38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 205600 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 2444 |
| 3 | 20240216 | 205500 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 4 | 20240216 | 205400 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 5 | 20240216 | 205300 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 6 | 20240216 | 205200 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 7 | 20240216 | 205100 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 8 | 20240216 | 205000 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 9 | 20240216 | 204900 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 10 | 20240216 | 204800 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 11 | 20240216 | 204700 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 12 | 20240216 | 204600 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 13 | 20240216 | 204500 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 14 | 20240216 | 204400 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 15 | 20240216 | 204300 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 16 | 20240216 | 204200 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 17 | 20240216 | 204100 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 18 | 20240216 | 204000 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 19 | 20240216 | 203900 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 20 | 20240216 | 203800 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 21 | 20240216 | 203700 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 22 | 20240216 | 203600 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 23 | 20240216 | 203500 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 24 | 20240216 | 203400 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 25 | 20240216 | 203300 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 26 | 20240216 | 203200 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 27 | 20240216 | 203100 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 28 | 20240216 | 203000 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 29 | 20240216 | 202900 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 30 | 20240216 | 202800 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 31 | 20240216 | 202700 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 32 | 20240216 | 202600 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 2444 |
| 33 | 20240216 | 202500 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 34 | 20240216 | 202400 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 35 | 20240216 | 202300 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 36 | 20240216 | 202200 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 37 | 20240216 | 202100 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 38 | 20240216 | 202000 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 39 | 20240216 | 201900 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 40 | 20240216 | 201800 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 41 | 20240216 | 201700 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 42 | 20240216 | 201600 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 43 | 20240216 | 201500 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 44 | 20240216 | 201400 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 45 | 20240216 | 201300 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 46 | 20240216 | 201200 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 47 | 20240216 | 201100 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 48 | 20240216 | 201000 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 49 | 20240216 | 200900 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 50 | 20240216 | 200800 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 51 | 20240216 | 200700 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 52 | 20240216 | 200600 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 53 | 20240216 | 200500 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 54 | 20240216 | 200400 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 55 | 20240216 | 200300 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 56 | 20240216 | 200200 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 57 | 20240216 | 200100 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 58 | 20240216 | 200000 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 59 | 20240216 | 195900 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 60 | 20240216 | 195800 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 61 | 20240216 | 195700 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 62 | 20240216 | 195600 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 2444 |
| 63 | 20240216 | 195500 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 64 | 20240216 | 195400 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 65 | 20240216 | 195300 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 66 | 20240216 | 195200 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 67 | 20240216 | 195100 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 68 | 20240216 | 195000 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 69 | 20240216 | 194900 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 70 | 20240216 | 194800 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 71 | 20240216 | 194700 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 72 | 20240216 | 194600 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 73 | 20240216 | 194500 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 74 | 20240216 | 194400 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 75 | 20240216 | 194300 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 76 | 20240216 | 194200 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 77 | 20240216 | 194100 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 78 | 20240216 | 194000 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 79 | 20240216 | 193900 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 80 | 20240216 | 193800 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 81 | 20240216 | 193700 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 82 | 20240216 | 193600 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 83 | 20240216 | 193500 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 84 | 20240216 | 193400 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 85 | 20240216 | 193300 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 86 | 20240216 | 193200 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 87 | 20240216 | 193100 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 88 | 20240216 | 193000 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 89 | 20240216 | 192900 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 90 | 20240216 | 192800 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 91 | 20240216 | 192700 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 92 | 20240216 | 192600 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 2444 |
| 93 | 20240216 | 192500 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 94 | 20240216 | 192400 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 95 | 20240216 | 192300 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 96 | 20240216 | 192200 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 97 | 20240216 | 192100 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 98 | 20240216 | 192000 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 99 | 20240216 | 191900 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 100 | 20240216 | 191800 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 101 | 20240216 | 191700 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 102 | 20240216 | 191600 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 103 | 20240216 | 191500 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 104 | 20240216 | 191400 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 105 | 20240216 | 191300 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 106 | 20240216 | 191200 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 107 | 20240216 | 191100 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 108 | 20240216 | 191000 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 109 | 20240216 | 190900 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 110 | 20240216 | 190800 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 111 | 20240216 | 190700 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 112 | 20240216 | 190600 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 113 | 20240216 | 190500 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 114 | 20240216 | 190400 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 115 | 20240216 | 190300 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 116 | 20240216 | 190200 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 117 | 20240216 | 190100 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 118 | 20240216 | 190000 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 119 | 20240216 | 185900 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 120 | 20240216 | 185800 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 121 | 20240216 | 185700 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 122 | 20240216 | 185600 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 2444 |
| 123 | 20240216 | 185500 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 124 | 20240216 | 185400 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 125 | 20240216 | 185300 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 126 | 20240216 | 185200 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 127 | 20240216 | 185100 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 128 | 20240216 | 185000 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 129 | 20240216 | 184900 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 130 | 20240216 | 184800 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 131 | 20240216 | 184700 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 132 | 20240216 | 184600 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 133 | 20240216 | 184500 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 134 | 20240216 | 184400 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 135 | 20240216 | 184300 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 136 | 20240216 | 184200 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 137 | 20240216 | 184100 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 138 | 20240216 | 184000 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 139 | 20240216 | 183900 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 140 | 20240216 | 183800 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 141 | 20240216 | 183700 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 142 | 20240216 | 183600 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 143 | 20240216 | 183500 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 144 | 20240216 | 183400 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 145 | 20240216 | 183300 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 146 | 20240216 | 183200 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 147 | 20240216 | 183100 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 148 | 20240216 | 183000 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 149 | 20240216 | 182900 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 150 | 20240216 | 182800 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 151 | 20240216 | 182700 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 152 | 20240216 | 182600 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 2444 |
| 153 | 20240216 | 182500 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 154 | 20240216 | 182400 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 155 | 20240216 | 182300 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 156 | 20240216 | 182200 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 157 | 20240216 | 182100 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 158 | 20240216 | 182000 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 159 | 20240216 | 181900 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 160 | 20240216 | 181800 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 161 | 20240216 | 181700 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 162 | 20240216 | 181600 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 163 | 20240216 | 181500 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 164 | 20240216 | 181400 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 165 | 20240216 | 181300 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 166 | 20240216 | 181200 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 167 | 20240216 | 181100 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 168 | 20240216 | 181000 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 169 | 20240216 | 180900 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 170 | 20240216 | 180800 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 171 | 20240216 | 180700 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 172 | 20240216 | 180600 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 173 | 20240216 | 180500 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 174 | 20240216 | 180400 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 175 | 20240216 | 180300 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 176 | 20240216 | 180200 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 177 | 20240216 | 180100 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 178 | 20240216 | 180000 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 179 | 20240216 | 175900 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 180 | 20240216 | 175800 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 181 | 20240216 | 175700 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 182 | 20240216 | 175600 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 2444 |
| 183 | 20240216 | 175500 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 184 | 20240216 | 175400 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 185 | 20240216 | 175300 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 186 | 20240216 | 175200 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 187 | 20240216 | 175100 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 188 | 20240216 | 175000 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 189 | 20240216 | 174900 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 190 | 20240216 | 174800 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 191 | 20240216 | 174700 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 192 | 20240216 | 174600 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 193 | 20240216 | 174500 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 194 | 20240216 | 174400 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 195 | 20240216 | 174300 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 196 | 20240216 | 174200 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 197 | 20240216 | 174100 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 198 | 20240216 | 174000 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 199 | 20240216 | 173900 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 200 | 20240216 | 173800 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 201 | 20240216 | 173700 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 202 | 20240216 | 173600 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 203 | 20240216 | 173500 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 204 | 20240216 | 173400 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 205 | 20240216 | 173300 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 206 | 20240216 | 173200 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 207 | 20240216 | 173100 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 208 | 20240216 | 173000 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 209 | 20240216 | 172900 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 210 | 20240216 | 172800 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 211 | 20240216 | 172700 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 212 | 20240216 | 172600 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 2444 |
| 213 | 20240216 | 172500 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 214 | 20240216 | 172400 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 215 | 20240216 | 172300 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 216 | 20240216 | 172200 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 217 | 20240216 | 172100 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 218 | 20240216 | 172000 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 219 | 20240216 | 171900 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 220 | 20240216 | 171800 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 221 | 20240216 | 171700 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 222 | 20240216 | 171600 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 223 | 20240216 | 171500 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 224 | 20240216 | 171400 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 225 | 20240216 | 171300 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 226 | 20240216 | 171200 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 227 | 20240216 | 171100 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 228 | 20240216 | 171000 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 229 | 20240216 | 170900 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 230 | 20240216 | 170800 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 231 | 20240216 | 170700 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 232 | 20240216 | 170600 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 233 | 20240216 | 170500 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 234 | 20240216 | 170400 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 235 | 20240216 | 170300 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 236 | 20240216 | 170200 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 237 | 20240216 | 170100 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 238 | 20240216 | 170000 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 239 | 20240216 | 165900 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 240 | 20240216 | 165800 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 241 | 20240216 | 165700 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 242 | 20240216 | 165600 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 2444 |
| 243 | 20240216 | 165500 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 244 | 20240216 | 165400 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 245 | 20240216 | 165300 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 246 | 20240216 | 165200 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 247 | 20240216 | 165100 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 248 | 20240216 | 165000 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 249 | 20240216 | 164900 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 250 | 20240216 | 164800 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 251 | 20240216 | 164700 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 252 | 20240216 | 164600 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 253 | 20240216 | 164500 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 254 | 20240216 | 164400 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 255 | 20240216 | 164300 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 256 | 20240216 | 164200 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 257 | 20240216 | 164100 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 258 | 20240216 | 164000 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 259 | 20240216 | 163900 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 260 | 20240216 | 163800 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 261 | 20240216 | 163700 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 262 | 20240216 | 163600 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 263 | 20240216 | 163500 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 264 | 20240216 | 163400 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 265 | 20240216 | 163300 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 266 | 20240216 | 163200 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 267 | 20240216 | 163100 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 268 | 20240216 | 163000 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 269 | 20240216 | 162900 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 270 | 20240216 | 162800 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 271 | 20240216 | 162700 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 272 | 20240216 | 162600 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 2444 |
| 273 | 20240216 | 162500 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 274 | 20240216 | 162400 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 275 | 20240216 | 162300 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 276 | 20240216 | 162200 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 277 | 20240216 | 162100 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 278 | 20240216 | 162000 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 279 | 20240216 | 161900 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 280 | 20240216 | 161800 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 281 | 20240216 | 161700 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 282 | 20240216 | 161600 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 283 | 20240216 | 161500 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 284 | 20240216 | 161400 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 285 | 20240216 | 161300 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 286 | 20240216 | 161200 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 287 | 20240216 | 161100 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 288 | 20240216 | 161000 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 289 | 20240216 | 160900 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 290 | 20240216 | 160800 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 291 | 20240216 | 160700 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 292 | 20240216 | 160600 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 293 | 20240216 | 160500 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 294 | 20240216 | 160400 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 295 | 20240216 | 160300 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 296 | 20240216 | 160200 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 297 | 20240216 | 160100 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 298 | 20240216 | 160000 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 299 | 20240216 | 155900 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 300 | 20240216 | 155800 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 301 | 20240216 | 155700 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 302 | 20240216 | 155600 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 2444 |
| 303 | 20240216 | 155500 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 304 | 20240216 | 155400 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 305 | 20240216 | 155300 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 306 | 20240216 | 155200 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 307 | 20240216 | 155100 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 308 | 20240216 | 155000 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 309 | 20240216 | 154900 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 310 | 20240216 | 154800 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 311 | 20240216 | 154700 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 312 | 20240216 | 154600 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 313 | 20240216 | 154500 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 314 | 20240216 | 154400 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 315 | 20240216 | 154300 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 316 | 20240216 | 154200 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 317 | 20240216 | 154100 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 318 | 20240216 | 154000 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 319 | 20240216 | 153900 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 320 | 20240216 | 153800 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 321 | 20240216 | 153700 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 322 | 20240216 | 153600 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 323 | 20240216 | 153500 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 324 | 20240216 | 153400 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 325 | 20240216 | 153300 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 326 | 20240216 | 153200 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 327 | 20240216 | 153100 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 328 | 20240216 | 153000 | 8677176100 | 34200 | 34200 | 34200 | 34200 | 2444 |
| 329 | 20240216 | 152900 | 8593591300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 330 | 20240216 | 152800 | 8593591300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 331 | 20240216 | 152700 | 8593591300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 332 | 20240216 | 152600 | 8593591300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 333 | 20240216 | 152500 | 8593591300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 334 | 20240216 | 152400 | 8593591300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 335 | 20240216 | 152300 | 8593591300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 336 | 20240216 | 152200 | 8593591300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 337 | 20240216 | 152100 | 8593591300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 338 | 20240216 | 152000 | 8593591300 | 34200 | 34200 | 34200 | 34200 | 0 |
| 339 | 20240216 | 151900 | 8593591300 | 34200 | 34050 | 34200 | 34000 | 703 |
| 340 | 20240216 | 151800 | 8569669900 | 34050 | 34050 | 34100 | 34050 | 266 |
| 341 | 20240216 | 151700 | 8560609150 | 34050 | 34100 | 34100 | 34050 | 322 |
| 342 | 20240216 | 151600 | 8549643550 | 34050 | 34100 | 34100 | 34050 | 229 |
| 343 | 20240216 | 151500 | 8541840700 | 34050 | 34050 | 34100 | 34000 | 558 |
| 344 | 20240216 | 151400 | 8522835250 | 34050 | 34050 | 34100 | 34050 | 175 |
| 345 | 20240216 | 151300 | 8516870250 | 34050 | 34100 | 34100 | 34050 | 244 |
| 346 | 20240216 | 151200 | 8508551900 | 34100 | 34150 | 34150 | 34050 | 684 |
| 347 | 20240216 | 151100 | 8485241600 | 34150 | 34100 | 34150 | 34100 | 222 |
| 348 | 20240216 | 151000 | 8477667950 | 34100 | 34100 | 34150 | 34100 | 277 |
| 349 | 20240216 | 150900 | 8468216650 | 34050 | 34200 | 34200 | 34000 | 706 |
| 350 | 20240216 | 150800 | 8444133900 | 34200 | 34150 | 34200 | 34100 | 353 |
| 351 | 20240216 | 150700 | 8432080200 | 34050 | 34100 | 34150 | 34050 | 253 |
| 352 | 20240216 | 150600 | 8423455350 | 34050 | 34100 | 34150 | 33900 | 1277 |
| 353 | 20240216 | 150500 | 8379978050 | 34100 | 34000 | 34150 | 33950 | 183 |
| 354 | 20240216 | 150400 | 8373747000 | 34050 | 33900 | 34050 | 33900 | 264 |
| 355 | 20240216 | 150300 | 8364781750 | 34000 | 33900 | 34100 | 33850 | 1064 |
| 356 | 20240216 | 150200 | 8328671550 | 34000 | 33950 | 34000 | 33850 | 391 |
| 357 | 20240216 | 150100 | 8315407500 | 33950 | 33900 | 34000 | 33850 | 817 |
| 358 | 20240216 | 150000 | 8287691150 | 33900 | 33850 | 33950 | 33800 | 1116 |
| 359 | 20240216 | 145900 | 8249926000 | 33850 | 33950 | 34000 | 33850 | 1030 |
| 360 | 20240216 | 145800 | 8215010400 | 33950 | 33850 | 34000 | 33800 | 907 |
| 361 | 20240216 | 145700 | 8184234700 | 33800 | 34000 | 34050 | 33800 | 1361 |
| 362 | 20240216 | 145600 | 8138082950 | 34050 | 33900 | 34150 | 33900 | 463 |
| 363 | 20240216 | 145500 | 8122318250 | 33900 | 34000 | 34150 | 33750 | 1640 |
| 364 | 20240216 | 145400 | 8066707950 | 34000 | 33950 | 34050 | 33850 | 1100 |
| 365 | 20240216 | 145300 | 8029373500 | 33950 | 33950 | 34050 | 33900 | 694 |
| 366 | 20240216 | 145200 | 8005802700 | 33900 | 33850 | 34150 | 33850 | 926 |
| 367 | 20240216 | 145100 | 7974352450 | 33850 | 34150 | 34150 | 33850 | 963 |
| 368 | 20240216 | 145000 | 7941588600 | 34100 | 34000 | 34200 | 34000 | 674 |
| 369 | 20240216 | 144900 | 7918616700 | 34000 | 33800 | 34050 | 33800 | 768 |
| 370 | 20240216 | 144800 | 7892528600 | 33800 | 34000 | 34000 | 33750 | 1032 |
| 371 | 20240216 | 144700 | 7857607800 | 33900 | 33950 | 34000 | 33900 | 895 |
| 372 | 20240216 | 144600 | 7827246700 | 34000 | 33750 | 34000 | 33750 | 981 |
| 373 | 20240216 | 144500 | 7793989650 | 33900 | 33750 | 33900 | 33750 | 1603 |
| 374 | 20240216 | 144400 | 7739857450 | 33850 | 34000 | 34050 | 33750 | 2128 |
| 375 | 20240216 | 144300 | 7667652000 | 34000 | 34000 | 34050 | 33900 | 1431 |
| 376 | 20240216 | 144200 | 7618997450 | 34050 | 34000 | 34050 | 33800 | 1399 |
| 377 | 20240216 | 144100 | 7571518700 | 34000 | 33950 | 34000 | 33900 | 1649 |
| 378 | 20240216 | 144000 | 7515523450 | 33950 | 33950 | 34000 | 33950 | 505 |
| 379 | 20240216 | 143900 | 7498371000 | 33950 | 33900 | 34000 | 33900 | 1346 |
| 380 | 20240216 | 143800 | 7452690250 | 33900 | 34150 | 34150 | 33900 | 2945 |
| 381 | 20240216 | 143700 | 7352499800 | 34150 | 34200 | 34200 | 34100 | 2166 |
| 382 | 20240216 | 143600 | 7278475650 | 34200 | 34250 | 34250 | 34200 | 1218 |
| 383 | 20240216 | 143500 | 7236801750 | 34300 | 34300 | 34450 | 34300 | 753 |
| 384 | 20240216 | 143400 | 7210973400 | 34300 | 34400 | 34450 | 34300 | 1215 |
| 385 | 20240216 | 143300 | 7169213300 | 34400 | 34450 | 34450 | 34400 | 300 |
| 386 | 20240216 | 143200 | 7158882150 | 34450 | 34500 | 34500 | 34450 | 215 |
| 387 | 20240216 | 143100 | 7151475300 | 34450 | 34450 | 34500 | 34450 | 268 |
| 388 | 20240216 | 143000 | 7142241300 | 34450 | 34500 | 34500 | 34450 | 162 |
| 389 | 20240216 | 142900 | 7136657650 | 34450 | 34500 | 34500 | 34450 | 13 |
| 390 | 20240216 | 142800 | 7136209300 | 34500 | 34450 | 34500 | 34450 | 225 |
| 391 | 20240216 | 142700 | 7128458000 | 34500 | 34500 | 34550 | 34450 | 1213 |
| 392 | 20240216 | 142600 | 7086617450 | 34500 | 34550 | 34550 | 34500 | 22 |
| 393 | 20240216 | 142500 | 7085857450 | 34500 | 34500 | 34500 | 34500 | 209 |
| 394 | 20240216 | 142400 | 7078646950 | 34500 | 34550 | 34550 | 34500 | 63 |
| 395 | 20240216 | 142300 | 7076472400 | 34550 | 34550 | 34550 | 34550 | 106 |
| 396 | 20240216 | 142200 | 7072810100 | 34550 | 34550 | 34600 | 34550 | 63 |
| 397 | 20240216 | 142100 | 7070633400 | 34600 | 34550 | 34600 | 34550 | 60 |
| 398 | 20240216 | 142000 | 7068560350 | 34550 | 34550 | 34550 | 34550 | 189 |
| 399 | 20240216 | 141900 | 7062030400 | 34550 | 34550 | 34550 | 34550 | 41 |
| 400 | 20240216 | 141800 | 7060613850 | 34550 | 34600 | 34600 | 34550 | 41 |
| 401 | 20240216 | 141700 | 7059195800 | 34600 | 34600 | 34650 | 34600 | 25 |
| 402 | 20240216 | 141600 | 7058330750 | 34600 | 34600 | 34600 | 34600 | 29 |
| 403 | 20240216 | 141500 | 7057327350 | 34600 | 34550 | 34600 | 34550 | 89 |
| 404 | 20240216 | 141400 | 7054250500 | 34550 | 34600 | 34600 | 34550 | 68 |
| 405 | 20240216 | 141300 | 7051898750 | 34600 | 34600 | 34650 | 34600 | 39 |
| 406 | 20240216 | 141200 | 7050549200 | 34650 | 34600 | 34650 | 34600 | 109 |
| 407 | 20240216 | 141100 | 7046777550 | 34650 | 34550 | 34650 | 34550 | 48 |
| 408 | 20240216 | 141000 | 7045117550 | 34650 | 34650 | 34650 | 34650 | 15 |
| 409 | 20240216 | 140900 | 7044597800 | 34600 | 34600 | 34600 | 34550 | 74 |
| 410 | 20240216 | 140800 | 7042038850 | 34600 | 34600 | 34600 | 34600 | 144 |
| 411 | 20240216 | 140700 | 7037056450 | 34600 | 34550 | 34600 | 34550 | 97 |
| 412 | 20240216 | 140600 | 7033700350 | 34550 | 34600 | 34600 | 34550 | 64 |
| 413 | 20240216 | 140500 | 7031489100 | 34550 | 34600 | 34600 | 34550 | 2 |
| 414 | 20240216 | 140400 | 7031419950 | 34600 | 34550 | 34600 | 34550 | 37 |
| 415 | 20240216 | 140300 | 7030139900 | 34550 | 34550 | 34600 | 34550 | 147 |
| 416 | 20240216 | 140200 | 7025058650 | 34550 | 34550 | 34550 | 34550 | 117 |
| 417 | 20240216 | 140100 | 7021016300 | 34600 | 34600 | 34600 | 34600 | 18 |
| 418 | 20240216 | 140000 | 7020393500 | 34600 | 34600 | 34750 | 34600 | 109 |
| 419 | 20240216 | 135900 | 7016621950 | 34600 | 34650 | 34650 | 34600 | 65 |
| 420 | 20240216 | 135800 | 7014370350 | 34800 | 34600 | 34800 | 34600 | 104 |
| 421 | 20240216 | 135700 | 7010758150 | 34600 | 34750 | 34750 | 34600 | 25 |
| 422 | 20240216 | 135600 | 7009890900 | 34600 | 34800 | 34800 | 34600 | 32 |
| 423 | 20240216 | 135500 | 7008780350 | 34800 | 34600 | 34800 | 34600 | 33 |
| 424 | 20240216 | 135400 | 7007632900 | 34800 | 34800 | 34800 | 34650 | 86 |
| 425 | 20240216 | 135300 | 7004649300 | 34700 | 34750 | 34800 | 34700 | 669 |
| 426 | 20240216 | 135200 | 6981404750 | 34800 | 34800 | 34800 | 34750 | 309 |
| 427 | 20240216 | 135100 | 6970652500 | 34800 | 34800 | 34850 | 34750 | 150 |
| 428 | 20240216 | 135000 | 6965432200 | 34800 | 34800 | 35050 | 34800 | 834 |
| 429 | 20240216 | 134900 | 6936285700 | 34800 | 34950 | 34950 | 34800 | 93 |
| 430 | 20240216 | 134800 | 6933042950 | 35000 | 34600 | 35000 | 34600 | 967 |
| 431 | 20240216 | 134700 | 6899270150 | 34600 | 34550 | 34600 | 34500 | 118 |
| 432 | 20240216 | 134600 | 6895189200 | 34600 | 34550 | 34600 | 34550 | 50 |
| 433 | 20240216 | 134500 | 6893460450 | 34600 | 34550 | 34600 | 34500 | 37 |
| 434 | 20240216 | 134400 | 6892182450 | 34550 | 34550 | 34550 | 34550 | 32 |
| 435 | 20240216 | 134300 | 6891076850 | 34550 | 34500 | 34550 | 34500 | 229 |
| 436 | 20240216 | 134200 | 6883172050 | 34550 | 34500 | 34550 | 34500 | 201 |
| 437 | 20240216 | 134100 | 6876235350 | 34500 | 34550 | 34550 | 34500 | 163 |
| 438 | 20240216 | 134000 | 6870604400 | 34550 | 34600 | 34600 | 34550 | 21 |
| 439 | 20240216 | 133900 | 6869878800 | 34550 | 34550 | 34600 | 34550 | 25 |
| 440 | 20240216 | 133800 | 6869014350 | 34550 | 34550 | 34550 | 34550 | 70 |
| 441 | 20240216 | 133700 | 6866595850 | 34500 | 34550 | 34550 | 34500 | 44 |
| 442 | 20240216 | 133600 | 6865075700 | 34600 | 34550 | 34600 | 34500 | 104 |
| 443 | 20240216 | 133500 | 6861482650 | 34550 | 34550 | 34550 | 34500 | 211 |
| 444 | 20240216 | 133400 | 6854193700 | 34550 | 34500 | 34550 | 34450 | 70 |
| 445 | 20240216 | 133300 | 6851779100 | 34500 | 34500 | 34500 | 34400 | 591 |
| 446 | 20240216 | 133200 | 6831390600 | 34450 | 34450 | 34500 | 34450 | 216 |
| 447 | 20240216 | 133100 | 6823943350 | 34450 | 34450 | 34450 | 34400 | 118 |
| 448 | 20240216 | 133000 | 6819879850 | 34450 | 34400 | 34450 | 34400 | 77 |
| 449 | 20240216 | 132900 | 6817230300 | 34400 | 34450 | 34450 | 34400 | 74 |
| 450 | 20240216 | 132800 | 6814682600 | 34450 | 34450 | 34450 | 34450 | 84 |
| 451 | 20240216 | 132700 | 6811788800 | 34400 | 34450 | 34450 | 34400 | 51 |
| 452 | 20240216 | 132600 | 6810033700 | 34450 | 34400 | 34450 | 34400 | 93 |
| 453 | 20240216 | 132500 | 6806832500 | 34450 | 34400 | 34450 | 34400 | 37 |
| 454 | 20240216 | 132400 | 6805559400 | 34450 | 34400 | 34450 | 34400 | 121 |
| 455 | 20240216 | 132300 | 6801395200 | 34400 | 34400 | 34400 | 34400 | 63 |
| 456 | 20240216 | 132200 | 6799228000 | 34400 | 34450 | 34500 | 34400 | 52 |
| 457 | 20240216 | 132100 | 6797436250 | 34400 | 34450 | 34450 | 34400 | 706 |
| 458 | 20240216 | 132000 | 6773115400 | 34450 | 34450 | 34450 | 34450 | 159 |
| 459 | 20240216 | 131900 | 6767637850 | 34450 | 34500 | 34500 | 34450 | 48 |
| 460 | 20240216 | 131800 | 6765982850 | 34500 | 34550 | 34600 | 34500 | 492 |
| 461 | 20240216 | 131700 | 6749006550 | 34600 | 34550 | 34600 | 34550 | 21 |
| 462 | 20240216 | 131600 | 6748280950 | 34500 | 34500 | 34550 | 34500 | 83 |
| 463 | 20240216 | 131500 | 6745414950 | 34500 | 34550 | 34550 | 34500 | 74 |
| 464 | 20240216 | 131400 | 6742861450 | 34550 | 34550 | 34600 | 34500 | 52 |
| 465 | 20240216 | 131300 | 6741066250 | 34500 | 34550 | 34600 | 34500 | 373 |
| 466 | 20240216 | 131200 | 6728166600 | 34550 | 34600 | 34600 | 34550 | 217 |
| 467 | 20240216 | 131100 | 6720668250 | 34600 | 34600 | 34650 | 34600 | 20 |
| 468 | 20240216 | 131000 | 6719976000 | 34600 | 34550 | 34600 | 34550 | 29 |
| 469 | 20240216 | 130900 | 6718972850 | 34550 | 34550 | 34600 | 34550 | 99 |
| 470 | 20240216 | 130800 | 6715552300 | 34550 | 34650 | 34650 | 34550 | 487 |
| 471 | 20240216 | 130700 | 6698701300 | 34600 | 34600 | 34600 | 34600 | 58 |
| 472 | 20240216 | 130600 | 6696694500 | 34600 | 34600 | 34600 | 34600 | 34 |
| 473 | 20240216 | 130500 | 6695518100 | 34600 | 34650 | 34700 | 34600 | 69 |
| 474 | 20240216 | 130400 | 6693129050 | 34650 | 34650 | 34650 | 34650 | 1 |
| 475 | 20240216 | 130300 | 6693094400 | 34700 | 34750 | 34800 | 34700 | 197 |
| 476 | 20240216 | 130200 | 6686250300 | 34750 | 34750 | 34750 | 34750 | 107 |
| 477 | 20240216 | 130100 | 6682532050 | 34700 | 34700 | 34700 | 34700 | 26 |
| 478 | 20240216 | 130000 | 6681629850 | 34650 | 34800 | 34800 | 34650 | 173 |
| 479 | 20240216 | 125900 | 6675627850 | 34700 | 34700 | 34850 | 34700 | 128 |
| 480 | 20240216 | 125800 | 6671174950 | 34650 | 34650 | 34650 | 34650 | 160 |
| 481 | 20240216 | 125700 | 6665630950 | 34550 | 34600 | 34650 | 34550 | 359 |
| 482 | 20240216 | 125600 | 6653210400 | 34550 | 34500 | 34550 | 34500 | 314 |
| 483 | 20240216 | 125500 | 6642364650 | 34500 | 34550 | 34600 | 34500 | 97 |
| 484 | 20240216 | 125400 | 6639011200 | 34500 | 34550 | 34600 | 34500 | 309 |
| 485 | 20240216 | 125300 | 6628337600 | 34550 | 34550 | 34600 | 34500 | 47 |
| 486 | 20240216 | 125200 | 6626713700 | 34500 | 34500 | 34600 | 34500 | 342 |
| 487 | 20240216 | 125100 | 6614889800 | 34450 | 34500 | 34550 | 34450 | 174 |
| 488 | 20240216 | 125000 | 6608888150 | 34450 | 34500 | 34500 | 34450 | 23 |
| 489 | 20240216 | 124900 | 6608095450 | 34500 | 34500 | 34500 | 34500 | 220 |
| 490 | 20240216 | 124800 | 6600505450 | 34500 | 34550 | 34550 | 34500 | 116 |
| 491 | 20240216 | 124700 | 6596500400 | 34600 | 34600 | 34600 | 34600 | 1 |
| 492 | 20240216 | 124600 | 6596465800 | 34600 | 34550 | 34600 | 34550 | 2 |
| 493 | 20240216 | 124500 | 6596396650 | 34550 | 34600 | 34600 | 34500 | 61 |
| 494 | 20240216 | 124400 | 6594290250 | 34600 | 34600 | 34650 | 34600 | 31 |
| 495 | 20240216 | 124300 | 6593217600 | 34650 | 34650 | 34700 | 34650 | 163 |
| 496 | 20240216 | 124200 | 6587564500 | 34600 | 34600 | 34600 | 34600 | 834 |
| 497 | 20240216 | 124100 | 6558708100 | 34550 | 34500 | 34550 | 34450 | 141 |
| 498 | 20240216 | 124000 | 6553843450 | 34450 | 34500 | 34500 | 34450 | 42 |
| 499 | 20240216 | 123900 | 6552394900 | 34500 | 34500 | 34500 | 34500 | 72 |
| 500 | 20240216 | 123800 | 6549910900 | 34500 | 34500 | 34500 | 34500 | 41 |
| 501 | 20240216 | 123700 | 6548496400 | 34500 | 34500 | 34500 | 34500 | 271 |
| 502 | 20240216 | 123600 | 6539146900 | 34500 | 34500 | 34500 | 34400 | 188 |
| 503 | 20240216 | 123500 | 6532661600 | 34450 | 34450 | 34450 | 34450 | 0 |
| 504 | 20240216 | 123400 | 6532661600 | 34450 | 34450 | 34550 | 34450 | 762 |
| 505 | 20240216 | 123300 | 6506391450 | 34450 | 34500 | 34500 | 34450 | 24 |
| 506 | 20240216 | 123200 | 6505563600 | 34500 | 34550 | 34550 | 34500 | 1615 |
| 507 | 20240216 | 123100 | 6449829700 | 34550 | 34550 | 34600 | 34550 | 3 |
| 508 | 20240216 | 123000 | 6449726000 | 34550 | 34550 | 34550 | 34550 | 100 |
| 509 | 20240216 | 122900 | 6446271000 | 34550 | 34550 | 34550 | 34550 | 1 |
| 510 | 20240216 | 122800 | 6446236450 | 34550 | 34550 | 34550 | 34550 | 47 |
| 511 | 20240216 | 122700 | 6444612600 | 34550 | 34500 | 34550 | 34500 | 154 |
| 512 | 20240216 | 122600 | 6439293750 | 34550 | 34550 | 34550 | 34500 | 827 |
| 513 | 20240216 | 122500 | 6410747700 | 34550 | 34550 | 34550 | 34550 | 60 |
| 514 | 20240216 | 122400 | 6408674700 | 34550 | 34550 | 34550 | 34550 | 74 |
| 515 | 20240216 | 122300 | 6406118000 | 34600 | 34600 | 34600 | 34600 | 11 |
| 516 | 20240216 | 122200 | 6405737400 | 34550 | 34600 | 34600 | 34550 | 25 |
| 517 | 20240216 | 122100 | 6404873400 | 34650 | 34550 | 34650 | 34550 | 184 |
| 518 | 20240216 | 122000 | 6398504000 | 34550 | 34600 | 34600 | 34550 | 139 |
| 519 | 20240216 | 121900 | 6393695900 | 34550 | 34600 | 34600 | 34550 | 21 |
| 520 | 20240216 | 121800 | 6392970300 | 34550 | 34550 | 34600 | 34550 | 45 |
| 521 | 20240216 | 121700 | 6391414400 | 34550 | 34550 | 34550 | 34550 | 57 |
| 522 | 20240216 | 121600 | 6389445050 | 34550 | 34600 | 34600 | 34550 | 110 |
| 523 | 20240216 | 121500 | 6385640550 | 34600 | 34550 | 34600 | 34550 | 624 |
| 524 | 20240216 | 121400 | 6364076850 | 34550 | 34600 | 34600 | 34550 | 85 |
| 525 | 20240216 | 121300 | 6361137450 | 34550 | 34700 | 34700 | 34550 | 172 |
| 526 | 20240216 | 121200 | 6355191250 | 34550 | 34600 | 34600 | 34550 | 426 |
| 527 | 20240216 | 121100 | 6340471850 | 34700 | 34700 | 34700 | 34700 | 30 |
| 528 | 20240216 | 121000 | 6339430850 | 34700 | 34600 | 34700 | 34600 | 425 |
| 529 | 20240216 | 120900 | 6324723450 | 34650 | 34700 | 34700 | 34650 | 432 |
| 530 | 20240216 | 120800 | 6309754600 | 34650 | 34650 | 34750 | 34650 | 113 |
| 531 | 20240216 | 120700 | 6305834950 | 34700 | 34700 | 34700 | 34700 | 352 |
| 532 | 20240216 | 120600 | 6293620550 | 34700 | 34800 | 34800 | 34700 | 572 |
| 533 | 20240216 | 120500 | 6273747850 | 34800 | 34750 | 34800 | 34750 | 136 |
| 534 | 20240216 | 120400 | 6269015100 | 34750 | 34800 | 34800 | 34700 | 90 |
| 535 | 20240216 | 120300 | 6265888100 | 34700 | 34750 | 34800 | 34700 | 110 |
| 536 | 20240216 | 120200 | 6262066750 | 34750 | 34700 | 34750 | 34700 | 17 |
| 537 | 20240216 | 120100 | 6261476400 | 34700 | 34700 | 34700 | 34700 | 65 |
| 538 | 20240216 | 120000 | 6259220900 | 34700 | 34700 | 34750 | 34700 | 76 |
| 539 | 20240216 | 115900 | 6256582500 | 34700 | 34700 | 34700 | 34700 | 63 |
| 540 | 20240216 | 115800 | 6254396400 | 34700 | 34750 | 34750 | 34700 | 41 |
| 541 | 20240216 | 115700 | 6252971850 | 34750 | 34750 | 34750 | 34700 | 24 |
| 542 | 20240216 | 115600 | 6252138900 | 34750 | 34750 | 34750 | 34750 | 30 |
| 543 | 20240216 | 115500 | 6251096400 | 34750 | 34700 | 34750 | 34700 | 56 |
| 544 | 20240216 | 115400 | 6249152000 | 34700 | 34750 | 34750 | 34700 | 22 |
| 545 | 20240216 | 115300 | 6248388550 | 34700 | 34750 | 34750 | 34700 | 24 |
| 546 | 20240216 | 115200 | 6247554650 | 34800 | 34650 | 34800 | 34650 | 268 |
| 547 | 20240216 | 115100 | 6238251000 | 34650 | 34700 | 34700 | 34650 | 19 |
| 548 | 20240216 | 115000 | 6237592600 | 34700 | 34700 | 34700 | 34700 | 156 |
| 549 | 20240216 | 114900 | 6232179400 | 34700 | 34700 | 34800 | 34700 | 61 |
| 550 | 20240216 | 114800 | 6230062600 | 34700 | 34750 | 34750 | 34700 | 215 |
| 551 | 20240216 | 114700 | 6222598300 | 34750 | 34800 | 34800 | 34700 | 191 |
| 552 | 20240216 | 114600 | 6215968500 | 34750 | 34750 | 34750 | 34750 | 111 |
| 553 | 20240216 | 114500 | 6212111250 | 34750 | 34800 | 34800 | 34750 | 43 |
| 554 | 20240216 | 114400 | 6210616900 | 34700 | 34750 | 34750 | 34700 | 33 |
| 555 | 20240216 | 114300 | 6209470200 | 34750 | 34750 | 34750 | 34750 | 21 |
| 556 | 20240216 | 114200 | 6208740450 | 34800 | 34700 | 34800 | 34700 | 165 |
| 557 | 20240216 | 114100 | 6203003950 | 34700 | 34800 | 34800 | 34700 | 30 |
| 558 | 20240216 | 114000 | 6201962100 | 34800 | 34800 | 34800 | 34700 | 56 |
| 559 | 20240216 | 113900 | 6200015750 | 34700 | 34700 | 34700 | 34650 | 81 |
| 560 | 20240216 | 113800 | 6197205150 | 34650 | 34650 | 34700 | 34650 | 63 |
| 561 | 20240216 | 113700 | 6195020650 | 34650 | 34700 | 34700 | 34650 | 193 |
| 562 | 20240216 | 113600 | 6188324550 | 34700 | 34650 | 34700 | 34650 | 170 |
| 563 | 20240216 | 113500 | 6182429100 | 34650 | 34700 | 34700 | 34650 | 865 |
| 564 | 20240216 | 113400 | 6152456350 | 34650 | 34650 | 34650 | 34650 | 82 |
| 565 | 20240216 | 113300 | 6149615050 | 34650 | 34700 | 34700 | 34650 | 105 |
| 566 | 20240216 | 113200 | 6145973100 | 34700 | 34700 | 34700 | 34650 | 65 |
| 567 | 20240216 | 113100 | 6143718600 | 34700 | 34650 | 34700 | 34650 | 239 |
| 568 | 20240216 | 113000 | 6135428800 | 34650 | 34650 | 34700 | 34650 | 417 |
| 569 | 20240216 | 112900 | 6120970500 | 34650 | 34650 | 34650 | 34650 | 32 |
| 570 | 20240216 | 112800 | 6119861700 | 34650 | 34700 | 34700 | 34650 | 171 |
| 571 | 20240216 | 112700 | 6113931250 | 34700 | 34700 | 34750 | 34700 | 114 |
| 572 | 20240216 | 112600 | 6109975350 | 34700 | 34750 | 34750 | 34700 | 204 |
| 573 | 20240216 | 112500 | 6102896050 | 34700 | 34700 | 34700 | 34700 | 329 |
| 574 | 20240216 | 112400 | 6091479750 | 34750 | 34750 | 34750 | 34700 | 275 |
| 575 | 20240216 | 112300 | 6081935900 | 34700 | 34750 | 34750 | 34700 | 155 |
| 576 | 20240216 | 112200 | 6076557250 | 34750 | 34750 | 34750 | 34700 | 532 |
| 577 | 20240216 | 112100 | 6058095750 | 34750 | 34750 | 34750 | 34700 | 40 |
| 578 | 20240216 | 112000 | 6056706850 | 34750 | 34800 | 34800 | 34750 | 306 |
| 579 | 20240216 | 111900 | 6046063100 | 34800 | 34750 | 34800 | 34750 | 28 |
| 580 | 20240216 | 111800 | 6045090050 | 34750 | 34750 | 34750 | 34700 | 150 |
| 581 | 20240216 | 111700 | 6039877600 | 34750 | 34800 | 34800 | 34750 | 162 |
| 582 | 20240216 | 111600 | 6034242750 | 34800 | 34850 | 34850 | 34800 | 74 |
| 583 | 20240216 | 111500 | 6031667450 | 34850 | 34900 | 34900 | 34800 | 45 |
| 584 | 20240216 | 111400 | 6030100050 | 35000 | 34900 | 35050 | 34800 | 90 |
| 585 | 20240216 | 111300 | 6026958600 | 35050 | 34900 | 35050 | 34900 | 360 |
| 586 | 20240216 | 111200 | 6014387400 | 34750 | 34900 | 34900 | 34750 | 335 |
| 587 | 20240216 | 111100 | 6002728400 | 34950 | 34950 | 34950 | 34950 | 108 |
| 588 | 20240216 | 111000 | 5998953800 | 34800 | 34950 | 34950 | 34750 | 4 |
| 589 | 20240216 | 110900 | 5998814450 | 34950 | 34750 | 34950 | 34700 | 101 |
| 590 | 20240216 | 110800 | 5995301150 | 34750 | 34800 | 34850 | 34750 | 1182 |
| 591 | 20240216 | 110700 | 5954194950 | 34850 | 34950 | 35050 | 34850 | 948 |
| 592 | 20240216 | 110600 | 5921134450 | 34950 | 35050 | 35050 | 34950 | 1938 |
| 593 | 20240216 | 110500 | 5853313950 | 35050 | 35100 | 35100 | 35050 | 29 |
| 594 | 20240216 | 110400 | 5852297100 | 35050 | 35100 | 35100 | 35050 | 650 |
| 595 | 20240216 | 110300 | 5829505800 | 35100 | 35100 | 35150 | 35100 | 167 |
| 596 | 20240216 | 110200 | 5823644050 | 35100 | 35050 | 35150 | 35000 | 939 |
| 597 | 20240216 | 110100 | 5790729250 | 35100 | 35150 | 35150 | 35100 | 330 |
| 598 | 20240216 | 110000 | 5779146200 | 35100 | 35100 | 35100 | 35100 | 28 |
| 599 | 20240216 | 105900 | 5778163400 | 35250 | 35150 | 35250 | 35150 | 297 |
| 600 | 20240216 | 105800 | 5767704050 | 35150 | 35100 | 35150 | 35100 | 136 |
| 601 | 20240216 | 105700 | 5762929800 | 35050 | 35100 | 35100 | 35050 | 380 |
| 602 | 20240216 | 105600 | 5749608100 | 35100 | 35050 | 35100 | 35050 | 166 |
| 603 | 20240216 | 105500 | 5743783550 | 35050 | 35050 | 35100 | 35050 | 192 |
| 604 | 20240216 | 105400 | 5737047450 | 35100 | 35100 | 35100 | 35050 | 53 |
| 605 | 20240216 | 105300 | 5735188500 | 35100 | 35100 | 35100 | 35050 | 33 |
| 606 | 20240216 | 105200 | 5734030250 | 35050 | 35100 | 35100 | 35050 | 64 |
| 607 | 20240216 | 105100 | 5731784650 | 35050 | 35100 | 35100 | 35050 | 138 |
| 608 | 20240216 | 105000 | 5726945250 | 35100 | 35100 | 35100 | 35100 | 44 |
| 609 | 20240216 | 104900 | 5725400850 | 35050 | 35050 | 35050 | 35050 | 49 |
| 610 | 20240216 | 104800 | 5723683400 | 35050 | 35050 | 35050 | 35050 | 12 |
| 611 | 20240216 | 104700 | 5723262800 | 35100 | 35100 | 35100 | 35050 | 17 |
| 612 | 20240216 | 104600 | 5722666850 | 35100 | 35200 | 35200 | 35100 | 26 |
| 613 | 20240216 | 104500 | 5721752750 | 35200 | 35200 | 35200 | 35100 | 74 |
| 614 | 20240216 | 104400 | 5719154400 | 35250 | 35250 | 35250 | 35250 | 5 |
| 615 | 20240216 | 104300 | 5718978150 | 35250 | 35250 | 35250 | 35250 | 174 |
| 616 | 20240216 | 104200 | 5712844650 | 35250 | 35100 | 35250 | 35050 | 87 |
| 617 | 20240216 | 104100 | 5709791200 | 35100 | 35100 | 35250 | 35100 | 129 |
| 618 | 20240216 | 104000 | 5705263150 | 35100 | 35050 | 35200 | 35050 | 149 |
| 619 | 20240216 | 103900 | 5700027150 | 35000 | 35100 | 35100 | 35000 | 726 |
| 620 | 20240216 | 103800 | 5674547450 | 35100 | 35150 | 35150 | 35100 | 277 |
| 621 | 20240216 | 103700 | 5664814950 | 35150 | 35100 | 35300 | 35100 | 178 |
| 622 | 20240216 | 103600 | 5658549550 | 35100 | 35150 | 35150 | 35050 | 1250 |
| 623 | 20240216 | 103500 | 5614655550 | 35200 | 35200 | 35200 | 35200 | 45 |
| 624 | 20240216 | 103400 | 5613071550 | 35150 | 35150 | 35150 | 35150 | 89 |
| 625 | 20240216 | 103300 | 5609943200 | 35150 | 35150 | 35300 | 35150 | 280 |
| 626 | 20240216 | 103200 | 5600074750 | 35150 | 35200 | 35200 | 35150 | 458 |
| 627 | 20240216 | 103100 | 5583972500 | 35200 | 35200 | 35200 | 35200 | 99 |
| 628 | 20240216 | 103000 | 5580487700 | 35300 | 35100 | 35300 | 35100 | 321 |
| 629 | 20240216 | 102900 | 5569166050 | 35150 | 35250 | 35350 | 35150 | 1175 |
| 630 | 20240216 | 102800 | 5527814050 | 35250 | 35300 | 35300 | 35250 | 221 |
| 631 | 20240216 | 102700 | 5520012800 | 35300 | 35400 | 35400 | 35300 | 217 |
| 632 | 20240216 | 102600 | 5512347950 | 35400 | 35350 | 35400 | 35350 | 5 |
| 633 | 20240216 | 102500 | 5512171150 | 35400 | 35350 | 35400 | 35350 | 10 |
| 634 | 20240216 | 102400 | 5511817400 | 35400 | 35450 | 35450 | 35400 | 58 |
| 635 | 20240216 | 102300 | 5509762150 | 35450 | 35300 | 35450 | 35200 | 824 |
| 636 | 20240216 | 102200 | 5480695400 | 35300 | 35350 | 35400 | 35300 | 72 |
| 637 | 20240216 | 102100 | 5478152950 | 35400 | 35400 | 35450 | 35350 | 473 |
| 638 | 20240216 | 102000 | 5461428250 | 35400 | 35400 | 35450 | 35400 | 24 |
| 639 | 20240216 | 101900 | 5460578500 | 35400 | 35400 | 35500 | 35400 | 158 |
| 640 | 20240216 | 101800 | 5454975600 | 35400 | 35400 | 35500 | 35400 | 140 |
| 641 | 20240216 | 101700 | 5450015500 | 35400 | 35450 | 35500 | 35400 | 53 |
| 642 | 20240216 | 101600 | 5448135100 | 35450 | 35400 | 35500 | 35400 | 92 |
| 643 | 20240216 | 101500 | 5444871550 | 35400 | 35500 | 35500 | 35400 | 101 |
| 644 | 20240216 | 101400 | 5441288550 | 35350 | 35350 | 35350 | 35350 | 44 |
| 645 | 20240216 | 101300 | 5439733150 | 35500 | 35400 | 35500 | 35400 | 188 |
| 646 | 20240216 | 101200 | 5433069800 | 35300 | 35300 | 35400 | 35250 | 105 |
| 647 | 20240216 | 101100 | 5429360200 | 35400 | 35300 | 35400 | 35300 | 41 |
| 648 | 20240216 | 101000 | 5427912200 | 35350 | 35300 | 35400 | 35250 | 875 |
| 649 | 20240216 | 100900 | 5397017400 | 35300 | 35400 | 35400 | 35300 | 74 |
| 650 | 20240216 | 100800 | 5394399550 | 35300 | 35400 | 35400 | 35300 | 1034 |
| 651 | 20240216 | 100700 | 5357848450 | 35500 | 35350 | 35500 | 35350 | 451 |
| 652 | 20240216 | 100600 | 5341868500 | 35400 | 35400 | 35450 | 35400 | 880 |
| 653 | 20240216 | 100500 | 5310683200 | 35400 | 35350 | 35450 | 35350 | 108 |
| 654 | 20240216 | 100400 | 5306863800 | 35350 | 35300 | 35350 | 35200 | 751 |
| 655 | 20240216 | 100300 | 5280380900 | 35300 | 35300 | 35300 | 35200 | 353 |
| 656 | 20240216 | 100200 | 5267938000 | 35250 | 35200 | 35300 | 35150 | 228 |
| 657 | 20240216 | 100100 | 5259904400 | 35200 | 35100 | 35250 | 35100 | 520 |
| 658 | 20240216 | 100000 | 5241615500 | 35100 | 35050 | 35150 | 35050 | 85 |
| 659 | 20240216 | 095900 | 5238635900 | 35050 | 35000 | 35250 | 35000 | 797 |
| 660 | 20240216 | 095800 | 5210643700 | 35000 | 35050 | 35050 | 34950 | 997 |
| 661 | 20240216 | 095700 | 5175744900 | 35000 | 34900 | 35000 | 34900 | 343 |
| 662 | 20240216 | 095600 | 5163756650 | 34900 | 34850 | 34950 | 34750 | 870 |
| 663 | 20240216 | 095500 | 5133482400 | 34850 | 34700 | 34850 | 34700 | 329 |
| 664 | 20240216 | 095400 | 5122042550 | 34700 | 34800 | 34850 | 34700 | 868 |
| 665 | 20240216 | 095300 | 5091888800 | 34850 | 34850 | 34850 | 34750 | 338 |
| 666 | 20240216 | 095200 | 5080123800 | 34700 | 34650 | 34850 | 34650 | 519 |
| 667 | 20240216 | 095100 | 5062079650 | 34650 | 34500 | 34650 | 34450 | 1791 |
| 668 | 20240216 | 095000 | 5000154350 | 34500 | 34650 | 34650 | 34500 | 3201 |
| 669 | 20240216 | 094900 | 4889492750 | 34700 | 34850 | 34850 | 34700 | 937 |
| 670 | 20240216 | 094800 | 4856975000 | 34700 | 34700 | 34850 | 34700 | 343 |
| 671 | 20240216 | 094700 | 4845055750 | 34700 | 34650 | 34850 | 34650 | 139 |
| 672 | 20240216 | 094600 | 4840230250 | 34650 | 34800 | 34900 | 34650 | 602 |
| 673 | 20240216 | 094500 | 4819325300 | 34800 | 34600 | 34900 | 34500 | 3000 |
| 674 | 20240216 | 094400 | 4715456750 | 34600 | 34900 | 34900 | 34600 | 2873 |
| 675 | 20240216 | 094300 | 4615644900 | 34900 | 35000 | 35050 | 34850 | 1524 |
| 676 | 20240216 | 094200 | 4562331650 | 35050 | 35100 | 35150 | 34900 | 596 |
| 677 | 20240216 | 094100 | 4541421900 | 35100 | 35200 | 35250 | 34650 | 3891 |
| 678 | 20240216 | 094000 | 4405325150 | 35250 | 35500 | 35550 | 35250 | 2573 |
| 679 | 20240216 | 093900 | 4314347800 | 35550 | 35750 | 35750 | 35550 | 1180 |
| 680 | 20240216 | 093800 | 4272335550 | 35750 | 35600 | 35750 | 35600 | 1189 |
| 681 | 20240216 | 093700 | 4229886100 | 35600 | 35750 | 35750 | 35550 | 927 |
| 682 | 20240216 | 093600 | 4196856900 | 35700 | 35900 | 35900 | 35700 | 1507 |
| 683 | 20240216 | 093500 | 4142923400 | 35900 | 36050 | 36050 | 35850 | 2657 |
| 684 | 20240216 | 093400 | 4047388600 | 36100 | 36200 | 36350 | 36050 | 2100 |
| 685 | 20240216 | 093300 | 3971508450 | 36250 | 36500 | 36500 | 36250 | 2207 |
| 686 | 20240216 | 093200 | 3891211950 | 36550 | 36700 | 36700 | 36550 | 461 |
| 687 | 20240216 | 093100 | 3874326600 | 36700 | 36900 | 36900 | 36600 | 779 |
| 688 | 20240216 | 093000 | 3845696250 | 36900 | 36900 | 37000 | 36750 | 831 |
| 689 | 20240216 | 092900 | 3815042300 | 36900 | 37000 | 37000 | 36900 | 649 |
| 690 | 20240216 | 092800 | 3791045100 | 37000 | 36950 | 37050 | 36950 | 1657 |
| 691 | 20240216 | 092700 | 3729747750 | 37000 | 36900 | 37000 | 36850 | 1473 |
| 692 | 20240216 | 092600 | 3675371850 | 36950 | 36950 | 37000 | 36850 | 717 |
| 693 | 20240216 | 092500 | 3648881400 | 36950 | 36850 | 36950 | 36550 | 1494 |
| 694 | 20240216 | 092400 | 3594001400 | 36850 | 37000 | 37100 | 36850 | 772 |
| 695 | 20240216 | 092300 | 3565450150 | 37100 | 37050 | 37100 | 36900 | 503 |
| 696 | 20240216 | 092200 | 3546818350 | 37050 | 37100 | 37200 | 36950 | 1782 |
| 697 | 20240216 | 092100 | 3480759950 | 37000 | 36900 | 37000 | 36500 | 3302 |
| 698 | 20240216 | 092000 | 3359176600 | 36950 | 37250 | 37350 | 36750 | 4594 |
| 699 | 20240216 | 091900 | 3188585300 | 37350 | 37450 | 37450 | 37250 | 4434 |
| 700 | 20240216 | 091800 | 3022818300 | 37450 | 37500 | 37700 | 37400 | 4086 |
| 701 | 20240216 | 091700 | 2869280550 | 37500 | 37500 | 37550 | 37450 | 3728 |
| 702 | 20240216 | 091600 | 2729490350 | 37450 | 37200 | 37500 | 37200 | 7840 |
| 703 | 20240216 | 091500 | 2436931350 | 37200 | 37100 | 37200 | 36950 | 6839 |
| 704 | 20240216 | 091400 | 2183178950 | 37050 | 37000 | 37050 | 36900 | 11300 |
| 705 | 20240216 | 091300 | 1765100900 | 36950 | 36900 | 37000 | 36850 | 7491 |
| 706 | 20240216 | 091200 | 1488528300 | 36850 | 36850 | 36850 | 36700 | 1813 |
| 707 | 20240216 | 091100 | 1421730000 | 36850 | 36800 | 36900 | 36700 | 3793 |
| 708 | 20240216 | 091000 | 1281955200 | 36800 | 36900 | 36950 | 36750 | 3412 |
| 709 | 20240216 | 090900 | 1156102900 | 36900 | 36450 | 36900 | 36400 | 8916 |
| 710 | 20240216 | 090800 | 828253800 | 36700 | 36550 | 36700 | 36450 | 1586 |
| 711 | 20240216 | 090700 | 770173150 | 36600 | 36600 | 36700 | 36400 | 2327 |
| 712 | 20240216 | 090600 | 685122550 | 36700 | 36400 | 36700 | 36300 | 2349 |
| 713 | 20240216 | 090500 | 599283900 | 36400 | 36250 | 36500 | 36200 | 989 |
| 714 | 20240216 | 090400 | 563301550 | 36250 | 36450 | 36600 | 36250 | 2366 |
| 715 | 20240216 | 090300 | 476978250 | 36500 | 36250 | 36500 | 36200 | 4967 |
| 716 | 20240216 | 090200 | 296343950 | 36200 | 35950 | 36500 | 35950 | 4810 |
| 717 | 20240216 | 090100 | 122208150 | 35950 | 35700 | 35950 | 35700 | 495 |
| 718 | 20240216 | 090000 | 104487200 | 35700 | 35300 | 35850 | 35300 | 2784 |