37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 204400 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 11781 |
| 3 | 20240215 | 204300 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 4 | 20240215 | 204200 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 5 | 20240215 | 204100 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 6 | 20240215 | 204000 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 7 | 20240215 | 203900 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 8 | 20240215 | 203800 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 9 | 20240215 | 203700 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 10 | 20240215 | 203600 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 11 | 20240215 | 203500 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 12 | 20240215 | 203400 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 13 | 20240215 | 203300 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 14 | 20240215 | 203200 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 15 | 20240215 | 203100 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 16 | 20240215 | 203000 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 17 | 20240215 | 202900 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 18 | 20240215 | 202800 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 19 | 20240215 | 202700 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 20 | 20240215 | 202600 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 21 | 20240215 | 202500 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 22 | 20240215 | 202400 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 23 | 20240215 | 202300 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 24 | 20240215 | 202200 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 25 | 20240215 | 202100 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 26 | 20240215 | 202000 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 27 | 20240215 | 201900 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 28 | 20240215 | 201800 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 29 | 20240215 | 201700 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 30 | 20240215 | 201600 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 31 | 20240215 | 201500 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 32 | 20240215 | 201400 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 11781 |
| 33 | 20240215 | 201300 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 34 | 20240215 | 201200 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 35 | 20240215 | 201100 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 36 | 20240215 | 201000 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 37 | 20240215 | 200900 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 38 | 20240215 | 200800 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 39 | 20240215 | 200700 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 40 | 20240215 | 200600 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 41 | 20240215 | 200500 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 42 | 20240215 | 200400 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 43 | 20240215 | 200300 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 44 | 20240215 | 200200 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 45 | 20240215 | 200100 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 46 | 20240215 | 200000 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 47 | 20240215 | 195900 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 48 | 20240215 | 195800 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 49 | 20240215 | 195700 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 50 | 20240215 | 195600 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 51 | 20240215 | 195500 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 52 | 20240215 | 195400 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 53 | 20240215 | 195300 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 54 | 20240215 | 195200 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 55 | 20240215 | 195100 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 56 | 20240215 | 195000 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 57 | 20240215 | 194900 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 58 | 20240215 | 194800 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 59 | 20240215 | 194700 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 60 | 20240215 | 194600 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 61 | 20240215 | 194500 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 62 | 20240215 | 194400 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 11781 |
| 63 | 20240215 | 194300 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 64 | 20240215 | 194200 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 65 | 20240215 | 194100 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 66 | 20240215 | 194000 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 67 | 20240215 | 193900 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 68 | 20240215 | 193800 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 69 | 20240215 | 193700 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 70 | 20240215 | 193600 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 71 | 20240215 | 193500 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 72 | 20240215 | 193400 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 73 | 20240215 | 193300 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 74 | 20240215 | 193200 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 75 | 20240215 | 193100 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 76 | 20240215 | 193000 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 77 | 20240215 | 192900 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 78 | 20240215 | 192800 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 79 | 20240215 | 192700 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 80 | 20240215 | 192600 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 81 | 20240215 | 192500 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 82 | 20240215 | 192400 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 83 | 20240215 | 192300 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 84 | 20240215 | 192200 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 85 | 20240215 | 192100 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 86 | 20240215 | 192000 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 87 | 20240215 | 191900 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 88 | 20240215 | 191800 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 89 | 20240215 | 191700 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 90 | 20240215 | 191600 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 91 | 20240215 | 191500 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 92 | 20240215 | 191400 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 11781 |
| 93 | 20240215 | 191300 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 94 | 20240215 | 191200 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 95 | 20240215 | 191100 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 96 | 20240215 | 191000 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 97 | 20240215 | 190900 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 98 | 20240215 | 190800 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 99 | 20240215 | 190700 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 100 | 20240215 | 190600 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 101 | 20240215 | 190500 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 102 | 20240215 | 190400 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 103 | 20240215 | 190300 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 104 | 20240215 | 190200 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 105 | 20240215 | 190100 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 106 | 20240215 | 190000 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 107 | 20240215 | 185900 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 108 | 20240215 | 185800 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 109 | 20240215 | 185700 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 110 | 20240215 | 185600 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 111 | 20240215 | 185500 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 112 | 20240215 | 185400 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 113 | 20240215 | 185300 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 114 | 20240215 | 185200 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 115 | 20240215 | 185100 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 116 | 20240215 | 185000 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 117 | 20240215 | 184900 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 118 | 20240215 | 184800 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 119 | 20240215 | 184700 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 120 | 20240215 | 184600 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 121 | 20240215 | 184500 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 122 | 20240215 | 184400 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 11781 |
| 123 | 20240215 | 184300 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 124 | 20240215 | 184200 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 125 | 20240215 | 184100 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 126 | 20240215 | 184000 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 127 | 20240215 | 183900 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 128 | 20240215 | 183800 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 129 | 20240215 | 183700 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 130 | 20240215 | 183600 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 131 | 20240215 | 183500 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 132 | 20240215 | 183400 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 133 | 20240215 | 183300 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 134 | 20240215 | 183200 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 135 | 20240215 | 183100 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 136 | 20240215 | 183000 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 137 | 20240215 | 182900 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 138 | 20240215 | 182800 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 139 | 20240215 | 182700 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 140 | 20240215 | 182600 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 141 | 20240215 | 182500 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 142 | 20240215 | 182400 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 143 | 20240215 | 182300 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 144 | 20240215 | 182200 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 145 | 20240215 | 182100 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 146 | 20240215 | 182000 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 147 | 20240215 | 181900 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 148 | 20240215 | 181800 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 149 | 20240215 | 181700 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 150 | 20240215 | 181600 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 151 | 20240215 | 181500 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 152 | 20240215 | 181400 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 11781 |
| 153 | 20240215 | 181300 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 154 | 20240215 | 181200 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 155 | 20240215 | 181100 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 156 | 20240215 | 181000 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 157 | 20240215 | 180900 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 158 | 20240215 | 180800 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 159 | 20240215 | 180700 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 160 | 20240215 | 180600 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 161 | 20240215 | 180500 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 162 | 20240215 | 180400 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 163 | 20240215 | 180300 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 164 | 20240215 | 180200 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 165 | 20240215 | 180100 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 166 | 20240215 | 180000 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 167 | 20240215 | 175900 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 168 | 20240215 | 175800 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 169 | 20240215 | 175700 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 170 | 20240215 | 175600 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 171 | 20240215 | 175500 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 172 | 20240215 | 175400 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 173 | 20240215 | 175300 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 174 | 20240215 | 175200 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 175 | 20240215 | 175100 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 176 | 20240215 | 175000 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 177 | 20240215 | 174900 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 178 | 20240215 | 174800 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 179 | 20240215 | 174700 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 180 | 20240215 | 174600 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 181 | 20240215 | 174500 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 182 | 20240215 | 174400 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 11781 |
| 183 | 20240215 | 174300 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 184 | 20240215 | 174200 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 185 | 20240215 | 174100 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 186 | 20240215 | 174000 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 187 | 20240215 | 173900 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 188 | 20240215 | 173800 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 189 | 20240215 | 173700 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 190 | 20240215 | 173600 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 191 | 20240215 | 173500 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 192 | 20240215 | 173400 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 193 | 20240215 | 173300 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 194 | 20240215 | 173200 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 195 | 20240215 | 173100 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 196 | 20240215 | 173000 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 197 | 20240215 | 172900 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 198 | 20240215 | 172800 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 199 | 20240215 | 172700 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 200 | 20240215 | 172600 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 201 | 20240215 | 172500 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 202 | 20240215 | 172400 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 203 | 20240215 | 172300 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 204 | 20240215 | 172200 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 205 | 20240215 | 172100 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 206 | 20240215 | 172000 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 207 | 20240215 | 171900 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 208 | 20240215 | 171800 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 209 | 20240215 | 171700 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 210 | 20240215 | 171600 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 211 | 20240215 | 171500 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 212 | 20240215 | 171400 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 11781 |
| 213 | 20240215 | 171300 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 214 | 20240215 | 171200 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 215 | 20240215 | 171100 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 216 | 20240215 | 171000 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 217 | 20240215 | 170900 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 218 | 20240215 | 170800 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 219 | 20240215 | 170700 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 220 | 20240215 | 170600 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 221 | 20240215 | 170500 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 222 | 20240215 | 170400 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 223 | 20240215 | 170300 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 224 | 20240215 | 170200 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 225 | 20240215 | 170100 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 226 | 20240215 | 170000 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 227 | 20240215 | 165900 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 228 | 20240215 | 165800 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 229 | 20240215 | 165700 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 230 | 20240215 | 165600 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 231 | 20240215 | 165500 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 232 | 20240215 | 165400 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 233 | 20240215 | 165300 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 234 | 20240215 | 165200 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 235 | 20240215 | 165100 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 236 | 20240215 | 165000 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 237 | 20240215 | 164900 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 238 | 20240215 | 164800 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 239 | 20240215 | 164700 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 240 | 20240215 | 164600 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 241 | 20240215 | 164500 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 242 | 20240215 | 164400 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 11781 |
| 243 | 20240215 | 164300 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 244 | 20240215 | 164200 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 245 | 20240215 | 164100 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 246 | 20240215 | 164000 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 247 | 20240215 | 163900 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 248 | 20240215 | 163800 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 249 | 20240215 | 163700 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 250 | 20240215 | 163600 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 251 | 20240215 | 163500 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 252 | 20240215 | 163400 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 253 | 20240215 | 163300 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 254 | 20240215 | 163200 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 255 | 20240215 | 163100 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 256 | 20240215 | 163000 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 257 | 20240215 | 162900 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 258 | 20240215 | 162800 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 259 | 20240215 | 162700 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 260 | 20240215 | 162600 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 261 | 20240215 | 162500 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 262 | 20240215 | 162400 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 263 | 20240215 | 162300 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 264 | 20240215 | 162200 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 265 | 20240215 | 162100 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 266 | 20240215 | 162000 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 267 | 20240215 | 161900 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 268 | 20240215 | 161800 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 269 | 20240215 | 161700 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 270 | 20240215 | 161600 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 271 | 20240215 | 161500 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 272 | 20240215 | 161400 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 11781 |
| 273 | 20240215 | 161300 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 274 | 20240215 | 161200 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 275 | 20240215 | 161100 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 276 | 20240215 | 161000 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 277 | 20240215 | 160900 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 278 | 20240215 | 160800 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 279 | 20240215 | 160700 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 280 | 20240215 | 160600 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 281 | 20240215 | 160500 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 282 | 20240215 | 160400 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 283 | 20240215 | 160300 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 284 | 20240215 | 160200 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 285 | 20240215 | 160100 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 286 | 20240215 | 160000 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 287 | 20240215 | 155900 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 288 | 20240215 | 155800 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 289 | 20240215 | 155700 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 290 | 20240215 | 155600 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 291 | 20240215 | 155500 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 292 | 20240215 | 155400 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 293 | 20240215 | 155300 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 294 | 20240215 | 155200 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 295 | 20240215 | 155100 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 296 | 20240215 | 155000 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 297 | 20240215 | 154900 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 298 | 20240215 | 154800 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 299 | 20240215 | 154700 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 300 | 20240215 | 154600 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 301 | 20240215 | 154500 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 302 | 20240215 | 154400 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 11781 |
| 303 | 20240215 | 154300 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 304 | 20240215 | 154200 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 305 | 20240215 | 154100 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 306 | 20240215 | 154000 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 307 | 20240215 | 153900 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 308 | 20240215 | 153800 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 309 | 20240215 | 153700 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 310 | 20240215 | 153600 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 311 | 20240215 | 153500 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 312 | 20240215 | 153400 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 313 | 20240215 | 153300 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 314 | 20240215 | 153200 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 315 | 20240215 | 153100 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 0 |
| 316 | 20240215 | 153000 | 6347841500 | 29850 | 29850 | 29850 | 29850 | 11781 |
| 317 | 20240215 | 152900 | 5996178650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 318 | 20240215 | 152800 | 5996178650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 319 | 20240215 | 152700 | 5996178650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 320 | 20240215 | 152600 | 5996178650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 321 | 20240215 | 152500 | 5996178650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 322 | 20240215 | 152400 | 5996178650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 323 | 20240215 | 152300 | 5996178650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 324 | 20240215 | 152200 | 5996178650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 325 | 20240215 | 152100 | 5996178650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 326 | 20240215 | 152000 | 5996178650 | 29850 | 29850 | 29850 | 29850 | 0 |
| 327 | 20240215 | 151900 | 5996178650 | 29850 | 29900 | 29900 | 29850 | 1665 |
| 328 | 20240215 | 151800 | 5946414550 | 29850 | 29850 | 29900 | 29800 | 332 |
| 329 | 20240215 | 151700 | 5936493850 | 29850 | 29800 | 29900 | 29800 | 1359 |
| 330 | 20240215 | 151600 | 5895927450 | 29800 | 29800 | 29850 | 29800 | 455 |
| 331 | 20240215 | 151500 | 5882354500 | 29850 | 29850 | 29850 | 29800 | 732 |
| 332 | 20240215 | 151400 | 5860513800 | 29800 | 29850 | 29850 | 29800 | 817 |
| 333 | 20240215 | 151300 | 5836132200 | 29850 | 29850 | 29850 | 29800 | 202 |
| 334 | 20240215 | 151200 | 5830110350 | 29800 | 29800 | 29850 | 29750 | 1028 |
| 335 | 20240215 | 151100 | 5799471400 | 29800 | 29850 | 29850 | 29800 | 936 |
| 336 | 20240215 | 151000 | 5771559600 | 29800 | 29850 | 29850 | 29800 | 511 |
| 337 | 20240215 | 150900 | 5756319000 | 29800 | 29750 | 29850 | 29750 | 742 |
| 338 | 20240215 | 150800 | 5734205800 | 29800 | 29750 | 29800 | 29700 | 734 |
| 339 | 20240215 | 150700 | 5712360000 | 29700 | 29800 | 29800 | 29700 | 266 |
| 340 | 20240215 | 150600 | 5704447600 | 29750 | 29800 | 29800 | 29750 | 1016 |
| 341 | 20240215 | 150500 | 5674183650 | 29800 | 29800 | 29850 | 29750 | 1099 |
| 342 | 20240215 | 150400 | 5641441450 | 29750 | 29700 | 29800 | 29650 | 1002 |
| 343 | 20240215 | 150300 | 5611615150 | 29700 | 29700 | 29750 | 29650 | 350 |
| 344 | 20240215 | 150200 | 5601228800 | 29750 | 29750 | 29750 | 29700 | 234 |
| 345 | 20240215 | 150100 | 5594275350 | 29700 | 29750 | 29750 | 29700 | 298 |
| 346 | 20240215 | 150000 | 5585413100 | 29750 | 29700 | 29800 | 29700 | 203 |
| 347 | 20240215 | 145900 | 5579379600 | 29700 | 29700 | 29800 | 29700 | 89 |
| 348 | 20240215 | 145800 | 5576734500 | 29700 | 29700 | 29750 | 29700 | 150 |
| 349 | 20240215 | 145700 | 5572279450 | 29650 | 29700 | 29750 | 29600 | 257 |
| 350 | 20240215 | 145600 | 5564655650 | 29750 | 29800 | 29800 | 29650 | 11188 |
| 351 | 20240215 | 145500 | 5232467500 | 29800 | 29800 | 29800 | 29750 | 99 |
| 352 | 20240215 | 145400 | 5229520100 | 29750 | 29800 | 29800 | 29750 | 186 |
| 353 | 20240215 | 145300 | 5223984750 | 29750 | 29800 | 29800 | 29750 | 272 |
| 354 | 20240215 | 145200 | 5215888450 | 29750 | 29800 | 29800 | 29750 | 86 |
| 355 | 20240215 | 145100 | 5213329200 | 29750 | 29750 | 29800 | 29700 | 310 |
| 356 | 20240215 | 145000 | 5204108600 | 29700 | 29800 | 29800 | 29700 | 372 |
| 357 | 20240215 | 144900 | 5193029450 | 29800 | 29800 | 29800 | 29700 | 6407 |
| 358 | 20240215 | 144800 | 5002573850 | 29750 | 29800 | 29800 | 29750 | 77 |
| 359 | 20240215 | 144700 | 5000282400 | 29750 | 29750 | 29800 | 29750 | 207 |
| 360 | 20240215 | 144600 | 4994121500 | 29750 | 29800 | 29800 | 29750 | 84 |
| 361 | 20240215 | 144500 | 4991621950 | 29750 | 29800 | 29800 | 29750 | 201 |
| 362 | 20240215 | 144400 | 4985640600 | 29750 | 29800 | 29800 | 29750 | 142 |
| 363 | 20240215 | 144300 | 4981412150 | 29750 | 29800 | 29800 | 29750 | 135 |
| 364 | 20240215 | 144200 | 4977394350 | 29750 | 29800 | 29800 | 29750 | 182 |
| 365 | 20240215 | 144100 | 4971979350 | 29750 | 29800 | 29800 | 29750 | 237 |
| 366 | 20240215 | 144000 | 4964926050 | 29750 | 29800 | 29800 | 29750 | 172 |
| 367 | 20240215 | 143900 | 4959808600 | 29750 | 29750 | 29800 | 29750 | 104 |
| 368 | 20240215 | 143800 | 4956713150 | 29800 | 29800 | 29800 | 29750 | 269 |
| 369 | 20240215 | 143700 | 4948704500 | 29750 | 29800 | 29800 | 29750 | 109 |
| 370 | 20240215 | 143600 | 4945460450 | 29750 | 29750 | 29800 | 29750 | 304 |
| 371 | 20240215 | 143500 | 4936414550 | 29750 | 29800 | 29800 | 29750 | 131 |
| 372 | 20240215 | 143400 | 4932515400 | 29800 | 29800 | 29800 | 29750 | 185 |
| 373 | 20240215 | 143300 | 4927010000 | 29750 | 29800 | 29800 | 29750 | 101 |
| 374 | 20240215 | 143200 | 4924004450 | 29800 | 29800 | 29800 | 29750 | 134 |
| 375 | 20240215 | 143100 | 4920015100 | 29750 | 29750 | 29800 | 29750 | 231 |
| 376 | 20240215 | 143000 | 4913141100 | 29750 | 29800 | 29800 | 29700 | 100 |
| 377 | 20240215 | 142900 | 4910167800 | 29800 | 29750 | 29800 | 29700 | 255 |
| 378 | 20240215 | 142800 | 4902581850 | 29750 | 29750 | 29800 | 29700 | 96 |
| 379 | 20240215 | 142700 | 4899727700 | 29700 | 29700 | 29800 | 29700 | 227 |
| 380 | 20240215 | 142600 | 4892984050 | 29750 | 29750 | 29750 | 29700 | 252 |
| 381 | 20240215 | 142500 | 4885490900 | 29700 | 29800 | 29800 | 29700 | 270 |
| 382 | 20240215 | 142400 | 4877467100 | 29750 | 29750 | 29750 | 29700 | 175 |
| 383 | 20240215 | 142300 | 4872263600 | 29700 | 29750 | 29800 | 29700 | 100 |
| 384 | 20240215 | 142200 | 4869288650 | 29700 | 29750 | 29750 | 29700 | 194 |
| 385 | 20240215 | 142100 | 4863525700 | 29800 | 29700 | 29800 | 29700 | 153 |
| 386 | 20240215 | 142000 | 4858973600 | 29700 | 29800 | 29800 | 29700 | 264 |
| 387 | 20240215 | 141900 | 4851126650 | 29750 | 29750 | 29800 | 29700 | 123 |
| 388 | 20240215 | 141800 | 4847467400 | 29700 | 29750 | 29800 | 29700 | 205 |
| 389 | 20240215 | 141700 | 4841367500 | 29800 | 29750 | 29800 | 29750 | 86 |
| 390 | 20240215 | 141600 | 4838808950 | 29750 | 29750 | 29850 | 29700 | 210 |
| 391 | 20240215 | 141500 | 4832564950 | 29700 | 29800 | 29800 | 29700 | 121 |
| 392 | 20240215 | 141400 | 4828968750 | 29750 | 29750 | 29750 | 29700 | 214 |
| 393 | 20240215 | 141300 | 4822609300 | 29700 | 29800 | 29800 | 29700 | 75 |
| 394 | 20240215 | 141200 | 4820380450 | 29700 | 29700 | 29800 | 29700 | 899 |
| 395 | 20240215 | 141100 | 4793597850 | 29800 | 29750 | 29800 | 29700 | 215 |
| 396 | 20240215 | 141000 | 4787205800 | 29800 | 29700 | 29800 | 29700 | 66 |
| 397 | 20240215 | 140900 | 4785245000 | 29750 | 29800 | 29800 | 29750 | 314 |
| 398 | 20240215 | 140800 | 4775900700 | 29750 | 29800 | 29800 | 29750 | 143 |
| 399 | 20240215 | 140700 | 4771644850 | 29750 | 29800 | 29800 | 29750 | 187 |
| 400 | 20240215 | 140600 | 4766079800 | 29750 | 29850 | 29850 | 29750 | 106 |
| 401 | 20240215 | 140500 | 4762925450 | 29750 | 29800 | 29850 | 29750 | 268 |
| 402 | 20240215 | 140400 | 4754945000 | 29800 | 29800 | 29800 | 29750 | 141 |
| 403 | 20240215 | 140300 | 4750745550 | 29750 | 29800 | 29800 | 29750 | 358 |
| 404 | 20240215 | 140200 | 4740086050 | 29800 | 29800 | 29800 | 29750 | 146 |
| 405 | 20240215 | 140100 | 4735737750 | 29750 | 29800 | 29800 | 29750 | 97 |
| 406 | 20240215 | 140000 | 4732850600 | 29750 | 29800 | 29800 | 29750 | 174 |
| 407 | 20240215 | 135900 | 4727672900 | 29750 | 29850 | 29850 | 29750 | 731 |
| 408 | 20240215 | 135800 | 4705901600 | 29800 | 29800 | 29850 | 29750 | 351 |
| 409 | 20240215 | 135700 | 4695440550 | 29750 | 29800 | 29800 | 29750 | 113 |
| 410 | 20240215 | 135600 | 4692077600 | 29750 | 29850 | 29850 | 29750 | 257 |
| 411 | 20240215 | 135500 | 4684427700 | 29850 | 29750 | 29850 | 29750 | 359 |
| 412 | 20240215 | 135400 | 4673728200 | 29750 | 29850 | 29850 | 29750 | 1016 |
| 413 | 20240215 | 135300 | 4643439350 | 29800 | 29850 | 29850 | 29800 | 90 |
| 414 | 20240215 | 135200 | 4640756650 | 29800 | 29850 | 29850 | 29800 | 255 |
| 415 | 20240215 | 135100 | 4633152700 | 29800 | 29850 | 29850 | 29800 | 133 |
| 416 | 20240215 | 135000 | 4629186000 | 29850 | 29850 | 29850 | 29800 | 396 |
| 417 | 20240215 | 134900 | 4617369000 | 29800 | 29800 | 29850 | 29800 | 199 |
| 418 | 20240215 | 134800 | 4611436550 | 29800 | 29800 | 29850 | 29800 | 174 |
| 419 | 20240215 | 134700 | 4606247100 | 29850 | 29900 | 29900 | 29800 | 643 |
| 420 | 20240215 | 134600 | 4587053000 | 29900 | 29900 | 29900 | 29850 | 227 |
| 421 | 20240215 | 134500 | 4580274900 | 29850 | 29850 | 29850 | 29800 | 181 |
| 422 | 20240215 | 134400 | 4574872150 | 29850 | 29850 | 29850 | 29800 | 138 |
| 423 | 20240215 | 134300 | 4570754050 | 29850 | 29800 | 29850 | 29800 | 204 |
| 424 | 20240215 | 134200 | 4564671350 | 29800 | 29850 | 29850 | 29800 | 90 |
| 425 | 20240215 | 134100 | 4561985200 | 29850 | 29800 | 29900 | 29800 | 158 |
| 426 | 20240215 | 134000 | 4557273850 | 29800 | 29900 | 29900 | 29800 | 162 |
| 427 | 20240215 | 133900 | 4552438700 | 29850 | 29800 | 29900 | 29800 | 409 |
| 428 | 20240215 | 133800 | 4540243200 | 29800 | 29800 | 29850 | 29800 | 119 |
| 429 | 20240215 | 133700 | 4536696650 | 29800 | 29850 | 29850 | 29800 | 63 |
| 430 | 20240215 | 133600 | 4534816500 | 29800 | 29850 | 29850 | 29800 | 321 |
| 431 | 20240215 | 133500 | 4525248000 | 29800 | 29800 | 29800 | 29800 | 8 |
| 432 | 20240215 | 133400 | 4525009600 | 29900 | 29900 | 29900 | 29800 | 213 |
| 433 | 20240215 | 133300 | 4518650050 | 29850 | 29800 | 29850 | 29800 | 121 |
| 434 | 20240215 | 133200 | 4515039200 | 29900 | 29850 | 29900 | 29800 | 880 |
| 435 | 20240215 | 133100 | 4488772450 | 29800 | 29850 | 29850 | 29800 | 380 |
| 436 | 20240215 | 133000 | 4477439300 | 29850 | 29850 | 29850 | 29800 | 87 |
| 437 | 20240215 | 132900 | 4474845500 | 29800 | 29800 | 29850 | 29800 | 82 |
| 438 | 20240215 | 132800 | 4472401300 | 29850 | 29750 | 29850 | 29750 | 1410 |
| 439 | 20240215 | 132700 | 4430374050 | 29750 | 29800 | 29800 | 29750 | 13 |
| 440 | 20240215 | 132600 | 4429986850 | 29750 | 29800 | 29800 | 29750 | 48 |
| 441 | 20240215 | 132500 | 4428557250 | 29750 | 29800 | 29800 | 29750 | 273 |
| 442 | 20240215 | 132400 | 4420431650 | 29750 | 29800 | 29800 | 29750 | 47 |
| 443 | 20240215 | 132300 | 4419032200 | 29750 | 29800 | 29800 | 29750 | 13 |
| 444 | 20240215 | 132200 | 4418645250 | 29750 | 29750 | 29800 | 29750 | 17 |
| 445 | 20240215 | 132100 | 4418139350 | 29800 | 29800 | 29800 | 29750 | 248 |
| 446 | 20240215 | 132000 | 4410757850 | 29750 | 29750 | 29800 | 29750 | 129 |
| 447 | 20240215 | 131900 | 4406919600 | 29750 | 29750 | 29750 | 29750 | 132 |
| 448 | 20240215 | 131800 | 4402992600 | 29750 | 29750 | 29750 | 29750 | 202 |
| 449 | 20240215 | 131700 | 4396983100 | 29750 | 29800 | 29800 | 29750 | 144 |
| 450 | 20240215 | 131600 | 4392698800 | 29750 | 29800 | 29800 | 29750 | 58 |
| 451 | 20240215 | 131500 | 4390970900 | 29750 | 29750 | 29800 | 29750 | 174 |
| 452 | 20240215 | 131400 | 4385794100 | 29750 | 29800 | 29800 | 29750 | 210 |
| 453 | 20240215 | 131300 | 4379544850 | 29750 | 29800 | 29800 | 29750 | 64 |
| 454 | 20240215 | 131200 | 4377639500 | 29750 | 29800 | 29800 | 29750 | 139 |
| 455 | 20240215 | 131100 | 4373499950 | 29800 | 29750 | 29800 | 29750 | 256 |
| 456 | 20240215 | 131000 | 4365881150 | 29800 | 29750 | 29800 | 29750 | 44 |
| 457 | 20240215 | 130900 | 4364571500 | 29750 | 29750 | 29750 | 29750 | 42 |
| 458 | 20240215 | 130800 | 4363322000 | 29750 | 29750 | 29750 | 29750 | 61 |
| 459 | 20240215 | 130700 | 4361507250 | 29750 | 29750 | 29800 | 29750 | 214 |
| 460 | 20240215 | 130600 | 4355139600 | 29750 | 29750 | 29750 | 29750 | 43 |
| 461 | 20240215 | 130500 | 4353860350 | 29750 | 29750 | 29750 | 29750 | 47 |
| 462 | 20240215 | 130400 | 4352462100 | 29750 | 29750 | 29750 | 29750 | 194 |
| 463 | 20240215 | 130300 | 4346690600 | 29750 | 29750 | 29750 | 29750 | 66 |
| 464 | 20240215 | 130200 | 4344727100 | 29750 | 29750 | 29750 | 29750 | 58 |
| 465 | 20240215 | 130100 | 4343001600 | 29750 | 29750 | 29800 | 29750 | 39 |
| 466 | 20240215 | 130000 | 4341841050 | 29750 | 29750 | 29750 | 29750 | 224 |
| 467 | 20240215 | 125900 | 4335177050 | 29750 | 29750 | 29750 | 29700 | 389 |
| 468 | 20240215 | 125800 | 4323610950 | 29750 | 29700 | 29750 | 29700 | 308 |
| 469 | 20240215 | 125700 | 4314453650 | 29750 | 29750 | 29750 | 29700 | 63 |
| 470 | 20240215 | 125600 | 4312580100 | 29700 | 29750 | 29750 | 29700 | 182 |
| 471 | 20240215 | 125500 | 4307166600 | 29750 | 29750 | 29800 | 29750 | 180 |
| 472 | 20240215 | 125400 | 4301809100 | 29750 | 29750 | 29800 | 29750 | 256 |
| 473 | 20240215 | 125300 | 4294193050 | 29750 | 29750 | 29800 | 29750 | 205 |
| 474 | 20240215 | 125200 | 4288094150 | 29750 | 29750 | 29750 | 29750 | 79 |
| 475 | 20240215 | 125100 | 4285743900 | 29750 | 29750 | 29750 | 29750 | 119 |
| 476 | 20240215 | 125000 | 4282203650 | 29750 | 29800 | 29800 | 29750 | 72 |
| 477 | 20240215 | 124900 | 4280061550 | 29750 | 29800 | 29800 | 29750 | 233 |
| 478 | 20240215 | 124800 | 4273129750 | 29800 | 29750 | 29800 | 29750 | 41 |
| 479 | 20240215 | 124700 | 4271908500 | 29750 | 29750 | 29800 | 29750 | 164 |
| 480 | 20240215 | 124600 | 4267029450 | 29750 | 29750 | 29750 | 29750 | 347 |
| 481 | 20240215 | 124500 | 4256706200 | 29750 | 29750 | 29750 | 29750 | 422 |
| 482 | 20240215 | 124400 | 4244151700 | 29750 | 29750 | 29800 | 29750 | 41 |
| 483 | 20240215 | 124300 | 4242931900 | 29750 | 29750 | 29750 | 29750 | 52 |
| 484 | 20240215 | 124200 | 4241384900 | 29750 | 29750 | 29750 | 29750 | 210 |
| 485 | 20240215 | 124100 | 4235137400 | 29750 | 29750 | 29800 | 29750 | 36 |
| 486 | 20240215 | 124000 | 4234066300 | 29800 | 29800 | 29800 | 29750 | 201 |
| 487 | 20240215 | 123900 | 4228078700 | 29750 | 29800 | 29800 | 29750 | 685 |
| 488 | 20240215 | 123800 | 4207666450 | 29800 | 29800 | 29800 | 29800 | 43 |
| 489 | 20240215 | 123700 | 4206385050 | 29800 | 29850 | 29850 | 29800 | 44 |
| 490 | 20240215 | 123600 | 4205073300 | 29800 | 29800 | 29850 | 29800 | 92 |
| 491 | 20240215 | 123500 | 4202328800 | 29800 | 29850 | 29850 | 29800 | 201 |
| 492 | 20240215 | 123400 | 4196338450 | 29800 | 29800 | 29800 | 29750 | 296 |
| 493 | 20240215 | 123300 | 4187523300 | 29800 | 29750 | 29800 | 29750 | 230 |
| 494 | 20240215 | 123200 | 4180670550 | 29800 | 29750 | 29800 | 29750 | 162 |
| 495 | 20240215 | 123100 | 4175844700 | 29750 | 29750 | 29800 | 29750 | 221 |
| 496 | 20240215 | 123000 | 4169268250 | 29750 | 29800 | 29800 | 29750 | 129 |
| 497 | 20240215 | 122900 | 4165430300 | 29800 | 29800 | 29800 | 29750 | 1385 |
| 498 | 20240215 | 122800 | 4124158600 | 29750 | 29750 | 29800 | 29750 | 340 |
| 499 | 20240215 | 122700 | 4114042900 | 29750 | 29800 | 29800 | 29750 | 44 |
| 500 | 20240215 | 122600 | 4112732250 | 29750 | 29750 | 29750 | 29750 | 32 |
| 501 | 20240215 | 122500 | 4111780250 | 29750 | 29800 | 29800 | 29750 | 77 |
| 502 | 20240215 | 122400 | 4109489350 | 29750 | 29750 | 29750 | 29750 | 166 |
| 503 | 20240215 | 122300 | 4104550850 | 29800 | 29750 | 29800 | 29750 | 27 |
| 504 | 20240215 | 122200 | 4103747250 | 29750 | 29750 | 29750 | 29750 | 33 |
| 505 | 20240215 | 122100 | 4102765500 | 29800 | 29750 | 29800 | 29750 | 209 |
| 506 | 20240215 | 122000 | 4096546100 | 29750 | 29750 | 29750 | 29750 | 16 |
| 507 | 20240215 | 121900 | 4096070100 | 29750 | 29750 | 29750 | 29750 | 18 |
| 508 | 20240215 | 121800 | 4095534600 | 29750 | 29750 | 29750 | 29750 | 39 |
| 509 | 20240215 | 121700 | 4094374350 | 29750 | 29750 | 29800 | 29750 | 242 |
| 510 | 20240215 | 121600 | 4087173100 | 29750 | 29750 | 29750 | 29750 | 9 |
| 511 | 20240215 | 121500 | 4086905350 | 29750 | 29750 | 29750 | 29750 | 32 |
| 512 | 20240215 | 121400 | 4085953350 | 29750 | 29750 | 29750 | 29750 | 294 |
| 513 | 20240215 | 121300 | 4077206850 | 29750 | 29750 | 29750 | 29750 | 23 |
| 514 | 20240215 | 121200 | 4076522600 | 29750 | 29700 | 29800 | 29700 | 45 |
| 515 | 20240215 | 121100 | 4075183850 | 29700 | 29700 | 29700 | 29700 | 37 |
| 516 | 20240215 | 121000 | 4074084950 | 29700 | 29700 | 29750 | 29700 | 178 |
| 517 | 20240215 | 120900 | 4068798000 | 29750 | 29750 | 29750 | 29750 | 7 |
| 518 | 20240215 | 120800 | 4068589750 | 29750 | 29700 | 29750 | 29700 | 55 |
| 519 | 20240215 | 120700 | 4066955100 | 29700 | 29750 | 29750 | 29700 | 30 |
| 520 | 20240215 | 120600 | 4066062700 | 29700 | 29750 | 29750 | 29700 | 294 |
| 521 | 20240215 | 120500 | 4057326200 | 29750 | 29750 | 29800 | 29750 | 72 |
| 522 | 20240215 | 120400 | 4055184100 | 29800 | 29750 | 29800 | 29700 | 21 |
| 523 | 20240215 | 120300 | 4054559400 | 29700 | 29700 | 29700 | 29700 | 199 |
| 524 | 20240215 | 120200 | 4048649100 | 29700 | 29700 | 29750 | 29700 | 335 |
| 525 | 20240215 | 120100 | 4038698200 | 29750 | 29700 | 29750 | 29700 | 27 |
| 526 | 20240215 | 120000 | 4037896250 | 29700 | 29750 | 29750 | 29700 | 142 |
| 527 | 20240215 | 115900 | 4033676050 | 29800 | 29750 | 29800 | 29700 | 735 |
| 528 | 20240215 | 115800 | 4011793950 | 29750 | 29700 | 29750 | 29700 | 191 |
| 529 | 20240215 | 115700 | 4006112050 | 29700 | 29700 | 29700 | 29700 | 109 |
| 530 | 20240215 | 115600 | 4002874750 | 29700 | 29700 | 29700 | 29700 | 374 |
| 531 | 20240215 | 115500 | 3991766950 | 29700 | 29700 | 29700 | 29700 | 35 |
| 532 | 20240215 | 115400 | 3990727450 | 29700 | 29750 | 29750 | 29700 | 62 |
| 533 | 20240215 | 115300 | 3988885450 | 29700 | 29700 | 29700 | 29700 | 51 |
| 534 | 20240215 | 115200 | 3987370750 | 29700 | 29750 | 29750 | 29700 | 253 |
| 535 | 20240215 | 115100 | 3979854150 | 29700 | 29700 | 29750 | 29700 | 90 |
| 536 | 20240215 | 115000 | 3977179750 | 29700 | 29700 | 29700 | 29700 | 22 |
| 537 | 20240215 | 114900 | 3976526350 | 29700 | 29700 | 29750 | 29700 | 261 |
| 538 | 20240215 | 114800 | 3968771950 | 29700 | 29700 | 29700 | 29700 | 58 |
| 539 | 20240215 | 114700 | 3967049350 | 29750 | 29700 | 29750 | 29700 | 1116 |
| 540 | 20240215 | 114600 | 3933849350 | 29750 | 29700 | 29750 | 29700 | 108 |
| 541 | 20240215 | 114500 | 3930638250 | 29750 | 29700 | 29750 | 29700 | 424 |
| 542 | 20240215 | 114400 | 3918045200 | 29700 | 29700 | 29750 | 29700 | 156 |
| 543 | 20240215 | 114300 | 3913407000 | 29700 | 29750 | 29750 | 29700 | 197 |
| 544 | 20240215 | 114200 | 3907555600 | 29700 | 29700 | 29750 | 29700 | 234 |
| 545 | 20240215 | 114100 | 3900604800 | 29700 | 29700 | 29700 | 29700 | 37 |
| 546 | 20240215 | 114000 | 3899505900 | 29700 | 29750 | 29750 | 29700 | 85 |
| 547 | 20240215 | 113900 | 3896979750 | 29750 | 29700 | 29750 | 29650 | 241 |
| 548 | 20240215 | 113800 | 3889822950 | 29650 | 29700 | 29750 | 29650 | 128 |
| 549 | 20240215 | 113700 | 3886023400 | 29650 | 29700 | 29700 | 29650 | 198 |
| 550 | 20240215 | 113600 | 3880145650 | 29650 | 29650 | 29700 | 29650 | 145 |
| 551 | 20240215 | 113500 | 3875842650 | 29650 | 29650 | 29700 | 29650 | 273 |
| 552 | 20240215 | 113400 | 3867746200 | 29650 | 29650 | 29700 | 29650 | 280 |
| 553 | 20240215 | 113300 | 3859440900 | 29700 | 29700 | 29700 | 29650 | 68 |
| 554 | 20240215 | 113200 | 3857423750 | 29650 | 29650 | 29700 | 29650 | 49 |
| 555 | 20240215 | 113100 | 3855970250 | 29650 | 29650 | 29650 | 29650 | 208 |
| 556 | 20240215 | 113000 | 3849803050 | 29700 | 29700 | 29700 | 29650 | 72 |
| 557 | 20240215 | 112900 | 3847666750 | 29700 | 29700 | 29700 | 29650 | 166 |
| 558 | 20240215 | 112800 | 3842738450 | 29650 | 29650 | 29700 | 29650 | 115 |
| 559 | 20240215 | 112700 | 3839327350 | 29650 | 29700 | 29750 | 29650 | 1638 |
| 560 | 20240215 | 112600 | 3790697500 | 29700 | 29700 | 29750 | 29700 | 159 |
| 561 | 20240215 | 112500 | 3785975150 | 29700 | 29750 | 29750 | 29700 | 176 |
| 562 | 20240215 | 112400 | 3780746100 | 29750 | 29700 | 29750 | 29700 | 262 |
| 563 | 20240215 | 112300 | 3772963400 | 29700 | 29700 | 29750 | 29700 | 287 |
| 564 | 20240215 | 112200 | 3764434500 | 29700 | 29700 | 29700 | 29700 | 62 |
| 565 | 20240215 | 112100 | 3762593100 | 29700 | 29750 | 29750 | 29700 | 308 |
| 566 | 20240215 | 112000 | 3753440450 | 29700 | 29750 | 29750 | 29700 | 265 |
| 567 | 20240215 | 111900 | 3745567550 | 29750 | 29700 | 29750 | 29700 | 178 |
| 568 | 20240215 | 111800 | 3740275850 | 29700 | 29700 | 29700 | 29700 | 101 |
| 569 | 20240215 | 111700 | 3737276150 | 29750 | 29700 | 29750 | 29700 | 191 |
| 570 | 20240215 | 111600 | 3731603300 | 29700 | 29700 | 29700 | 29650 | 84 |
| 571 | 20240215 | 111500 | 3729110150 | 29650 | 29650 | 29750 | 29650 | 45 |
| 572 | 20240215 | 111400 | 3727774100 | 29650 | 29650 | 29700 | 29650 | 85 |
| 573 | 20240215 | 111300 | 3725251250 | 29700 | 29650 | 29700 | 29650 | 246 |
| 574 | 20240215 | 111200 | 3717956450 | 29700 | 29650 | 29700 | 29600 | 172 |
| 575 | 20240215 | 111100 | 3712857300 | 29650 | 29600 | 29650 | 29600 | 70 |
| 576 | 20240215 | 111000 | 3710782650 | 29600 | 29650 | 29650 | 29600 | 85 |
| 577 | 20240215 | 110900 | 3708265700 | 29650 | 29600 | 29650 | 29600 | 421 |
| 578 | 20240215 | 110800 | 3695797950 | 29650 | 29600 | 29650 | 29600 | 156 |
| 579 | 20240215 | 110700 | 3691179000 | 29600 | 29650 | 29650 | 29600 | 173 |
| 580 | 20240215 | 110600 | 3686056300 | 29650 | 29650 | 29700 | 29600 | 384 |
| 581 | 20240215 | 110500 | 3674671100 | 29650 | 29650 | 29700 | 29650 | 630 |
| 582 | 20240215 | 110400 | 3655991500 | 29650 | 29650 | 29700 | 29650 | 175 |
| 583 | 20240215 | 110300 | 3650802550 | 29650 | 29650 | 29650 | 29650 | 57 |
| 584 | 20240215 | 110200 | 3649112500 | 29650 | 29650 | 29700 | 29650 | 375 |
| 585 | 20240215 | 110100 | 3637992300 | 29600 | 29650 | 29650 | 29600 | 150 |
| 586 | 20240215 | 110000 | 3633546000 | 29650 | 29600 | 29650 | 29600 | 467 |
| 587 | 20240215 | 105900 | 3619700700 | 29650 | 29650 | 29650 | 29600 | 361 |
| 588 | 20240215 | 105800 | 3609011450 | 29650 | 29600 | 29650 | 29600 | 77 |
| 589 | 20240215 | 105700 | 3606732050 | 29650 | 29600 | 29650 | 29600 | 165 |
| 590 | 20240215 | 105600 | 3601845500 | 29600 | 29650 | 29650 | 29600 | 217 |
| 591 | 20240215 | 105500 | 3595416700 | 29650 | 29600 | 29650 | 29600 | 1652 |
| 592 | 20240215 | 105400 | 3546508150 | 29600 | 29650 | 29650 | 29600 | 2256 |
| 593 | 20240215 | 105300 | 3479642300 | 29650 | 29650 | 29700 | 29650 | 181 |
| 594 | 20240215 | 105200 | 3474274550 | 29650 | 29650 | 29650 | 29650 | 223 |
| 595 | 20240215 | 105100 | 3467662600 | 29700 | 29650 | 29700 | 29650 | 76 |
| 596 | 20240215 | 105000 | 3465406600 | 29650 | 29650 | 29700 | 29650 | 45 |
| 597 | 20240215 | 104900 | 3464072300 | 29600 | 29650 | 29650 | 29600 | 732 |
| 598 | 20240215 | 104800 | 3442372600 | 29600 | 29650 | 29650 | 29600 | 422 |
| 599 | 20240215 | 104700 | 3429869500 | 29650 | 29650 | 29650 | 29600 | 631 |
| 600 | 20240215 | 104600 | 3411163850 | 29650 | 29650 | 29650 | 29650 | 1440 |
| 601 | 20240215 | 104500 | 3368467850 | 29650 | 29650 | 29700 | 29650 | 62 |
| 602 | 20240215 | 104400 | 3366627750 | 29650 | 29700 | 29700 | 29650 | 546 |
| 603 | 20240215 | 104300 | 3350434150 | 29700 | 29700 | 29700 | 29700 | 3015 |
| 604 | 20240215 | 104200 | 3260888650 | 29750 | 29750 | 29750 | 29750 | 1612 |
| 605 | 20240215 | 104100 | 3212931650 | 29750 | 29750 | 29750 | 29750 | 525 |
| 606 | 20240215 | 104000 | 3197312900 | 29750 | 29750 | 29750 | 29750 | 61 |
| 607 | 20240215 | 103900 | 3195498150 | 29750 | 29800 | 29800 | 29750 | 137 |
| 608 | 20240215 | 103800 | 3191420300 | 29800 | 29850 | 29850 | 29800 | 1706 |
| 609 | 20240215 | 103700 | 3140580150 | 29850 | 29800 | 29850 | 29800 | 72 |
| 610 | 20240215 | 103600 | 3138433950 | 29800 | 29800 | 29850 | 29800 | 180 |
| 611 | 20240215 | 103500 | 3133062800 | 29850 | 29850 | 29850 | 29800 | 314 |
| 612 | 20240215 | 103400 | 3123702100 | 29850 | 29800 | 29850 | 29800 | 1831 |
| 613 | 20240215 | 103300 | 3069049400 | 29850 | 29750 | 29850 | 29750 | 317 |
| 614 | 20240215 | 103200 | 3059601500 | 29800 | 29800 | 29800 | 29750 | 323 |
| 615 | 20240215 | 103100 | 3049988900 | 29750 | 29750 | 29750 | 29750 | 210 |
| 616 | 20240215 | 103000 | 3043741400 | 29800 | 29800 | 29800 | 29750 | 71 |
| 617 | 20240215 | 102900 | 3041625750 | 29800 | 29800 | 29850 | 29750 | 1053 |
| 618 | 20240215 | 102800 | 3010253300 | 29750 | 29800 | 29800 | 29750 | 29 |
| 619 | 20240215 | 102700 | 3009390350 | 29800 | 29800 | 29800 | 29750 | 69 |
| 620 | 20240215 | 102600 | 3007336200 | 29750 | 29750 | 29800 | 29750 | 428 |
| 621 | 20240215 | 102500 | 2994598000 | 29750 | 29750 | 29750 | 29700 | 450 |
| 622 | 20240215 | 102400 | 2981210950 | 29700 | 29800 | 29800 | 29700 | 765 |
| 623 | 20240215 | 102300 | 2958455750 | 29750 | 29750 | 29800 | 29750 | 199 |
| 624 | 20240215 | 102200 | 2952534450 | 29750 | 29750 | 29800 | 29750 | 294 |
| 625 | 20240215 | 102100 | 2943787650 | 29750 | 29750 | 29750 | 29750 | 139 |
| 626 | 20240215 | 102000 | 2939652400 | 29750 | 29800 | 29800 | 29750 | 343 |
| 627 | 20240215 | 101900 | 2929441400 | 29800 | 29750 | 29800 | 29750 | 646 |
| 628 | 20240215 | 101800 | 2910214200 | 29750 | 29750 | 29750 | 29750 | 213 |
| 629 | 20240215 | 101700 | 2903877450 | 29800 | 29750 | 29800 | 29750 | 157 |
| 630 | 20240215 | 101600 | 2899199250 | 29750 | 29800 | 29800 | 29750 | 471 |
| 631 | 20240215 | 101500 | 2885186950 | 29800 | 29800 | 29800 | 29750 | 476 |
| 632 | 20240215 | 101400 | 2871006350 | 29800 | 29800 | 29800 | 29750 | 106 |
| 633 | 20240215 | 101300 | 2867849950 | 29800 | 29800 | 29800 | 29750 | 1373 |
| 634 | 20240215 | 101200 | 2826940950 | 29800 | 29800 | 29850 | 29800 | 220 |
| 635 | 20240215 | 101100 | 2820384900 | 29800 | 29800 | 29800 | 29800 | 112 |
| 636 | 20240215 | 101000 | 2817047300 | 29800 | 29850 | 29850 | 29800 | 173 |
| 637 | 20240215 | 100900 | 2811890650 | 29800 | 29850 | 29850 | 29800 | 181 |
| 638 | 20240215 | 100800 | 2806489450 | 29850 | 29850 | 29850 | 29800 | 1328 |
| 639 | 20240215 | 100700 | 2766848750 | 29850 | 29850 | 29850 | 29850 | 807 |
| 640 | 20240215 | 100600 | 2742759800 | 29850 | 29850 | 29900 | 29850 | 160 |
| 641 | 20240215 | 100500 | 2737979850 | 29850 | 29850 | 29850 | 29850 | 215 |
| 642 | 20240215 | 100400 | 2731562100 | 29850 | 29900 | 29900 | 29850 | 46 |
| 643 | 20240215 | 100300 | 2730187950 | 29850 | 29850 | 29900 | 29850 | 2980 |
| 644 | 20240215 | 100200 | 2641209950 | 29900 | 29900 | 29900 | 29850 | 686 |
| 645 | 20240215 | 100100 | 2620724100 | 29850 | 29850 | 29900 | 29850 | 359 |
| 646 | 20240215 | 100000 | 2610005950 | 29850 | 29900 | 29900 | 29850 | 828 |
| 647 | 20240215 | 095900 | 2585284400 | 29850 | 29800 | 29850 | 29800 | 2147 |
| 648 | 20240215 | 095800 | 2521199650 | 29850 | 29800 | 29850 | 29800 | 622 |
| 649 | 20240215 | 095700 | 2502657600 | 29800 | 29800 | 29800 | 29750 | 555 |
| 650 | 20240215 | 095600 | 2486119950 | 29800 | 29750 | 29800 | 29750 | 318 |
| 651 | 20240215 | 095500 | 2476645100 | 29750 | 29750 | 29750 | 29700 | 392 |
| 652 | 20240215 | 095400 | 2464985150 | 29700 | 29700 | 29700 | 29650 | 658 |
| 653 | 20240215 | 095300 | 2445448400 | 29700 | 29700 | 29700 | 29650 | 114 |
| 654 | 20240215 | 095200 | 2442064700 | 29650 | 29700 | 29700 | 29650 | 177 |
| 655 | 20240215 | 095100 | 2436807950 | 29650 | 29650 | 29700 | 29650 | 104 |
| 656 | 20240215 | 095000 | 2433721750 | 29700 | 29700 | 29700 | 29650 | 112 |
| 657 | 20240215 | 094900 | 2430399800 | 29650 | 29650 | 29700 | 29650 | 37 |
| 658 | 20240215 | 094800 | 2429301700 | 29650 | 29650 | 29650 | 29650 | 151 |
| 659 | 20240215 | 094700 | 2424824550 | 29650 | 29700 | 29700 | 29650 | 328 |
| 660 | 20240215 | 094600 | 2415083050 | 29700 | 29650 | 29700 | 29650 | 43 |
| 661 | 20240215 | 094500 | 2413807850 | 29650 | 29750 | 29750 | 29650 | 2017 |
| 662 | 20240215 | 094400 | 2353988950 | 29750 | 29750 | 29800 | 29750 | 613 |
| 663 | 20240215 | 094300 | 2335751400 | 29800 | 29750 | 29800 | 29700 | 167 |
| 664 | 20240215 | 094200 | 2330782800 | 29750 | 29750 | 29750 | 29700 | 1100 |
| 665 | 20240215 | 094100 | 2298057850 | 29700 | 29700 | 29750 | 29650 | 546 |
| 666 | 20240215 | 094000 | 2281851400 | 29700 | 29700 | 29750 | 29650 | 318 |
| 667 | 20240215 | 093900 | 2272407100 | 29700 | 29700 | 29750 | 29700 | 189 |
| 668 | 20240215 | 093800 | 2266793700 | 29700 | 29700 | 29750 | 29650 | 423 |
| 669 | 20240215 | 093700 | 2254241900 | 29700 | 29700 | 29700 | 29650 | 1479 |
| 670 | 20240215 | 093600 | 2210320950 | 29700 | 29700 | 29750 | 29700 | 60 |
| 671 | 20240215 | 093500 | 2208538700 | 29700 | 29700 | 29700 | 29700 | 627 |
| 672 | 20240215 | 093400 | 2189916800 | 29700 | 29700 | 29700 | 29650 | 1871 |
| 673 | 20240215 | 093300 | 2134400600 | 29700 | 29700 | 29700 | 29650 | 392 |
| 674 | 20240215 | 093200 | 2122758550 | 29700 | 29700 | 29700 | 29700 | 455 |
| 675 | 20240215 | 093100 | 2109245050 | 29700 | 29650 | 29700 | 29650 | 425 |
| 676 | 20240215 | 093000 | 2096623400 | 29700 | 29750 | 29750 | 29650 | 513 |
| 677 | 20240215 | 092900 | 2081384100 | 29750 | 29700 | 29750 | 29650 | 44 |
| 678 | 20240215 | 092800 | 2080077250 | 29700 | 29700 | 29700 | 29650 | 189 |
| 679 | 20240215 | 092700 | 2074469400 | 29700 | 29700 | 29750 | 29600 | 1716 |
| 680 | 20240215 | 092600 | 2023569550 | 29700 | 29750 | 29750 | 29700 | 1035 |
| 681 | 20240215 | 092500 | 1992829400 | 29750 | 29700 | 29750 | 29700 | 821 |
| 682 | 20240215 | 092400 | 1968445200 | 29750 | 29750 | 29750 | 29700 | 983 |
| 683 | 20240215 | 092300 | 1939201500 | 29700 | 29800 | 29800 | 29700 | 1055 |
| 684 | 20240215 | 092200 | 1907814400 | 29800 | 29750 | 29800 | 29750 | 627 |
| 685 | 20240215 | 092100 | 1889159350 | 29750 | 29750 | 29750 | 29750 | 791 |
| 686 | 20240215 | 092000 | 1865627100 | 29750 | 29800 | 29850 | 29700 | 3767 |
| 687 | 20240215 | 091900 | 1753419350 | 29800 | 29800 | 29850 | 29800 | 2954 |
| 688 | 20240215 | 091800 | 1665386450 | 29800 | 29850 | 29850 | 29800 | 477 |
| 689 | 20240215 | 091700 | 1651162550 | 29850 | 29850 | 29900 | 29800 | 2335 |
| 690 | 20240215 | 091600 | 1581452150 | 29900 | 29900 | 29900 | 29850 | 8 |
| 691 | 20240215 | 091500 | 1581213000 | 29900 | 29900 | 29900 | 29850 | 1347 |
| 692 | 20240215 | 091400 | 1540999850 | 29900 | 29950 | 29950 | 29850 | 1977 |
| 693 | 20240215 | 091300 | 1481903000 | 29950 | 29950 | 29950 | 29900 | 763 |
| 694 | 20240215 | 091200 | 1459055300 | 30000 | 29950 | 30000 | 29950 | 585 |
| 695 | 20240215 | 091100 | 1441527500 | 29900 | 29950 | 29950 | 29900 | 291 |
| 696 | 20240215 | 091000 | 1432816600 | 29950 | 29900 | 30000 | 29900 | 2707 |
| 697 | 20240215 | 090900 | 1351869700 | 29900 | 29900 | 29950 | 29850 | 986 |
| 698 | 20240215 | 090800 | 1322378600 | 29900 | 29950 | 29950 | 29900 | 1370 |
| 699 | 20240215 | 090700 | 1281374300 | 29950 | 29900 | 29950 | 29850 | 571 |
| 700 | 20240215 | 090600 | 1264296600 | 29850 | 29850 | 30000 | 29850 | 1108 |
| 701 | 20240215 | 090500 | 1231138900 | 29850 | 29900 | 29950 | 29850 | 4007 |
| 702 | 20240215 | 090400 | 1111294850 | 29900 | 30000 | 30000 | 29850 | 3310 |
| 703 | 20240215 | 090300 | 1012252850 | 30000 | 30050 | 30100 | 30000 | 10143 |
| 704 | 20240215 | 090200 | 707184000 | 30050 | 30050 | 30100 | 30000 | 3321 |
| 705 | 20240215 | 090100 | 607444200 | 30050 | 30050 | 30100 | 29900 | 7201 |
| 706 | 20240215 | 090000 | 391269450 | 30000 | 29800 | 30050 | 29800 | 13061 |