 141700 | 6498071650 | 35750 | 35750 | 35900 | 35750 | 236 |
| 401 | 20240215 | 141600 | 6489613000 | 35750 | 35800 | 35900 | 35750 | 279 |
| 402 | 20240215 | 141500 | 6479614300 | 35950 | 35850 | 35950 | 35750 | 241 |
| 403 | 20240215 | 141400 | 6470971650 | 35900 | 35950 | 35950 | 35750 | 628 |
| 404 | 20240215 | 141300 | 6448458600 | 35800 | 35900 | 35950 | 35750 | 335 |
| 405 | 20240215 | 141200 | 6436442400 | 35950 | 35850 | 35950 | 35750 | 262 |
| 406 | 20240215 | 141100 | 6427042750 | 35950 | 36000 | 36000 | 35800 | 329 |
| 407 | 20240215 | 141000 | 6415229150 | 36000 | 35800 | 36000 | 35650 | 9515 |
| 408 | 20240215 | 140900 | 6072923050 | 35850 | 35750 | 35850 | 35700 | 407 |
| 409 | 20240215 | 140800 | 6058353750 | 35750 | 35700 | 35900 | 35700 | 330 |
| 410 | 20240215 | 140700 | 6046543800 | 35850 | 35750 | 35850 | 35600 | 510 |
| 411 | 20240215 | 140600 | 6028301150 | 35800 | 35700 | 35800 | 35600 | 441 |
| 412 | 20240215 | 140500 | 6012551000 | 35750 | 35800 | 35850 | 35650 | 1067 |
| 413 | 20240215 | 140400 | 5974465750 | 35700 | 35550 | 35800 | 35500 | 614 |
| 414 | 20240215 | 140300 | 5952568150 | 35600 | 35450 | 35600 | 35450 | 499 |
| 415 | 20240215 | 140200 | 5934825800 | 35600 | 35500 | 35600 | 35400 | 230 |
| 416 | 20240215 | 140100 | 5926655100 | 35650 | 35450 | 35650 | 35400 | 594 |
| 417 | 20240215 | 140000 | 5905569300 | 35450 | 35500 | 35500 | 35400 | 1692 |
| 418 | 20240215 | 135900 | 5845536450 | 35400 | 35450 | 35500 | 35350 | 722 |
| 419 | 20240215 | 135800 | 5819968200 | 35400 | 35400 | 35450 | 35400 | 411 |
| 420 | 20240215 | 135700 | 5805411350 | 35450 | 35400 | 35450 | 35400 | 338 |
| 421 | 20240215 | 135600 | 5793436850 | 35500 | 35500 | 35500 | 35400 | 436 |
| 422 | 20240215 | 135500 | 5777981250 | 35400 | 35600 | 35600 | 35400 | 809 |
| 423 | 20240215 | 135400 | 5749299950 | 35600 | 35600 | 35600 | 35450 | 385 |
| 424 | 20240215 | 135300 | 5735611900 | 35600 | 35450 | 35600 | 35400 | 472 |
| 425 | 20240215 | 135200 | 5718867050 | 35450 | 35500 | 35600 | 35400 | 379 |
| 426 | 20240215 | 135100 | 5705408100 | 35500 | 35400 | 35650 | 35400 | 2574 |
| 427 | 20240215 | 135000 | 5614222400 | 35400 | 35400 | 35450 | 35350 | 2027 |
| 428 | 20240215 | 134900 | 5542466450 | 35450 | 35450 | 35450 | 35400 | 435 |
| 429 | 20240215 | 134800 | 5527051400 | 35500 | 35400 | 35500 | 35400 | 494 |
| 430 | 20240215 | 134700 | 5509549800 | 35600 | 35500 | 35600 | 35400 | 2226 |
| 431 | 20240215 | 134600 | 5430698350 | 35500 | 35600 | 35600 | 35450 | 356 |
| 432 | 20240215 | 134500 | 5418049150 | 35550 | 35650 | 35650 | 35400 | 1502 |
| 433 | 20240215 | 134400 | 5364702050 | 35800 | 35750 | 35800 | 35600 | 1337 |
| 434 | 20240215 | 134300 | 5317047800 | 35700 | 35650 | 35850 | 35650 | 386 |
| 435 | 20240215 | 134200 | 5303246250 | 35800 | 35800 | 35800 | 35650 | 486 |
| 436 | 20240215 | 134100 | 5285880600 | 35800 | 35800 | 35800 | 35700 | 295 |
| 437 | 20240215 | 134000 | 5275332300 | 35700 | 35750 | 35800 | 35700 | 174 |
| 438 | 20240215 | 133900 | 5269108850 | 35700 | 35850 | 35850 | 35700 | 421 |
| 439 | 20240215 | 133800 | 5254043050 | 35850 | 35950 | 35950 | 35800 | 752 |
| 440 | 20240215 | 133700 | 5227078800 | 35950 | 35950 | 35950 | 35950 | 150 |
| 441 | 20240215 | 133600 | 5221686300 | 35850 | 35900 | 35950 | 35850 | 223 |
| 442 | 20240215 | 133500 | 5213677250 | 35850 | 35900 | 35950 | 35850 | 159 |
| 443 | 20240215 | 133400 | 5207966500 | 36000 | 35900 | 36000 | 35850 | 284 |
| 444 | 20240215 | 133300 | 5197756550 | 36000 | 35950 | 36000 | 35850 | 262 |
| 445 | 20240215 | 133200 | 5188332650 | 35850 | 36000 | 36000 | 35850 | 704 |
| 446 | 20240215 | 133100 | 5163044900 | 36000 | 36000 | 36000 | 35900 | 286 |
| 447 | 20240215 | 133000 | 5152761200 | 36000 | 36000 | 36000 | 35900 | 164 |
| 448 | 20240215 | 132900 | 5146860000 | 35900 | 36000 | 36000 | 35900 | 937 |
| 449 | 20240215 | 132800 | 5113136700 | 35900 | 36000 | 36000 | 35850 | 172 |
| 450 | 20240215 | 132700 | 5106947850 | 35850 | 36000 | 36000 | 35850 | 175 |
| 451 | 20240215 | 132600 | 5100651000 | 36000 | 35700 | 36000 | 35600 | 2333 |
| 452 | 20240215 | 132500 | 5017367450 | 35700 | 35800 | 35800 | 35700 | 1275 |
| 453 | 20240215 | 132400 | 4971759850 | 36000 | 35950 | 36000 | 35800 | 578 |
| 454 | 20240215 | 132300 | 4950964000 | 35950 | 35950 | 36000 | 35750 | 721 |
| 455 | 20240215 | 132200 | 4925093650 | 36000 | 35950 | 36000 | 35900 | 505 |
| 456 | 20240215 | 132100 | 4906945400 | 36000 | 35950 | 36000 | 35950 | 292 |
| 457 | 20240215 | 132000 | 4896437000 | 36000 | 36000 | 36000 | 35950 | 248 |
| 458 | 20240215 | 131900 | 4887509850 | 36000 | 36000 | 36000 | 36000 | 536 |
| 459 | 20240215 | 131800 | 4868213850 | 36000 | 35950 | 36000 | 35950 | 446 |
| 460 | 20240215 | 131700 | 4852158700 | 36000 | 36000 | 36000 | 35950 | 875 |
| 461 | 20240215 | 131600 | 4820660150 | 36000 | 35900 | 36000 | 35900 | 354 |
| 462 | 20240215 | 131500 | 4807922500 | 36000 | 35950 | 36000 | 35900 | 1940 |
| 463 | 20240215 | 131400 | 4738101800 | 35950 | 35950 | 35950 | 35950 | 166 |
| 464 | 20240215 | 131300 | 4732134100 | 35950 | 35950 | 35950 | 35900 | 389 |
| 465 | 20240215 | 131200 | 4718149600 | 35950 | 35950 | 35950 | 35900 | 423 |
| 466 | 20240215 | 131100 | 4702943500 | 35950 | 35950 | 35950 | 35950 | 447 |
| 467 | 20240215 | 131000 | 4686873850 | 35950 | 35900 | 35950 | 35900 | 224 |
| 468 | 20240215 | 130900 | 4678824050 | 35900 | 35950 | 35950 | 35900 | 285 |
| 469 | 20240215 | 130800 | 4668583500 | 35950 | 35900 | 35950 | 35900 | 1435 |
| 470 | 20240215 | 130700 | 4617027250 | 35950 | 35950 | 35950 | 35950 | 266 |
| 471 | 20240215 | 130600 | 4607464550 | 35950 | 35850 | 35950 | 35850 | 364 |
| 472 | 20240215 | 130500 | 4594385450 | 35850 | 35950 | 35950 | 35850 | 180 |
| 473 | 20240215 | 130400 | 4587916950 | 35950 | 35950 | 35950 | 35850 | 1749 |
| 474 | 20240215 | 130300 | 4525040500 | 35950 | 35850 | 35950 | 35850 | 556 |
| 475 | 20240215 | 130200 | 4505094000 | 35950 | 35900 | 35950 | 35850 | 236 |
| 476 | 20240215 | 130100 | 4496612050 | 35950 | 35900 | 35950 | 35900 | 208 |
| 477 | 20240215 | 130000 | 4489138200 | 35850 | 35900 | 35950 | 35850 | 193 |
| 478 | 20240215 | 125900 | 4482205550 | 35900 | 35900 | 35950 | 35900 | 519 |
| 479 | 20240215 | 125800 | 4463563150 | 35900 | 35900 | 35900 | 35850 | 316 |
| 480 | 20240215 | 125700 | 4452219750 | 35900 | 35900 | 35900 | 35850 | 271 |
| 481 | 20240215 | 125600 | 4442493650 | 35850 | 35900 | 35900 | 35850 | 175 |
| 482 | 20240215 | 125500 | 4436213650 | 35900 | 35900 | 35950 | 35850 | 656 |
| 483 | 20240215 | 125400 | 4412657450 | 35950 | 36000 | 36000 | 35900 | 568 |
| 484 | 20240215 | 125300 | 4392211000 | 36000 | 36000 | 36000 | 35950 | 301 |
| 485 | 20240215 | 125200 | 4381378450 | 36000 | 36000 | 36000 | 36000 | 748 |
| 486 | 20240215 | 125100 | 4354450450 | 35900 | 35950 | 36000 | 35900 | 260 |
| 487 | 20240215 | 125000 | 4345100650 | 35950 | 35950 | 36000 | 35900 | 670 |
| 488 | 20240215 | 124900 | 4321022050 | 36000 | 36000 | 36000 | 35800 | 299 |
| 489 | 20240215 | 124800 | 4310279000 | 36000 | 35850 | 36000 | 35800 | 1653 |
| 490 | 20240215 | 124700 | 4250903900 | 35850 | 35800 | 35900 | 35800 | 171 |
| 491 | 20240215 | 124600 | 4244777150 | 35800 | 35800 | 35800 | 35800 | 143 |
| 492 | 20240215 | 124500 | 4239657750 | 35800 | 35900 | 35950 | 35700 | 833 |
| 493 | 20240215 | 124400 | 4209850400 | 35900 | 35800 | 35950 | 35800 | 687 |
| 494 | 20240215 | 124300 | 4185181900 | 35800 | 35900 | 35900 | 35750 | 499 |
| 495 | 20240215 | 124200 | 4167303600 | 35800 | 35800 | 35950 | 35750 | 448 |
| 496 | 20240215 | 124100 | 4151248300 | 35950 | 35950 | 35950 | 35950 | 391 |
| 497 | 20240215 | 124000 | 4137191850 | 35950 | 35850 | 35950 | 35800 | 220 |
| 498 | 20240215 | 123900 | 4129296200 | 35950 | 35900 | 35950 | 35750 | 210 |
| 499 | 20240215 | 123800 | 4121751750 | 35900 | 35800 | 35900 | 35800 | 213 |
| 500 | 20240215 | 123700 | 4114118450 | 35800 | 35900 | 35900 | 35750 | 294 |
| 501 | 20240215 | 123600 | 4103592050 | 35950 | 35850 | 35950 | 35750 | 1174 |
| 502 | 20240215 | 123500 | 4061521000 | 36000 | 35950 | 36000 | 35900 | 314 |
| 503 | 20240215 | 123400 | 4050224200 | 36000 | 36000 | 36000 | 36000 | 126 |
| 504 | 20240215 | 123300 | 4045688200 | 35850 | 36000 | 36000 | 35850 | 327 |
| 505 | 20240215 | 123200 | 4033930300 | 36000 | 35950 | 36000 | 35950 | 943 |
| 506 | 20240215 | 123100 | 3999986200 | 35950 | 35950 | 36000 | 35950 | 126 |
| 507 | 20240215 | 123000 | 3995456050 | 35950 | 35900 | 35950 | 35800 | 448 |
| 508 | 20240215 | 122900 | 3979362850 | 35900 | 35950 | 35950 | 35850 | 167 |
| 509 | 20240215 | 122800 | 3973360350 | 35950 | 35950 | 35950 | 35950 | 136 |
| 510 | 20240215 | 122700 | 3968471150 | 35950 | 35950 | 36000 | 35800 | 996 |
| 511 | 20240215 | 122600 | 3932739100 | 36000 | 36000 | 36000 | 35950 | 451 |
| 512 | 20240215 | 122500 | 3916513100 | 35950 | 35950 | 36000 | 35950 | 243 |
| 513 | 20240215 | 122400 | 3907765450 | 35950 | 36000 | 36000 | 35950 | 302 |
| 514 | 20240215 | 122300 | 3896898550 | 36000 | 36000 | 36000 | 35950 | 534 |
| 515 | 20240215 | 122200 | 3877680850 | 36000 | 35950 | 36000 | 35950 | 292 |
| 516 | 20240215 | 122100 | 3867170200 | 35950 | 36000 | 36000 | 35950 | 434 |
| 517 | 20240215 | 122000 | 3851548450 | 35950 | 36000 | 36000 | 35950 | 317 |
| 518 | 20240215 | 121900 | 3840137650 | 36000 | 36000 | 36000 | 35950 | 267 |
| 519 | 20240215 | 121800 | 3830525850 | 36000 | 35950 | 36000 | 35950 | 182 |
| 520 | 20240215 | 121700 | 3823975050 | 36000 | 35900 | 36000 | 35900 | 2480 |
| 521 | 20240215 | 121600 | 3734787800 | 35900 | 35900 | 35950 | 35850 | 643 |
| 522 | 20240215 | 121500 | 3711701950 | 35900 | 35800 | 35900 | 35800 | 2560 |
| 523 | 20240215 | 121400 | 3620008050 | 35800 | 35800 | 35800 | 35750 | 130 |
| 524 | 20240215 | 121300 | 3615354150 | 35750 | 35800 | 35800 | 35750 | 380 |
| 525 | 20240215 | 121200 | 3601752900 | 35800 | 35800 | 35800 | 35750 | 375 |
| 526 | 20240215 | 121100 | 3588330650 | 35800 | 35800 | 35800 | 35800 | 170 |
| 527 | 20240215 | 121000 | 3582244650 | 35800 | 35800 | 35800 | 35800 | 244 |
| 528 | 20240215 | 120900 | 3573509450 | 35800 | 35800 | 35800 | 35750 | 219 |
| 529 | 20240215 | 120800 | 3565672500 | 35800 | 35800 | 35800 | 35800 | 238 |
| 530 | 20240215 | 120700 | 3557152100 | 35750 | 35750 | 35800 | 35750 | 593 |
| 531 | 20240215 | 120600 | 3535951600 | 35750 | 35700 | 35750 | 35700 | 188 |
| 532 | 20240215 | 120500 | 3529231500 | 35700 | 35750 | 35750 | 35700 | 459 |
| 533 | 20240215 | 120400 | 3512823300 | 35750 | 35700 | 35750 | 35700 | 368 |
| 534 | 20240215 | 120300 | 3499678550 | 35750 | 35800 | 35800 | 35750 | 509 |
| 535 | 20240215 | 120200 | 3481471300 | 35750 | 35800 | 35800 | 35750 | 226 |
| 536 | 20240215 | 120100 | 3473383100 | 35800 | 35750 | 35800 | 35700 | 329 |
| 537 | 20240215 | 120000 | 3461617350 | 35700 | 35800 | 35800 | 35700 | 326 |
| 538 | 20240215 | 115900 | 3449953700 | 35800 | 35800 | 35800 | 35750 | 721 |
| 539 | 20240215 | 115800 | 3424158500 | 35800 | 35800 | 35800 | 35800 | 304 |
| 540 | 20240215 | 115700 | 3413275300 | 35800 | 35750 | 35800 | 35750 | 652 |
| 541 | 20240215 | 115600 | 3389957300 | 35750 | 35700 | 35750 | 35700 | 160 |
| 542 | 20240215 | 115500 | 3384237400 | 35750 | 35750 | 35750 | 35750 | 215 |
| 543 | 20240215 | 115400 | 3376551150 | 35750 | 35750 | 35750 | 35700 | 238 |
| 544 | 20240215 | 115300 | 3368043700 | 35750 | 35750 | 35750 | 35750 | 160 |
| 545 | 20240215 | 115200 | 3362323700 | 35750 | 35750 | 35750 | 35700 | 328 |
| 546 | 20240215 | 115100 | 3350602300 | 35750 | 35700 | 35750 | 35700 | 161 |
| 547 | 20240215 | 115000 | 3344848550 | 35750 | 35750 | 35750 | 35700 | 297 |
| 548 | 20240215 | 114900 | 3334231450 | 35750 | 35750 | 35750 | 35750 | 154 |
| 549 | 20240215 | 114800 | 3328725950 | 35700 | 35750 | 35750 | 35700 | 335 |
| 550 | 20240215 | 114700 | 3316754600 | 35750 | 35750 | 35750 | 35700 | 274 |
| 551 | 20240215 | 114600 | 3306959350 | 35700 | 35700 | 35750 | 35700 | 285 |
| 552 | 20240215 | 114500 | 3296784000 | 35700 | 35700 | 35700 | 35650 | 265 |
| 553 | 20240215 | 114400 | 3287324800 | 35700 | 35650 | 35700 | 35650 | 545 |
| 554 | 20240215 | 114300 | 3267892700 | 35650 | 35650 | 35650 | 35600 | 161 |
| 555 | 20240215 | 114200 | 3262153150 | 35650 | 35650 | 35700 | 35600 | 269 |
| 556 | 20240215 | 114100 | 3252562150 | 35700 | 35700 | 35700 | 35650 | 295 |
| 557 | 20240215 | 114000 | 3242033450 | 35650 | 35700 | 35700 | 35650 | 156 |
| 558 | 20240215 | 113900 | 3236464600 | 35700 | 35700 | 35700 | 35650 | 264 |
| 559 | 20240215 | 113800 | 3227041250 | 35650 | 35700 | 35700 | 35650 | 146 |
| 560 | 20240215 | 113700 | 3221829100 | 35700 | 35700 | 35750 | 35700 | 258 |
| 561 | 20240215 | 113600 | 3212614600 | 35750 | 35750 | 35750 | 35650 | 242 |
| 562 | 20240215 | 113500 | 3203964700 | 35750 | 35700 | 35750 | 35700 | 328 |
| 563 | 20240215 | 113400 | 3192238950 | 35750 | 35650 | 35750 | 35650 | 300 |
| 564 | 20240215 | 113300 | 3181522300 | 35700 | 35700 | 35750 | 35650 | 316 |
| 565 | 20240215 | 113200 | 3170238000 | 35750 | 35800 | 35800 | 35750 | 645 |
| 566 | 20240215 | 113100 | 3147158900 | 35800 | 35700 | 35800 | 35700 | 335 |
| 567 | 20240215 | 113000 | 3135169900 | 35750 | 35800 | 35800 | 35650 | 566 |
| 568 | 20240215 | 112900 | 3114917250 | 35800 | 35750 | 35800 | 35650 | 554 |
| 569 | 20240215 | 112800 | 3095102200 | 35750 | 35750 | 35750 | 35650 | 202 |
| 570 | 20240215 | 112700 | 3087886600 | 35750 | 35750 | 35750 | 35650 | 315 |
| 571 | 20240215 | 112600 | 3076632450 | 35750 | 35700 | 35750 | 35600 | 192 |
| 572 | 20240215 | 112500 | 3069770800 | 35700 | 35700 | 35700 | 35600 | 324 |
| 573 | 20240215 | 112400 | 3058230600 | 35600 | 35650 | 35750 | 35550 | 184 |
| 574 | 20240215 | 112300 | 3051663500 | 35750 | 35750 | 35750 | 35700 | 237 |
| 575 | 20240215 | 112200 | 3043195450 | 35750 | 35600 | 35750 | 35550 | 328 |
| 576 | 20240215 | 112100 | 3031510750 | 35600 | 35700 | 35750 | 35600 | 167 |
| 577 | 20240215 | 112000 | 3025543150 | 35750 | 35700 | 35750 | 35650 | 152 |
| 578 | 20240215 | 111900 | 3020110000 | 35700 | 35700 | 35750 | 35700 | 213 |
| 579 | 20240215 | 111800 | 3012500350 | 35700 | 35750 | 35750 | 35600 | 2159 |
| 580 | 20240215 | 111700 | 2935568650 | 35750 | 35700 | 35750 | 35700 | 239 |
| 581 | 20240215 | 111600 | 2927032000 | 35700 | 35650 | 35750 | 35650 | 591 |
| 582 | 20240215 | 111500 | 2905938600 | 35700 | 35700 | 35700 | 35650 | 285 |
| 583 | 20240215 | 111400 | 2895770000 | 35700 | 35750 | 35750 | 35650 | 287 |
| 584 | 20240215 | 111300 | 2885518200 | 35750 | 35700 | 35750 | 35700 | 289 |
| 585 | 20240215 | 111200 | 2875197550 | 35650 | 35700 | 35750 | 35650 | 334 |
| 586 | 20240215 | 111100 | 2863267550 | 35750 | 35700 | 35750 | 35650 | 659 |
| 587 | 20240215 | 111000 | 2839731600 | 35700 | 35700 | 35750 | 35700 | 136 |
| 588 | 20240215 | 110900 | 2834870050 | 35750 | 35700 | 35750 | 35700 | 358 |
| 589 | 20240215 | 110800 | 2822076250 | 35750 | 35650 | 35750 | 35650 | 425 |
| 590 | 20240215 | 110700 | 2806893050 | 35750 | 35650 | 35750 | 35600 | 452 |
| 591 | 20240215 | 110600 | 2790752850 | 35600 | 35700 | 35750 | 35600 | 485 |
| 592 | 20240215 | 110500 | 2773436700 | 35700 | 35700 | 35700 | 35600 | 311 |
| 593 | 20240215 | 110400 | 2762336500 | 35750 | 35600 | 35750 | 35600 | 884 |
| 594 | 20240215 | 110300 | 2730777900 | 35600 | 35550 | 35700 | 35500 | 155 |
| 595 | 20240215 | 110200 | 2725255950 | 35500 | 35800 | 35800 | 35500 | 1006 |
| 596 | 20240215 | 110100 | 2689347000 | 35750 | 35750 | 35800 | 35750 | 595 |
| 597 | 20240215 | 110000 | 2668047900 | 35800 | 35800 | 35800 | 35750 | 753 |
| 598 | 20240215 | 105900 | 2641104850 | 35750 | 35650 | 35750 | 35650 | 777 |
| 599 | 20240215 | 105800 | 2613350800 | 35750 | 35750 | 35750 | 35650 | 555 |
| 600 | 20240215 | 105700 | 2593529050 | 35750 | 35700 | 35750 | 35650 | 249 |
| 601 | 20240215 | 105600 | 2584635800 | 35700 | 35600 | 35750 | 35600 | 752 |
| 602 | 20240215 | 105500 | 2557820250 | 35550 | 35500 | 35600 | 35500 | 1959 |
| 603 | 20240215 | 105400 | 2488234950 | 35500 | 35400 | 35500 | 35400 | 790 |
| 604 | 20240215 | 105300 | 2460231800 | 35400 | 35350 | 35400 | 35350 | 172 |
| 605 | 20240215 | 105200 | 2454143300 | 35350 | 35300 | 35350 | 35300 | 691 |
| 606 | 20240215 | 105100 | 2429720250 | 35350 | 35350 | 35350 | 35300 | 219 |
| 607 | 20240215 | 105000 | 2421978800 | 35300 | 35250 | 35300 | 35250 | 529 |
| 608 | 20240215 | 104900 | 2403311150 | 35250 | 35200 | 35250 | 35150 | 258 |
| 609 | 20240215 | 104800 | 2394221350 | 35200 | 35050 | 35200 | 35050 | 151 |
| 610 | 20240215 | 104700 | 2388927750 | 35050 | 35050 | 35050 | 35050 | 122 |
| 611 | 20240215 | 104600 | 2384651650 | 34950 | 35000 | 35000 | 34950 | 41 |
| 612 | 20240215 | 104500 | 2383216700 | 35050 | 35050 | 35050 | 35000 | 81 |
| 613 | 20240215 | 104400 | 2380381500 | 35050 | 35050 | 35050 | 35050 | 49 |
| 614 | 20240215 | 104300 | 2378664050 | 35000 | 35000 | 35000 | 35000 | 849 |
| 615 | 20240215 | 104200 | 2348949050 | 35050 | 35050 | 35050 | 35050 | 9 |
| 616 | 20240215 | 104100 | 2348633600 | 35100 | 35050 | 35100 | 35050 | 79 |
| 617 | 20240215 | 104000 | 2345863950 | 35000 | 35050 | 35050 | 35000 | 69 |
| 618 | 20240215 | 103900 | 2343448000 | 35050 | 35050 | 35050 | 35050 | 2 |
| 619 | 20240215 | 103800 | 2343377900 | 35050 | 35050 | 35050 | 35000 | 118 |
| 620 | 20240215 | 103700 | 2339245000 | 35100 | 35100 | 35100 | 35100 | 9 |
| 621 | 20240215 | 103600 | 2338929100 | 35100 | 35100 | 35100 | 35000 | 333 |
| 622 | 20240215 | 103500 | 2327244450 | 35050 | 35050 | 35050 | 35050 | 1 |
| 623 | 20240215 | 103400 | 2327209400 | 35050 | 35150 | 35150 | 35050 | 412 |
| 624 | 20240215 | 103300 | 2312757600 | 35200 | 35200 | 35200 | 35150 | 176 |
| 625 | 20240215 | 103200 | 2306565750 | 35200 | 35100 | 35250 | 35100 | 62 |
| 626 | 20240215 | 103100 | 2304387200 | 35150 | 35150 | 35150 | 35150 | 177 |
| 627 | 20240215 | 103000 | 2298165650 | 35150 | 35200 | 35200 | 35150 | 300 |
| 628 | 20240215 | 102900 | 2287606450 | 35200 | 35200 | 35200 | 35200 | 31 |
| 629 | 20240215 | 102800 | 2286515250 | 35250 | 35250 | 35250 | 35200 | 215 |
| 630 | 20240215 | 102700 | 2278941050 | 35250 | 35250 | 35250 | 35200 | 344 |
| 631 | 20240215 | 102600 | 2266826700 | 35250 | 35250 | 35350 | 35250 | 172 |
| 632 | 20240215 | 102500 | 2260762650 | 35250 | 35300 | 35350 | 35200 | 338 |
| 633 | 20240215 | 102400 | 2248853150 | 35450 | 35200 | 35500 | 35200 | 7070 |
| 634 | 20240215 | 102300 | 1998276650 | 35200 | 34950 | 35200 | 34900 | 187 |
| 635 | 20240215 | 102200 | 1991728900 | 34900 | 34900 | 34900 | 34900 | 85 |
| 636 | 20240215 | 102100 | 1988762400 | 34900 | 34900 | 34900 | 34900 | 1 |
| 637 | 20240215 | 102000 | 1988727500 | 34750 | 34750 | 34750 | 34750 | 1 |
| 638 | 20240215 | 101900 | 1988692750 | 34750 | 34750 | 34750 | 34750 | 118 |
| 639 | 20240215 | 101800 | 1984592250 | 34750 | 34750 | 34900 | 34750 | 925 |
| 640 | 20240215 | 101700 | 1952437400 | 34750 | 34800 | 34800 | 34750 | 307 |
| 641 | 20240215 | 101600 | 1941768450 | 34750 | 34850 | 34850 | 34750 | 486 |
| 642 | 20240215 | 101500 | 1924855350 | 34900 | 34900 | 34900 | 34800 | 6 |
| 643 | 20240215 | 101400 | 1924646050 | 34900 | 34900 | 34950 | 34850 | 834 |
| 644 | 20240215 | 101300 | 1895558800 | 34950 | 34850 | 34950 | 34850 | 171 |
| 645 | 20240215 | 101200 | 1889591300 | 34900 | 34900 | 34900 | 34850 | 139 |
| 646 | 20240215 | 101100 | 1884742700 | 34900 | 34850 | 34950 | 34850 | 188 |
| 647 | 20240215 | 101000 | 1878179500 | 34850 | 34900 | 34900 | 34850 | 9 |
| 648 | 20240215 | 100900 | 1877865550 | 34900 | 34900 | 34900 | 34850 | 493 |
| 649 | 20240215 | 100800 | 1860680950 | 34900 | 34900 | 34900 | 34900 | 219 |
| 650 | 20240215 | 100700 | 1853037850 | 34900 | 35000 | 35000 | 34900 | 2 |
| 651 | 20240215 | 100600 | 1852967950 | 34900 | 34900 | 35000 | 34900 | 226 |
| 652 | 20240215 | 100500 | 1845075450 | 34950 | 34900 | 35000 | 34850 | 332 |
| 653 | 20240215 | 100400 | 1833486650 | 34950 | 34950 | 34950 | 34950 | 0 |
| 654 | 20240215 | 100300 | 1833486650 | 34950 | 35100 | 35100 | 34900 | 122 |
| 655 | 20240215 | 100200 | 1829222350 | 35000 | 35100 | 35100 | 35000 | 323 |
| 656 | 20240215 | 100100 | 1817916850 | 35150 | 35100 | 35150 | 35050 | 758 |
| 657 | 20240215 | 100000 | 1791341350 | 35150 | 35050 | 35200 | 35050 | 149 |
| 658 | 20240215 | 095900 | 1786101750 | 35200 | 35200 | 35200 | 35200 | 125 |
| 659 | 20240215 | 095800 | 1781701750 | 35200 | 35200 | 35200 | 35100 | 151 |
| 660 | 20240215 | 095700 | 1776394350 | 35050 | 35150 | 35200 | 35050 | 184 |
| 661 | 20240215 | 095600 | 1769935650 | 35150 | 35050 | 35200 | 35000 | 1288 |
| 662 | 20240215 | 095500 | 1724765500 | 35000 | 35000 | 35000 | 34900 | 466 |
| 663 | 20240215 | 095400 | 1708486500 | 35000 | 34950 | 35000 | 34900 | 148 |
| 664 | 20240215 | 095300 | 1703316200 | 34950 | 34950 | 35000 | 34950 | 94 |
| 665 | 20240215 | 095200 | 1700027850 | 34950 | 35050 | 35050 | 34950 | 162 |
| 666 | 20240215 | 095100 | 1694354300 | 34950 | 34900 | 35050 | 34900 | 338 |
| 667 | 20240215 | 095000 | 1682518100 | 34950 | 34750 | 35050 | 34750 | 2126 |
| 668 | 20240215 | 094900 | 1608237500 | 34850 | 34850 | 34850 | 34750 | 688 |
| 669 | 20240215 | 094800 | 1584270750 | 34900 | 34850 | 34900 | 34850 | 338 |
| 670 | 20240215 | 094700 | 1572475900 | 34950 | 34850 | 34950 | 34800 | 581 |
| 671 | 20240215 | 094600 | 1552233900 | 34850 | 34900 | 34950 | 34850 | 180 |
| 672 | 20240215 | 094500 | 1545951800 | 34950 | 34900 | 34950 | 34800 | 413 |
| 673 | 20240215 | 094400 | 1531547400 | 34900 | 34800 | 34950 | 34800 | 2148 |
| 674 | 20240215 | 094300 | 1456669950 | 34800 | 34750 | 34800 | 34750 | 593 |
| 675 | 20240215 | 094200 | 1436035600 | 34750 | 34650 | 34800 | 34650 | 951 |
| 676 | 20240215 | 094100 | 1403005700 | 34650 | 34650 | 34650 | 34650 | 108 |
| 677 | 20240215 | 094000 | 1399263500 | 34650 | 34650 | 34700 | 34650 | 321 |
| 678 | 20240215 | 093900 | 1388137150 | 34650 | 34700 | 34700 | 34650 | 157 |
| 679 | 20240215 | 093800 | 1382696550 | 34700 | 34700 | 34700 | 34700 | 91 |
| 680 | 20240215 | 093700 | 1379538850 | 34700 | 34650 | 34700 | 34550 | 164 |
| 681 | 20240215 | 093600 | 1373850600 | 34550 | 34600 | 34600 | 34550 | 72 |
| 682 | 20240215 | 093500 | 1371360750 | 34600 | 34600 | 34600 | 34600 | 547 |
| 683 | 20240215 | 093400 | 1352434550 | 34600 | 34600 | 34600 | 34600 | 246 |
| 684 | 20240215 | 093300 | 1343922950 | 34600 | 34600 | 34600 | 34600 | 177 |
| 685 | 20240215 | 093200 | 1337798750 | 34600 | 34600 | 34600 | 34600 | 499 |
| 686 | 20240215 | 093100 | 1320533350 | 34600 | 34600 | 34750 | 34600 | 767 |
| 687 | 20240215 | 093000 | 1293987150 | 34750 | 34750 | 34800 | 34550 | 2499 |
| 688 | 20240215 | 092900 | 1207478500 | 34750 | 34850 | 34850 | 34750 | 804 |
| 689 | 20240215 | 092800 | 1179504600 | 34850 | 34900 | 34900 | 34800 | 665 |
| 690 | 20240215 | 092700 | 1156308800 | 34900 | 34650 | 34900 | 34650 | 1054 |
| 691 | 20240215 | 092600 | 1119650050 | 34650 | 34600 | 34750 | 34500 | 1247 |
| 692 | 20240215 | 092500 | 1076524900 | 34550 | 34750 | 34750 | 34550 | 1085 |
| 693 | 20240215 | 092400 | 1038955700 | 34750 | 34850 | 34850 | 34700 | 403 |
| 694 | 20240215 | 092300 | 1024953550 | 34850 | 34900 | 35000 | 34750 | 1061 |
| 695 | 20240215 | 092200 | 988006050 | 34900 | 34700 | 35000 | 34700 | 221 |
| 696 | 20240215 | 092100 | 980306500 | 34600 | 34700 | 34800 | 34600 | 1134 |
| 697 | 20240215 | 092000 | 941041600 | 34700 | 34700 | 34850 | 34650 | 1195 |
| 698 | 20240215 | 091900 | 899572600 | 34650 | 34750 | 34800 | 34650 | 809 |
| 699 | 20240215 | 091800 | 871485400 | 34750 | 34850 | 34850 | 34700 | 1175 |
| 700 | 20240215 | 091700 | 830610550 | 34850 | 34950 | 35100 | 34800 | 978 |
| 701 | 20240215 | 091600 | 796487300 | 34950 | 35100 | 35100 | 34950 | 38 |
| 702 | 20240215 | 091500 | 795153800 | 35100 | 35050 | 35150 | 35000 | 931 |
| 703 | 20240215 | 091400 | 762528950 | 35050 | 35150 | 35150 | 35050 | 126 |
| 704 | 20240215 | 091300 | 758109600 | 35200 | 35050 | 35200 | 35050 | 240 |
| 705 | 20240215 | 091200 | 749694450 | 35150 | 35250 | 35250 | 35150 | 713 |
| 706 | 20240215 | 091100 | 724602300 | 35250 | 35300 | 35350 | 35250 | 338 |
| 707 | 20240215 | 091000 | 712673500 | 35300 | 35350 | 35600 | 35150 | 2990 |
| 708 | 20240215 | 090900 | 606831500 | 35000 | 35300 | 35300 | 34950 | 3596 |
| 709 | 20240215 | 090800 | 480437950 | 35300 | 35300 | 35350 | 35150 | 519 |
| 710 | 20240215 | 090700 | 462116400 | 35300 | 35000 | 35350 | 35000 | 1623 |
| 711 | 20240215 | 090600 | 405047450 | 35050 | 35050 | 35150 | 35000 | 290 |
| 712 | 20240215 | 090500 | 394875800 | 35050 | 35100 | 35200 | 35050 | 305 |
| 713 | 20240215 | 090400 | 384159350 | 35100 | 35050 | 35200 | 35050 | 948 |
| 714 | 20240215 | 090300 | 350859150 | 35050 | 34900 | 35300 | 34900 | 558 |
| 715 | 20240215 | 090200 | 331279950 | 34900 | 35350 | 35550 | 34850 | 4105 |
| 716 | 20240215 | 090100 | 186734650 | 35400 | 35650 | 35650 | 35400 | 229 |
| 717 | 20240215 | 090000 | 178605300 | 35650 | 35300 | 35650 | 35300 | 4994 |