36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 201100 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 2144 |
| 3 | 20240216 | 201000 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 4 | 20240216 | 200900 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 5 | 20240216 | 200800 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 6 | 20240216 | 200700 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 7 | 20240216 | 200600 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 8 | 20240216 | 200500 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 9 | 20240216 | 200400 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 10 | 20240216 | 200300 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 11 | 20240216 | 200200 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 12 | 20240216 | 200100 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 13 | 20240216 | 200000 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 14 | 20240216 | 195900 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 15 | 20240216 | 195800 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 16 | 20240216 | 195700 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 17 | 20240216 | 195600 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 18 | 20240216 | 195500 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 19 | 20240216 | 195400 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 20 | 20240216 | 195300 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 21 | 20240216 | 195200 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 22 | 20240216 | 195100 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 23 | 20240216 | 195000 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 24 | 20240216 | 194900 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 25 | 20240216 | 194800 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 26 | 20240216 | 194700 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 27 | 20240216 | 194600 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 28 | 20240216 | 194500 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 29 | 20240216 | 194400 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 30 | 20240216 | 194300 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 31 | 20240216 | 194200 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 32 | 20240216 | 194100 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 2144 |
| 33 | 20240216 | 194000 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 34 | 20240216 | 193900 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 35 | 20240216 | 193800 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 36 | 20240216 | 193700 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 37 | 20240216 | 193600 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 38 | 20240216 | 193500 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 39 | 20240216 | 193400 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 40 | 20240216 | 193300 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 41 | 20240216 | 193200 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 42 | 20240216 | 193100 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 43 | 20240216 | 193000 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 44 | 20240216 | 192900 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 45 | 20240216 | 192800 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 46 | 20240216 | 192700 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 47 | 20240216 | 192600 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 48 | 20240216 | 192500 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 49 | 20240216 | 192400 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 50 | 20240216 | 192300 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 51 | 20240216 | 192200 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 52 | 20240216 | 192100 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 53 | 20240216 | 192000 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 54 | 20240216 | 191900 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 55 | 20240216 | 191800 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 56 | 20240216 | 191700 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 57 | 20240216 | 191600 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 58 | 20240216 | 191500 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 59 | 20240216 | 191400 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 60 | 20240216 | 191300 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 61 | 20240216 | 191200 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 62 | 20240216 | 191100 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 2144 |
| 63 | 20240216 | 191000 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 64 | 20240216 | 190900 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 65 | 20240216 | 190800 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 66 | 20240216 | 190700 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 67 | 20240216 | 190600 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 68 | 20240216 | 190500 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 69 | 20240216 | 190400 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 70 | 20240216 | 190300 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 71 | 20240216 | 190200 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 72 | 20240216 | 190100 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 73 | 20240216 | 190000 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 74 | 20240216 | 185900 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 75 | 20240216 | 185800 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 76 | 20240216 | 185700 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 77 | 20240216 | 185600 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 78 | 20240216 | 185500 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 79 | 20240216 | 185400 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 80 | 20240216 | 185300 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 81 | 20240216 | 185200 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 82 | 20240216 | 185100 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 83 | 20240216 | 185000 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 84 | 20240216 | 184900 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 85 | 20240216 | 184800 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 86 | 20240216 | 184700 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 87 | 20240216 | 184600 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 88 | 20240216 | 184500 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 89 | 20240216 | 184400 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 90 | 20240216 | 184300 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 91 | 20240216 | 184200 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 92 | 20240216 | 184100 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 2144 |
| 93 | 20240216 | 184000 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 94 | 20240216 | 183900 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 95 | 20240216 | 183800 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 96 | 20240216 | 183700 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 97 | 20240216 | 183600 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 98 | 20240216 | 183500 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 99 | 20240216 | 183400 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 100 | 20240216 | 183300 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 101 | 20240216 | 183200 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 102 | 20240216 | 183100 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 103 | 20240216 | 183000 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 104 | 20240216 | 182900 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 105 | 20240216 | 182800 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 106 | 20240216 | 182700 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 107 | 20240216 | 182600 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 108 | 20240216 | 182500 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 109 | 20240216 | 182400 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 110 | 20240216 | 182300 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 111 | 20240216 | 182200 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 112 | 20240216 | 182100 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 113 | 20240216 | 182000 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 114 | 20240216 | 181900 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 115 | 20240216 | 181800 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 116 | 20240216 | 181700 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 117 | 20240216 | 181600 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 118 | 20240216 | 181500 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 119 | 20240216 | 181400 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 120 | 20240216 | 181300 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 121 | 20240216 | 181200 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 122 | 20240216 | 181100 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 2144 |
| 123 | 20240216 | 181000 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 124 | 20240216 | 180900 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 125 | 20240216 | 180800 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 126 | 20240216 | 180700 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 127 | 20240216 | 180600 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 128 | 20240216 | 180500 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 129 | 20240216 | 180400 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 130 | 20240216 | 180300 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 131 | 20240216 | 180200 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 132 | 20240216 | 180100 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 133 | 20240216 | 180000 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 134 | 20240216 | 175900 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 135 | 20240216 | 175800 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 136 | 20240216 | 175700 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 137 | 20240216 | 175600 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 138 | 20240216 | 175500 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 139 | 20240216 | 175400 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 140 | 20240216 | 175300 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 141 | 20240216 | 175200 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 142 | 20240216 | 175100 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 143 | 20240216 | 175000 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 144 | 20240216 | 174900 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 145 | 20240216 | 174800 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 146 | 20240216 | 174700 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 147 | 20240216 | 174600 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 148 | 20240216 | 174500 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 149 | 20240216 | 174400 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 150 | 20240216 | 174300 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 151 | 20240216 | 174200 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 152 | 20240216 | 174100 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 2144 |
| 153 | 20240216 | 174000 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 154 | 20240216 | 173900 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 155 | 20240216 | 173800 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 156 | 20240216 | 173700 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 157 | 20240216 | 173600 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 158 | 20240216 | 173500 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 159 | 20240216 | 173400 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 160 | 20240216 | 173300 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 161 | 20240216 | 173200 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 162 | 20240216 | 173100 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 163 | 20240216 | 173000 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 164 | 20240216 | 172900 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 165 | 20240216 | 172800 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 166 | 20240216 | 172700 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 167 | 20240216 | 172600 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 168 | 20240216 | 172500 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 169 | 20240216 | 172400 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 170 | 20240216 | 172300 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 171 | 20240216 | 172200 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 172 | 20240216 | 172100 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 173 | 20240216 | 172000 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 174 | 20240216 | 171900 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 175 | 20240216 | 171800 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 176 | 20240216 | 171700 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 177 | 20240216 | 171600 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 178 | 20240216 | 171500 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 179 | 20240216 | 171400 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 180 | 20240216 | 171300 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 181 | 20240216 | 171200 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 182 | 20240216 | 171100 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 2144 |
| 183 | 20240216 | 171000 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 184 | 20240216 | 170900 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 185 | 20240216 | 170800 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 186 | 20240216 | 170700 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 187 | 20240216 | 170600 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 188 | 20240216 | 170500 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 189 | 20240216 | 170400 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 190 | 20240216 | 170300 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 191 | 20240216 | 170200 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 192 | 20240216 | 170100 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 193 | 20240216 | 170000 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 194 | 20240216 | 165900 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 195 | 20240216 | 165800 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 196 | 20240216 | 165700 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 197 | 20240216 | 165600 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 198 | 20240216 | 165500 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 199 | 20240216 | 165400 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 200 | 20240216 | 165300 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 201 | 20240216 | 165200 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 202 | 20240216 | 165100 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 203 | 20240216 | 165000 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 204 | 20240216 | 164900 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 205 | 20240216 | 164800 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 206 | 20240216 | 164700 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 207 | 20240216 | 164600 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 208 | 20240216 | 164500 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 209 | 20240216 | 164400 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 210 | 20240216 | 164300 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 211 | 20240216 | 164200 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 212 | 20240216 | 164100 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 2144 |
| 213 | 20240216 | 164000 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 214 | 20240216 | 163900 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 215 | 20240216 | 163800 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 216 | 20240216 | 163700 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 217 | 20240216 | 163600 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 218 | 20240216 | 163500 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 219 | 20240216 | 163400 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 220 | 20240216 | 163300 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 221 | 20240216 | 163200 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 222 | 20240216 | 163100 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 223 | 20240216 | 163000 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 224 | 20240216 | 162900 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 225 | 20240216 | 162800 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 226 | 20240216 | 162700 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 227 | 20240216 | 162600 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 228 | 20240216 | 162500 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 229 | 20240216 | 162400 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 230 | 20240216 | 162300 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 231 | 20240216 | 162200 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 232 | 20240216 | 162100 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 233 | 20240216 | 162000 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 234 | 20240216 | 161900 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 235 | 20240216 | 161800 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 236 | 20240216 | 161700 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 237 | 20240216 | 161600 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 238 | 20240216 | 161500 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 239 | 20240216 | 161400 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 240 | 20240216 | 161300 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 241 | 20240216 | 161200 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 242 | 20240216 | 161100 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 2144 |
| 243 | 20240216 | 161000 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 244 | 20240216 | 160900 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 245 | 20240216 | 160800 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 246 | 20240216 | 160700 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 247 | 20240216 | 160600 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 248 | 20240216 | 160500 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 249 | 20240216 | 160400 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 250 | 20240216 | 160300 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 251 | 20240216 | 160200 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 252 | 20240216 | 160100 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 253 | 20240216 | 160000 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 254 | 20240216 | 155900 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 255 | 20240216 | 155800 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 256 | 20240216 | 155700 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 257 | 20240216 | 155600 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 258 | 20240216 | 155500 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 259 | 20240216 | 155400 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 260 | 20240216 | 155300 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 261 | 20240216 | 155200 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 262 | 20240216 | 155100 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 263 | 20240216 | 155000 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 264 | 20240216 | 154900 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 265 | 20240216 | 154800 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 266 | 20240216 | 154700 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 267 | 20240216 | 154600 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 268 | 20240216 | 154500 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 269 | 20240216 | 154400 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 270 | 20240216 | 154300 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 271 | 20240216 | 154200 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 272 | 20240216 | 154100 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 2144 |
| 273 | 20240216 | 154000 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 274 | 20240216 | 153900 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 275 | 20240216 | 153800 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 276 | 20240216 | 153700 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 277 | 20240216 | 153600 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 278 | 20240216 | 153500 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 279 | 20240216 | 153400 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 280 | 20240216 | 153300 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 281 | 20240216 | 153200 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 282 | 20240216 | 153100 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 0 |
| 283 | 20240216 | 153000 | 4958961900 | 35050 | 35050 | 35050 | 35050 | 2144 |
| 284 | 20240216 | 152900 | 4883814700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 285 | 20240216 | 152800 | 4883814700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 286 | 20240216 | 152700 | 4883814700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 287 | 20240216 | 152600 | 4883814700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 288 | 20240216 | 152500 | 4883814700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 289 | 20240216 | 152400 | 4883814700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 290 | 20240216 | 152300 | 4883814700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 291 | 20240216 | 152200 | 4883814700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 292 | 20240216 | 152100 | 4883814700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 293 | 20240216 | 152000 | 4883814700 | 35050 | 35050 | 35050 | 35050 | 0 |
| 294 | 20240216 | 151900 | 4883814700 | 35050 | 35000 | 35050 | 34850 | 987 |
| 295 | 20240216 | 151800 | 4849307000 | 34950 | 35050 | 35050 | 34950 | 249 |
| 296 | 20240216 | 151700 | 4840588700 | 35050 | 35250 | 35250 | 35000 | 452 |
| 297 | 20240216 | 151600 | 4824742100 | 35250 | 35200 | 35250 | 35100 | 1363 |
| 298 | 20240216 | 151500 | 4776781800 | 35150 | 35200 | 35200 | 35100 | 459 |
| 299 | 20240216 | 151400 | 4760631750 | 35250 | 35000 | 35250 | 34950 | 2176 |
| 300 | 20240216 | 151300 | 4684024650 | 35150 | 35050 | 35150 | 35000 | 246 |
| 301 | 20240216 | 151200 | 4675390200 | 35050 | 35150 | 35150 | 35050 | 200 |
| 302 | 20240216 | 151100 | 4668368650 | 35150 | 35150 | 35150 | 35000 | 219 |
| 303 | 20240216 | 151000 | 4660674100 | 35000 | 35100 | 35150 | 35000 | 325 |
| 304 | 20240216 | 150900 | 4649267350 | 35100 | 35050 | 35100 | 35050 | 201 |
| 305 | 20240216 | 150800 | 4642215450 | 34950 | 35050 | 35100 | 34950 | 529 |
| 306 | 20240216 | 150700 | 4623692450 | 35050 | 35100 | 35100 | 34950 | 321 |
| 307 | 20240216 | 150600 | 4612440650 | 35000 | 35100 | 35150 | 34950 | 439 |
| 308 | 20240216 | 150500 | 4597032550 | 35050 | 35100 | 35100 | 34950 | 260 |
| 309 | 20240216 | 150400 | 4587912850 | 35100 | 34900 | 35100 | 34900 | 334 |
| 310 | 20240216 | 150300 | 4576217000 | 34900 | 34900 | 35000 | 34900 | 262 |
| 311 | 20240216 | 150200 | 4567067350 | 34900 | 35000 | 35000 | 34900 | 266 |
| 312 | 20240216 | 150100 | 4557766200 | 35000 | 35100 | 35150 | 35000 | 268 |
| 313 | 20240216 | 150000 | 4548372650 | 34950 | 35050 | 35150 | 34950 | 481 |
| 314 | 20240216 | 145900 | 4531517400 | 35150 | 35150 | 35150 | 34950 | 351 |
| 315 | 20240216 | 145800 | 4519197700 | 35150 | 35050 | 35150 | 35000 | 602 |
| 316 | 20240216 | 145700 | 4498089350 | 35100 | 35000 | 35100 | 34950 | 376 |
| 317 | 20240216 | 145600 | 4484921200 | 35000 | 34950 | 35000 | 34950 | 359 |
| 318 | 20240216 | 145500 | 4472364300 | 34950 | 34950 | 34950 | 34900 | 379 |
| 319 | 20240216 | 145400 | 4459127900 | 34950 | 34900 | 34950 | 34800 | 528 |
| 320 | 20240216 | 145300 | 4440710000 | 34900 | 34900 | 34900 | 34850 | 199 |
| 321 | 20240216 | 145200 | 4433765600 | 34850 | 34900 | 34900 | 34850 | 334 |
| 322 | 20240216 | 145100 | 4422116150 | 34900 | 34900 | 34900 | 34850 | 293 |
| 323 | 20240216 | 145000 | 4411895750 | 34900 | 34850 | 34900 | 34750 | 387 |
| 324 | 20240216 | 144900 | 4398407000 | 34850 | 34850 | 34850 | 34750 | 374 |
| 325 | 20240216 | 144800 | 4385384350 | 34850 | 34850 | 34850 | 34800 | 214 |
| 326 | 20240216 | 144700 | 4377929350 | 34850 | 34800 | 34850 | 34800 | 262 |
| 327 | 20240216 | 144600 | 4368808100 | 34800 | 34850 | 34850 | 34700 | 342 |
| 328 | 20240216 | 144500 | 4356901900 | 34800 | 34850 | 34850 | 34700 | 259 |
| 329 | 20240216 | 144400 | 4347887000 | 34850 | 34800 | 34850 | 34700 | 387 |
| 330 | 20240216 | 144300 | 4334421350 | 34800 | 34750 | 34850 | 34750 | 162 |
| 331 | 20240216 | 144200 | 4328782100 | 34750 | 34800 | 34800 | 34750 | 291 |
| 332 | 20240216 | 144100 | 4318658750 | 34750 | 34750 | 34850 | 34750 | 409 |
| 333 | 20240216 | 144000 | 4304427300 | 34750 | 34700 | 34800 | 34700 | 286 |
| 334 | 20240216 | 143900 | 4294488450 | 34700 | 34750 | 34750 | 34650 | 277 |
| 335 | 20240216 | 143800 | 4284874600 | 34750 | 34700 | 34750 | 34600 | 205 |
| 336 | 20240216 | 143700 | 4277764300 | 34700 | 34700 | 34700 | 34600 | 467 |
| 337 | 20240216 | 143600 | 4261590700 | 34700 | 34700 | 34700 | 34650 | 109 |
| 338 | 20240216 | 143500 | 4257812400 | 34700 | 34700 | 34700 | 34600 | 238 |
| 339 | 20240216 | 143400 | 4249560700 | 34700 | 34750 | 34800 | 34650 | 154 |
| 340 | 20240216 | 143300 | 4244219300 | 34750 | 34600 | 34750 | 34500 | 159 |
| 341 | 20240216 | 143200 | 4238716800 | 34650 | 34700 | 34700 | 34550 | 190 |
| 342 | 20240216 | 143100 | 4232134200 | 34700 | 34650 | 34700 | 34600 | 623 |
| 343 | 20240216 | 143000 | 4210548900 | 34650 | 34650 | 34650 | 34600 | 38 |
| 344 | 20240216 | 142900 | 4209233350 | 34600 | 34550 | 34600 | 34450 | 205 |
| 345 | 20240216 | 142800 | 4202149000 | 34550 | 34550 | 34600 | 34500 | 47 |
| 346 | 20240216 | 142700 | 4200524000 | 34500 | 34550 | 34600 | 34500 | 156 |
| 347 | 20240216 | 142600 | 4195131550 | 34550 | 34550 | 34600 | 34550 | 180 |
| 348 | 20240216 | 142500 | 4188910550 | 34550 | 34500 | 34550 | 34500 | 117 |
| 349 | 20240216 | 142400 | 4184871800 | 34500 | 34550 | 34550 | 34450 | 258 |
| 350 | 20240216 | 142300 | 4175976900 | 34550 | 34500 | 34550 | 34400 | 285 |
| 351 | 20240216 | 142200 | 4166158550 | 34450 | 34450 | 34500 | 34450 | 108 |
| 352 | 20240216 | 142100 | 4162435350 | 34450 | 34550 | 34550 | 34400 | 240 |
| 353 | 20240216 | 142000 | 4154171350 | 34600 | 34450 | 34600 | 34450 | 590 |
| 354 | 20240216 | 141900 | 4133788150 | 34450 | 34400 | 34450 | 34400 | 104 |
| 355 | 20240216 | 141800 | 4130209900 | 34450 | 34350 | 34500 | 34350 | 184 |
| 356 | 20240216 | 141700 | 4123874200 | 34350 | 34400 | 34400 | 34350 | 151 |
| 357 | 20240216 | 141600 | 4118686050 | 34400 | 34450 | 34450 | 34350 | 76 |
| 358 | 20240216 | 141500 | 4116075150 | 34450 | 34450 | 34450 | 34350 | 100 |
| 359 | 20240216 | 141400 | 4112633250 | 34500 | 34400 | 34500 | 34350 | 219 |
| 360 | 20240216 | 141300 | 4105099850 | 34400 | 34400 | 34400 | 34350 | 148 |
| 361 | 20240216 | 141200 | 4100011200 | 34350 | 34400 | 34400 | 34300 | 147 |
| 362 | 20240216 | 141100 | 4094964750 | 34400 | 34350 | 34400 | 34300 | 239 |
| 363 | 20240216 | 141000 | 4086757200 | 34300 | 34300 | 34300 | 34300 | 58 |
| 364 | 20240216 | 140900 | 4084767800 | 34300 | 34300 | 34350 | 34200 | 51 |
| 365 | 20240216 | 140800 | 4083019400 | 34350 | 34250 | 34400 | 34200 | 92 |
| 366 | 20240216 | 140700 | 4079862800 | 34200 | 34250 | 34250 | 34200 | 129 |
| 367 | 20240216 | 140600 | 4075448000 | 34150 | 34300 | 34300 | 34150 | 99 |
| 368 | 20240216 | 140500 | 4072060550 | 34300 | 34300 | 34300 | 34250 | 121 |
| 369 | 20240216 | 140400 | 4067913400 | 34250 | 34250 | 34250 | 34250 | 66 |
| 370 | 20240216 | 140300 | 4065652900 | 34300 | 34250 | 34300 | 34250 | 326 |
| 371 | 20240216 | 140200 | 4054480850 | 34300 | 34300 | 34300 | 34250 | 104 |
| 372 | 20240216 | 140100 | 4050917000 | 34300 | 34300 | 34300 | 34250 | 80 |
| 373 | 20240216 | 140000 | 4048175650 | 34300 | 34350 | 34350 | 34250 | 125 |
| 374 | 20240216 | 135900 | 4043887800 | 34350 | 34350 | 34350 | 34300 | 140 |
| 375 | 20240216 | 135800 | 4039083800 | 34300 | 34300 | 34300 | 34300 | 110 |
| 376 | 20240216 | 135700 | 4035310800 | 34350 | 34250 | 34350 | 34250 | 79 |
| 377 | 20240216 | 135600 | 4032599550 | 34200 | 34200 | 34250 | 34150 | 92 |
| 378 | 20240216 | 135500 | 4029452850 | 34200 | 34200 | 34250 | 34100 | 79 |
| 379 | 20240216 | 135400 | 4026752600 | 34250 | 34250 | 34300 | 34200 | 61 |
| 380 | 20240216 | 135300 | 4024662400 | 34300 | 34250 | 34300 | 34200 | 137 |
| 381 | 20240216 | 135200 | 4019968900 | 34150 | 34100 | 34150 | 34100 | 401 |
| 382 | 20240216 | 135100 | 4006277750 | 34150 | 34150 | 34250 | 34150 | 174 |
| 383 | 20240216 | 135000 | 4000331450 | 34150 | 34250 | 34250 | 34150 | 100 |
| 384 | 20240216 | 134900 | 3996911650 | 34250 | 34150 | 34250 | 34150 | 125 |
| 385 | 20240216 | 134800 | 3992640600 | 34200 | 34250 | 34350 | 34150 | 178 |
| 386 | 20240216 | 134700 | 3986551100 | 34200 | 34200 | 34200 | 34100 | 514 |
| 387 | 20240216 | 134600 | 3969020800 | 34200 | 34150 | 34300 | 34100 | 502 |
| 388 | 20240216 | 134500 | 3951873800 | 34200 | 34200 | 34300 | 34200 | 593 |
| 389 | 20240216 | 134400 | 3931589250 | 34200 | 34200 | 34300 | 34200 | 109 |
| 390 | 20240216 | 134300 | 3927855850 | 34250 | 34250 | 34250 | 34200 | 117 |
| 391 | 20240216 | 134200 | 3923851700 | 34250 | 34300 | 34300 | 34250 | 218 |
| 392 | 20240216 | 134100 | 3916383950 | 34300 | 34350 | 34350 | 34250 | 399 |
| 393 | 20240216 | 134000 | 3902715400 | 34150 | 34350 | 34350 | 34150 | 765 |
| 394 | 20240216 | 133900 | 3876519800 | 34500 | 34350 | 34500 | 34350 | 131 |
| 395 | 20240216 | 133800 | 3872013700 | 34350 | 34400 | 34400 | 34350 | 106 |
| 396 | 20240216 | 133700 | 3868371500 | 34400 | 34350 | 34400 | 34250 | 1542 |
| 397 | 20240216 | 133600 | 3815549050 | 34350 | 34350 | 34350 | 34300 | 18 |
| 398 | 20240216 | 133500 | 3814930950 | 34300 | 34250 | 34350 | 34200 | 123 |
| 399 | 20240216 | 133400 | 3810716200 | 34300 | 34400 | 34400 | 34300 | 115 |
| 400 | 20240216 | 133300 | 3806766600 | 34300 | 34350 | 34400 | 34300 | 201 |
| 401 | 20240216 | 133200 | 3799863600 | 34350 | 34300 | 34400 | 34300 | 204 |
| 402 | 20240216 | 133100 | 3792855550 | 34300 | 34350 | 34400 | 34250 | 331 |
| 403 | 20240216 | 133000 | 3781490200 | 34300 | 34350 | 34350 | 34300 | 274 |
| 404 | 20240216 | 132900 | 3772091950 | 34350 | 34350 | 34350 | 34300 | 120 |
| 405 | 20240216 | 132800 | 3767973200 | 34350 | 34350 | 34350 | 34300 | 98 |
| 406 | 20240216 | 132700 | 3764611300 | 34350 | 34250 | 34350 | 34250 | 144 |
| 407 | 20240216 | 132600 | 3759672800 | 34300 | 34300 | 34350 | 34250 | 97 |
| 408 | 20240216 | 132500 | 3756345400 | 34350 | 34250 | 34350 | 34250 | 85 |
| 409 | 20240216 | 132400 | 3753429650 | 34200 | 34300 | 34400 | 34100 | 69 |
| 410 | 20240216 | 132300 | 3751065900 | 34300 | 34350 | 34400 | 34250 | 39 |
| 411 | 20240216 | 132200 | 3749727800 | 34300 | 34350 | 34500 | 34300 | 504 |
| 412 | 20240216 | 132100 | 3732410200 | 34250 | 34350 | 34350 | 34250 | 109 |
| 413 | 20240216 | 132000 | 3728669600 | 34350 | 34450 | 34450 | 34200 | 128 |
| 414 | 20240216 | 131900 | 3724266200 | 34450 | 34400 | 34450 | 34350 | 99 |
| 415 | 20240216 | 131800 | 3720862000 | 34400 | 34450 | 34450 | 34300 | 173 |
| 416 | 20240216 | 131700 | 3714924250 | 34400 | 34350 | 34450 | 34350 | 170 |
| 417 | 20240216 | 131600 | 3709079700 | 34400 | 34450 | 34450 | 34400 | 91 |
| 418 | 20240216 | 131500 | 3705948000 | 34450 | 34350 | 34450 | 34350 | 92 |
| 419 | 20240216 | 131400 | 3702786700 | 34400 | 34400 | 34450 | 34300 | 65 |
| 420 | 20240216 | 131300 | 3700552350 | 34400 | 34400 | 34450 | 34200 | 100 |
| 421 | 20240216 | 131200 | 3697116750 | 34400 | 34400 | 34450 | 34400 | 60 |
| 422 | 20240216 | 131100 | 3695050900 | 34350 | 34450 | 34450 | 34350 | 64 |
| 423 | 20240216 | 131000 | 3692851800 | 34450 | 34450 | 34450 | 34400 | 186 |
| 424 | 20240216 | 130900 | 3686446600 | 34400 | 34400 | 34450 | 34400 | 92 |
| 425 | 20240216 | 130800 | 3683280550 | 34400 | 34400 | 34400 | 34350 | 74 |
| 426 | 20240216 | 130700 | 3680735800 | 34450 | 34400 | 34450 | 34350 | 120 |
| 427 | 20240216 | 130600 | 3676607350 | 34400 | 34400 | 34450 | 34350 | 139 |
| 428 | 20240216 | 130500 | 3671825350 | 34400 | 34450 | 34450 | 34400 | 114 |
| 429 | 20240216 | 130400 | 3667902250 | 34450 | 34400 | 34450 | 34400 | 93 |
| 430 | 20240216 | 130300 | 3664701950 | 34450 | 34350 | 34450 | 34350 | 286 |
| 431 | 20240216 | 130200 | 3654853800 | 34400 | 34400 | 34400 | 34350 | 44 |
| 432 | 20240216 | 130100 | 3653340700 | 34350 | 34300 | 34400 | 34250 | 123 |
| 433 | 20240216 | 130000 | 3649117000 | 34300 | 34350 | 34350 | 34150 | 129 |
| 434 | 20240216 | 125900 | 3644702250 | 34200 | 34350 | 34400 | 34150 | 300 |
| 435 | 20240216 | 125800 | 3634442050 | 34350 | 34250 | 34350 | 34250 | 68 |
| 436 | 20240216 | 125700 | 3632111850 | 34150 | 34400 | 34400 | 34150 | 48 |
| 437 | 20240216 | 125600 | 3630467200 | 34400 | 34300 | 34400 | 34300 | 149 |
| 438 | 20240216 | 125500 | 3625347100 | 34300 | 34400 | 34400 | 34300 | 59 |
| 439 | 20240216 | 125400 | 3623320800 | 34400 | 34350 | 34400 | 34150 | 82 |
| 440 | 20240216 | 125300 | 3620513050 | 34350 | 34350 | 34400 | 34350 | 67 |
| 441 | 20240216 | 125200 | 3618211550 | 34350 | 34300 | 34350 | 34300 | 78 |
| 442 | 20240216 | 125100 | 3615534950 | 34400 | 34250 | 34400 | 34150 | 118 |
| 443 | 20240216 | 125000 | 3611491500 | 34250 | 34250 | 34250 | 34200 | 64 |
| 444 | 20240216 | 124900 | 3609300000 | 34250 | 34250 | 34250 | 34100 | 119 |
| 445 | 20240216 | 124800 | 3605237650 | 34200 | 34250 | 34250 | 34200 | 67 |
| 446 | 20240216 | 124700 | 3602945300 | 34100 | 34400 | 34400 | 34100 | 143 |
| 447 | 20240216 | 124600 | 3598044850 | 34350 | 34350 | 34450 | 34300 | 131 |
| 448 | 20240216 | 124500 | 3593545450 | 34350 | 34250 | 34350 | 34250 | 102 |
| 449 | 20240216 | 124400 | 3590050550 | 34250 | 34350 | 34350 | 34100 | 122 |
| 450 | 20240216 | 124300 | 3585873350 | 34350 | 34450 | 34450 | 34250 | 53 |
| 451 | 20240216 | 124200 | 3584056650 | 34450 | 34400 | 34450 | 34250 | 103 |
| 452 | 20240216 | 124100 | 3580517100 | 34400 | 34450 | 34450 | 34400 | 87 |
| 453 | 20240216 | 124000 | 3577521050 | 34250 | 34300 | 34450 | 34250 | 135 |
| 454 | 20240216 | 123900 | 3572895300 | 34350 | 34400 | 34400 | 34300 | 39 |
| 455 | 20240216 | 123800 | 3571555400 | 34400 | 34400 | 34500 | 34350 | 42 |
| 456 | 20240216 | 123700 | 3570110450 | 34450 | 34450 | 34450 | 34450 | 95 |
| 457 | 20240216 | 123600 | 3566837700 | 34450 | 34350 | 34500 | 34350 | 101 |
| 458 | 20240216 | 123500 | 3563363450 | 34350 | 34400 | 34400 | 34300 | 88 |
| 459 | 20240216 | 123400 | 3560341800 | 34300 | 34400 | 34450 | 34300 | 77 |
| 460 | 20240216 | 123300 | 3557695150 | 34350 | 34400 | 34450 | 34350 | 78 |
| 461 | 20240216 | 123200 | 3555011950 | 34400 | 34350 | 34450 | 34350 | 92 |
| 462 | 20240216 | 123100 | 3551849750 | 34400 | 34450 | 34450 | 34350 | 99 |
| 463 | 20240216 | 123000 | 3548442250 | 34450 | 34400 | 34450 | 34400 | 85 |
| 464 | 20240216 | 122900 | 3545517000 | 34450 | 34400 | 34450 | 34250 | 59 |
| 465 | 20240216 | 122800 | 3543490650 | 34400 | 34400 | 34450 | 34400 | 34 |
| 466 | 20240216 | 122700 | 3542320600 | 34400 | 34300 | 34400 | 34300 | 81 |
| 467 | 20240216 | 122600 | 3539538400 | 34250 | 34450 | 34450 | 34250 | 104 |
| 468 | 20240216 | 122500 | 3535959650 | 34400 | 34400 | 34400 | 34250 | 101 |
| 469 | 20240216 | 122400 | 3532491150 | 34500 | 34550 | 34550 | 34400 | 65 |
| 470 | 20240216 | 122300 | 3530252100 | 34450 | 34600 | 34650 | 34450 | 506 |
| 471 | 20240216 | 122200 | 3512795150 | 34600 | 34550 | 34600 | 34550 | 75 |
| 472 | 20240216 | 122100 | 3510202500 | 34700 | 34700 | 34800 | 34600 | 107 |
| 473 | 20240216 | 122000 | 3506489950 | 34800 | 34550 | 34800 | 34550 | 2865 |
| 474 | 20240216 | 121900 | 3407094600 | 34550 | 34350 | 34550 | 34350 | 2020 |
| 475 | 20240216 | 121800 | 3337412650 | 34350 | 34350 | 34400 | 34300 | 315 |
| 476 | 20240216 | 121700 | 3326596950 | 34350 | 34150 | 34350 | 34100 | 242 |
| 477 | 20240216 | 121600 | 3318311450 | 34150 | 34100 | 34150 | 34100 | 54 |
| 478 | 20240216 | 121500 | 3316469900 | 34100 | 34150 | 34150 | 34050 | 136 |
| 479 | 20240216 | 121400 | 3311830200 | 34150 | 34150 | 34150 | 34100 | 64 |
| 480 | 20240216 | 121300 | 3309647050 | 34200 | 34100 | 34200 | 34100 | 102 |
| 481 | 20240216 | 121200 | 3306162950 | 34100 | 34200 | 34200 | 34100 | 103 |
| 482 | 20240216 | 121100 | 3302646950 | 34150 | 34150 | 34200 | 34050 | 120 |
| 483 | 20240216 | 121000 | 3298558850 | 34200 | 34150 | 34200 | 34100 | 108 |
| 484 | 20240216 | 120900 | 3294871050 | 34200 | 34300 | 34300 | 34100 | 228 |
| 485 | 20240216 | 120800 | 3287075850 | 34250 | 34250 | 34250 | 34200 | 107 |
| 486 | 20240216 | 120700 | 3283411600 | 34250 | 34200 | 34250 | 34200 | 63 |
| 487 | 20240216 | 120600 | 3281256800 | 34200 | 34200 | 34250 | 34200 | 100 |
| 488 | 20240216 | 120500 | 3277835250 | 34250 | 34200 | 34250 | 34200 | 125 |
| 489 | 20240216 | 120400 | 3273558350 | 34150 | 34200 | 34200 | 34150 | 80 |
| 490 | 20240216 | 120300 | 3270825600 | 34100 | 34100 | 34150 | 34100 | 88 |
| 491 | 20240216 | 120200 | 3267823650 | 34150 | 34100 | 34200 | 34050 | 115 |
| 492 | 20240216 | 120100 | 3263903150 | 34050 | 34150 | 34150 | 34050 | 70 |
| 493 | 20240216 | 120000 | 3261515400 | 34200 | 34100 | 34200 | 34050 | 120 |
| 494 | 20240216 | 115900 | 3257422250 | 34100 | 34100 | 34100 | 34100 | 127 |
| 495 | 20240216 | 115800 | 3253091550 | 34100 | 34050 | 34100 | 34050 | 67 |
| 496 | 20240216 | 115700 | 3250810050 | 34100 | 34050 | 34100 | 34050 | 104 |
| 497 | 20240216 | 115600 | 3247266350 | 34000 | 34100 | 34150 | 34000 | 323 |
| 498 | 20240216 | 115500 | 3236266200 | 34100 | 34100 | 34200 | 34100 | 306 |
| 499 | 20240216 | 115400 | 3225824650 | 34100 | 34150 | 34150 | 34100 | 96 |
| 500 | 20240216 | 115300 | 3222549150 | 34200 | 34050 | 34200 | 34050 | 77 |
| 501 | 20240216 | 115200 | 3219922850 | 34050 | 34100 | 34200 | 34050 | 62 |
| 502 | 20240216 | 115100 | 3217809450 | 34050 | 34100 | 34100 | 34050 | 141 |
| 503 | 20240216 | 115000 | 3213005800 | 34200 | 34200 | 34350 | 34050 | 152 |
| 504 | 20240216 | 114900 | 3207813650 | 34200 | 34000 | 34200 | 34000 | 98 |
| 505 | 20240216 | 114800 | 3204478650 | 34000 | 34050 | 34200 | 34000 | 165 |
| 506 | 20240216 | 114700 | 3198861550 | 34050 | 34000 | 34050 | 33950 | 269 |
| 507 | 20240216 | 114600 | 3189718900 | 34000 | 34150 | 34150 | 34000 | 1172 |
| 508 | 20240216 | 114500 | 3149816000 | 34200 | 34200 | 34300 | 34200 | 106 |
| 509 | 20240216 | 114400 | 3146188400 | 34250 | 34150 | 34250 | 34100 | 108 |
| 510 | 20240216 | 114300 | 3142498450 | 34200 | 34200 | 34200 | 34150 | 23 |
| 511 | 20240216 | 114200 | 3141711900 | 34200 | 34150 | 34200 | 34150 | 67 |
| 512 | 20240216 | 114100 | 3139423650 | 34100 | 34150 | 34250 | 34100 | 92 |
| 513 | 20240216 | 114000 | 3136279600 | 34150 | 34250 | 34250 | 34150 | 108 |
| 514 | 20240216 | 113900 | 3132585600 | 34250 | 34200 | 34250 | 34100 | 212 |
| 515 | 20240216 | 113800 | 3125345800 | 34200 | 34200 | 34200 | 34150 | 60 |
| 516 | 20240216 | 113700 | 3123295750 | 34150 | 34100 | 34150 | 34100 | 165 |
| 517 | 20240216 | 113600 | 3117666600 | 34100 | 34200 | 34200 | 34100 | 127 |
| 518 | 20240216 | 113500 | 3113331500 | 34250 | 34300 | 34450 | 34200 | 1275 |
| 519 | 20240216 | 113400 | 3069616200 | 34350 | 34300 | 34400 | 34300 | 142 |
| 520 | 20240216 | 113300 | 3064740500 | 34350 | 34350 | 34400 | 34300 | 63 |
| 521 | 20240216 | 113200 | 3062577850 | 34400 | 34350 | 34400 | 34300 | 89 |
| 522 | 20240216 | 113100 | 3059520500 | 34400 | 34350 | 34400 | 34350 | 66 |
| 523 | 20240216 | 113000 | 3057250150 | 34300 | 34400 | 34450 | 34300 | 434 |
| 524 | 20240216 | 112900 | 3042343300 | 34400 | 34550 | 34550 | 34400 | 435 |
| 525 | 20240216 | 112800 | 3027357100 | 34550 | 34650 | 34650 | 34550 | 968 |
| 526 | 20240216 | 112700 | 2993863100 | 34650 | 34650 | 34650 | 34600 | 108 |
| 527 | 20240216 | 112600 | 2990124100 | 34650 | 34700 | 34700 | 34600 | 72 |
| 528 | 20240216 | 112500 | 2987629850 | 34700 | 34750 | 34750 | 34650 | 159 |
| 529 | 20240216 | 112400 | 2982117650 | 34750 | 34650 | 34750 | 34650 | 113 |
| 530 | 20240216 | 112300 | 2978197450 | 34700 | 34750 | 34750 | 34700 | 434 |
| 531 | 20240216 | 112200 | 2963128500 | 34800 | 34850 | 34850 | 34800 | 32 |
| 532 | 20240216 | 112100 | 2962013650 | 34800 | 34800 | 34850 | 34800 | 89 |
| 533 | 20240216 | 112000 | 2958914600 | 34800 | 34800 | 34850 | 34750 | 103 |
| 534 | 20240216 | 111900 | 2955330050 | 34750 | 34800 | 34850 | 34750 | 175 |
| 535 | 20240216 | 111800 | 2949239250 | 34800 | 34850 | 34850 | 34750 | 71 |
| 536 | 20240216 | 111700 | 2946768050 | 34850 | 34900 | 34900 | 34850 | 35 |
| 537 | 20240216 | 111600 | 2945547700 | 34900 | 34900 | 34900 | 34900 | 111 |
| 538 | 20240216 | 111500 | 2941673800 | 34900 | 34900 | 34900 | 34900 | 20 |
| 539 | 20240216 | 111400 | 2940975800 | 34900 | 34900 | 34950 | 34900 | 98 |
| 540 | 20240216 | 111300 | 2937551450 | 34900 | 34850 | 34900 | 34850 | 164 |
| 541 | 20240216 | 111200 | 2931828150 | 34900 | 34900 | 34900 | 34900 | 17 |
| 542 | 20240216 | 111100 | 2931234850 | 34900 | 34800 | 34900 | 34800 | 262 |
| 543 | 20240216 | 111000 | 2922104300 | 34850 | 34800 | 34850 | 34800 | 53 |
| 544 | 20240216 | 110900 | 2920257500 | 34800 | 34850 | 34850 | 34800 | 94 |
| 545 | 20240216 | 110800 | 2916983550 | 34850 | 34800 | 34850 | 34750 | 38 |
| 546 | 20240216 | 110700 | 2915660300 | 34800 | 34750 | 34850 | 34750 | 103 |
| 547 | 20240216 | 110600 | 2912076000 | 34800 | 34750 | 34800 | 34700 | 47 |
| 548 | 20240216 | 110500 | 2910442650 | 34750 | 34750 | 34800 | 34700 | 58 |
| 549 | 20240216 | 110400 | 2908425850 | 34750 | 34750 | 34850 | 34700 | 85 |
| 550 | 20240216 | 110300 | 2905470150 | 34700 | 34600 | 34700 | 34600 | 136 |
| 551 | 20240216 | 110200 | 2900752850 | 34650 | 34600 | 34650 | 34600 | 37 |
| 552 | 20240216 | 110100 | 2899471700 | 34600 | 34500 | 34600 | 34500 | 49 |
| 553 | 20240216 | 110000 | 2897778100 | 34500 | 34550 | 34550 | 34450 | 194 |
| 554 | 20240216 | 105900 | 2891090600 | 34650 | 34500 | 34650 | 34500 | 75 |
| 555 | 20240216 | 105800 | 2888497650 | 34650 | 34650 | 34650 | 34600 | 304 |
| 556 | 20240216 | 105700 | 2877975750 | 34700 | 34600 | 34700 | 34550 | 156 |
| 557 | 20240216 | 105600 | 2872584700 | 34600 | 34600 | 34650 | 34600 | 192 |
| 558 | 20240216 | 105500 | 2865939700 | 34650 | 34650 | 34650 | 34650 | 47 |
| 559 | 20240216 | 105400 | 2864311150 | 34700 | 34600 | 34700 | 34550 | 92 |
| 560 | 20240216 | 105300 | 2861127100 | 34700 | 34600 | 34700 | 34600 | 73 |
| 561 | 20240216 | 105200 | 2858598050 | 34650 | 34650 | 34700 | 34650 | 113 |
| 562 | 20240216 | 105100 | 2854681900 | 34650 | 34700 | 34750 | 34500 | 1740 |
| 563 | 20240216 | 105000 | 2794614600 | 34500 | 34850 | 34850 | 34500 | 1198 |
| 564 | 20240216 | 104900 | 2753040000 | 34850 | 34950 | 34950 | 34850 | 49 |
| 565 | 20240216 | 104800 | 2751329200 | 34950 | 34900 | 34950 | 34900 | 127 |
| 566 | 20240216 | 104700 | 2746893750 | 34900 | 34850 | 34900 | 34850 | 108 |
| 567 | 20240216 | 104600 | 2743125550 | 34900 | 34950 | 34950 | 34900 | 22 |
| 568 | 20240216 | 104500 | 2742357500 | 34950 | 35000 | 35000 | 34900 | 108 |
| 569 | 20240216 | 104400 | 2738586150 | 35000 | 34850 | 35000 | 34850 | 180 |
| 570 | 20240216 | 104300 | 2732298300 | 34850 | 34750 | 34900 | 34600 | 240 |
| 571 | 20240216 | 104200 | 2723963900 | 34700 | 34700 | 34700 | 34550 | 1921 |
| 572 | 20240216 | 104100 | 2657345750 | 34700 | 34750 | 34750 | 34700 | 107 |
| 573 | 20240216 | 104000 | 2653630950 | 34750 | 34700 | 34750 | 34700 | 190 |
| 574 | 20240216 | 103900 | 2647031900 | 34700 | 34650 | 34700 | 34650 | 75 |
| 575 | 20240216 | 103800 | 2644433000 | 34650 | 34600 | 34750 | 34600 | 372 |
| 576 | 20240216 | 103700 | 2631539300 | 34650 | 34800 | 34800 | 34550 | 1087 |
| 577 | 20240216 | 103600 | 2593889950 | 34850 | 34900 | 34900 | 34850 | 58 |
| 578 | 20240216 | 103500 | 2591866400 | 34900 | 34900 | 35000 | 34900 | 145 |
| 579 | 20240216 | 103400 | 2586804900 | 35000 | 34950 | 35000 | 34900 | 572 |
| 580 | 20240216 | 103300 | 2566817950 | 35000 | 35000 | 35050 | 35000 | 202 |
| 581 | 20240216 | 103200 | 2559745350 | 35050 | 35050 | 35100 | 35000 | 83 |
| 582 | 20240216 | 103100 | 2556839250 | 35050 | 35050 | 35050 | 35000 | 80 |
| 583 | 20240216 | 103000 | 2554038750 | 35050 | 35050 | 35050 | 35000 | 69 |
| 584 | 20240216 | 102900 | 2551622000 | 35050 | 35100 | 35100 | 35000 | 53 |
| 585 | 20240216 | 102800 | 2549763900 | 34950 | 35000 | 35100 | 34950 | 163 |
| 586 | 20240216 | 102700 | 2544061900 | 35000 | 35050 | 35150 | 35000 | 152 |
| 587 | 20240216 | 102600 | 2538733600 | 34950 | 35100 | 35100 | 34950 | 582 |
| 588 | 20240216 | 102500 | 2518352400 | 35100 | 35100 | 35100 | 35100 | 45 |
| 589 | 20240216 | 102400 | 2516772900 | 35150 | 35050 | 35150 | 35050 | 97 |
| 590 | 20240216 | 102300 | 2513370750 | 35050 | 35100 | 35200 | 35050 | 144 |
| 591 | 20240216 | 102200 | 2508314750 | 35100 | 35250 | 35250 | 35100 | 702 |
| 592 | 20240216 | 102100 | 2483651150 | 35200 | 35200 | 35250 | 35200 | 337 |
| 593 | 20240216 | 102000 | 2471787950 | 35250 | 35250 | 35300 | 35200 | 271 |
| 594 | 20240216 | 101900 | 2462237350 | 35300 | 35250 | 35300 | 35200 | 370 |
| 595 | 20240216 | 101800 | 2449198200 | 35200 | 35100 | 35250 | 35050 | 486 |
| 596 | 20240216 | 101700 | 2432120150 | 35050 | 34950 | 35100 | 34950 | 271 |
| 597 | 20240216 | 101600 | 2422624750 | 34900 | 34850 | 35000 | 34850 | 175 |
| 598 | 20240216 | 101500 | 2416517150 | 34800 | 34800 | 34900 | 34800 | 252 |
| 599 | 20240216 | 101400 | 2407739450 | 34850 | 34900 | 34900 | 34750 | 262 |
| 600 | 20240216 | 101300 | 2398624000 | 34850 | 34850 | 34900 | 34750 | 103 |
| 601 | 20240216 | 101200 | 2395041750 | 34900 | 34800 | 34900 | 34700 | 118 |
| 602 | 20240216 | 101100 | 2390933900 | 34600 | 34550 | 34800 | 34550 | 361 |
| 603 | 20240216 | 101000 | 2378440400 | 34550 | 34500 | 34600 | 34450 | 80 |
| 604 | 20240216 | 100900 | 2375681750 | 34500 | 34550 | 34600 | 34500 | 434 |
| 605 | 20240216 | 100800 | 2360695900 | 34500 | 34550 | 34650 | 34500 | 451 |
| 606 | 20240216 | 100700 | 2345117450 | 34600 | 34800 | 34950 | 34600 | 5171 |
| 607 | 20240216 | 100600 | 2165654850 | 34850 | 35000 | 35050 | 34850 | 1027 |
| 608 | 20240216 | 100500 | 2129775900 | 35000 | 35250 | 35300 | 35000 | 784 |
| 609 | 20240216 | 100400 | 2102169250 | 35250 | 35300 | 35300 | 35250 | 178 |
| 610 | 20240216 | 100300 | 2095890700 | 35300 | 35350 | 35350 | 35250 | 287 |
| 611 | 20240216 | 100200 | 2085766750 | 35300 | 35300 | 35350 | 35300 | 131 |
| 612 | 20240216 | 100100 | 2081139900 | 35300 | 35250 | 35300 | 35200 | 572 |
| 613 | 20240216 | 100000 | 2060962500 | 35300 | 35300 | 35350 | 35300 | 127 |
| 614 | 20240216 | 095900 | 2056477450 | 35350 | 35350 | 35400 | 35300 | 619 |
| 615 | 20240216 | 095800 | 2034598550 | 35400 | 35350 | 35400 | 35350 | 420 |
| 616 | 20240216 | 095700 | 2019748550 | 35250 | 35250 | 35350 | 35250 | 824 |
| 617 | 20240216 | 095600 | 1990663000 | 35250 | 35100 | 35250 | 35100 | 135 |
| 618 | 20240216 | 095500 | 1985915050 | 35250 | 35350 | 35350 | 35100 | 1491 |
| 619 | 20240216 | 095400 | 1933477150 | 35350 | 35350 | 35350 | 35250 | 696 |
| 620 | 20240216 | 095300 | 1908908100 | 35300 | 35250 | 35400 | 35200 | 843 |
| 621 | 20240216 | 095200 | 1879134300 | 35200 | 35250 | 35250 | 35150 | 582 |
| 622 | 20240216 | 095100 | 1858632300 | 35300 | 35300 | 35350 | 35250 | 1248 |
| 623 | 20240216 | 095000 | 1814580800 | 35250 | 35150 | 35250 | 35100 | 862 |
| 624 | 20240216 | 094900 | 1784304850 | 35150 | 35250 | 35300 | 35050 | 1434 |
| 625 | 20240216 | 094800 | 1733831250 | 35300 | 35350 | 35400 | 35250 | 2453 |
| 626 | 20240216 | 094700 | 1647149750 | 35400 | 35250 | 35400 | 35200 | 2788 |
| 627 | 20240216 | 094600 | 1548819100 | 35300 | 35200 | 35300 | 35200 | 1280 |
| 628 | 20240216 | 094500 | 1503701500 | 35250 | 35100 | 35300 | 35100 | 3224 |
| 629 | 20240216 | 094400 | 1390260750 | 35100 | 34950 | 35200 | 34950 | 2785 |
| 630 | 20240216 | 094300 | 1292478700 | 34950 | 35100 | 35300 | 34950 | 2001 |
| 631 | 20240216 | 094200 | 1222147300 | 35050 | 34850 | 35050 | 34850 | 2398 |
| 632 | 20240216 | 094100 | 1138297750 | 34850 | 34600 | 34900 | 34600 | 1212 |
| 633 | 20240216 | 094000 | 1096200750 | 34550 | 34400 | 34550 | 34400 | 320 |
| 634 | 20240216 | 093900 | 1085166750 | 34500 | 34650 | 34700 | 34350 | 925 |
| 635 | 20240216 | 093800 | 1053219600 | 34700 | 34700 | 34700 | 34650 | 735 |
| 636 | 20240216 | 093700 | 1027723500 | 34700 | 34700 | 34700 | 34600 | 498 |
| 637 | 20240216 | 093600 | 1010447750 | 34700 | 34600 | 34750 | 34600 | 895 |
| 638 | 20240216 | 093500 | 979434900 | 34550 | 34300 | 34600 | 34300 | 2633 |
| 639 | 20240216 | 093400 | 888731950 | 34300 | 34350 | 34350 | 34250 | 131 |
| 640 | 20240216 | 093300 | 884237750 | 34300 | 34400 | 34400 | 34300 | 551 |
| 641 | 20240216 | 093200 | 865336250 | 34400 | 34350 | 34450 | 34350 | 194 |
| 642 | 20240216 | 093100 | 858664200 | 34450 | 34350 | 34450 | 34350 | 470 |
| 643 | 20240216 | 093000 | 842500050 | 34450 | 34250 | 34450 | 34250 | 624 |
| 644 | 20240216 | 092900 | 821043200 | 34300 | 34200 | 34350 | 34200 | 263 |
| 645 | 20240216 | 092800 | 812011450 | 34200 | 34150 | 34300 | 34000 | 625 |
| 646 | 20240216 | 092700 | 790617700 | 34000 | 33850 | 34000 | 33850 | 194 |
| 647 | 20240216 | 092600 | 784029050 | 33850 | 34150 | 34200 | 33850 | 1520 |
| 648 | 20240216 | 092500 | 732335650 | 34100 | 34400 | 34450 | 34100 | 3579 |
| 649 | 20240216 | 092400 | 609696500 | 34450 | 34500 | 34600 | 34350 | 1041 |
| 650 | 20240216 | 092300 | 573842950 | 34500 | 34550 | 34550 | 34350 | 1652 |
| 651 | 20240216 | 092200 | 516907450 | 34550 | 34400 | 34550 | 34350 | 337 |
| 652 | 20240216 | 092100 | 505302350 | 34400 | 34300 | 34700 | 34300 | 2572 |
| 653 | 20240216 | 092000 | 416732750 | 34300 | 33800 | 34300 | 33750 | 1694 |
| 654 | 20240216 | 091900 | 359056500 | 33800 | 33650 | 33850 | 33550 | 702 |
| 655 | 20240216 | 091800 | 335365250 | 33700 | 33650 | 33700 | 33600 | 95 |
| 656 | 20240216 | 091700 | 332169300 | 33600 | 33800 | 33800 | 33600 | 79 |
| 657 | 20240216 | 091600 | 329507300 | 33800 | 33750 | 33800 | 33600 | 379 |
| 658 | 20240216 | 091500 | 316728400 | 33750 | 33700 | 33750 | 33650 | 161 |
| 659 | 20240216 | 091400 | 311302950 | 33700 | 33700 | 33750 | 33700 | 257 |
| 660 | 20240216 | 091300 | 302630400 | 33700 | 33350 | 33800 | 33350 | 509 |
| 661 | 20240216 | 091200 | 285556450 | 33400 | 33250 | 33400 | 33200 | 241 |
| 662 | 20240216 | 091100 | 277533550 | 33250 | 33100 | 33300 | 32950 | 435 |
| 663 | 20240216 | 091000 | 263110900 | 33000 | 33150 | 33150 | 33000 | 609 |
| 664 | 20240216 | 090900 | 242973700 | 33100 | 33150 | 33300 | 33100 | 814 |
| 665 | 20240216 | 090800 | 215996000 | 33300 | 33600 | 33650 | 33150 | 1499 |
| 666 | 20240216 | 090700 | 165987450 | 33650 | 33550 | 33650 | 33450 | 177 |
| 667 | 20240216 | 090600 | 160054100 | 33450 | 33450 | 33500 | 33450 | 89 |
| 668 | 20240216 | 090500 | 157075500 | 33550 | 33550 | 33550 | 33400 | 384 |
| 669 | 20240216 | 090400 | 144216250 | 33650 | 33450 | 33650 | 33450 | 317 |
| 670 | 20240216 | 090300 | 133575400 | 33450 | 33350 | 33450 | 33250 | 428 |
| 671 | 20240216 | 090200 | 119322600 | 33350 | 33350 | 33350 | 33200 | 784 |
| 672 | 20240216 | 090100 | 93250850 | 33250 | 33600 | 33600 | 33250 | 1850 |
| 673 | 20240216 | 090000 | 31474150 | 33750 | 33800 | 33800 | 33550 | 882 |