38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 205000 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 7408 |
| 3 | 20240215 | 204900 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 4 | 20240215 | 204800 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 5 | 20240215 | 204700 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 6 | 20240215 | 204600 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 7 | 20240215 | 204500 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 8 | 20240215 | 204400 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 9 | 20240215 | 204300 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 10 | 20240215 | 204200 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 11 | 20240215 | 204100 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 12 | 20240215 | 204000 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 13 | 20240215 | 203900 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 14 | 20240215 | 203800 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 15 | 20240215 | 203700 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 16 | 20240215 | 203600 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 17 | 20240215 | 203500 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 18 | 20240215 | 203400 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 19 | 20240215 | 203300 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 20 | 20240215 | 203200 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 21 | 20240215 | 203100 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 22 | 20240215 | 203000 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 23 | 20240215 | 202900 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 24 | 20240215 | 202800 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 25 | 20240215 | 202700 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 26 | 20240215 | 202600 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 27 | 20240215 | 202500 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 28 | 20240215 | 202400 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 29 | 20240215 | 202300 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 30 | 20240215 | 202200 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 31 | 20240215 | 202100 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 32 | 20240215 | 202000 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 7408 |
| 33 | 20240215 | 201900 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 34 | 20240215 | 201800 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 35 | 20240215 | 201700 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 36 | 20240215 | 201600 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 37 | 20240215 | 201500 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 38 | 20240215 | 201400 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 39 | 20240215 | 201300 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 40 | 20240215 | 201200 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 41 | 20240215 | 201100 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 42 | 20240215 | 201000 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 43 | 20240215 | 200900 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 44 | 20240215 | 200800 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 45 | 20240215 | 200700 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 46 | 20240215 | 200600 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 47 | 20240215 | 200500 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 48 | 20240215 | 200400 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 49 | 20240215 | 200300 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 50 | 20240215 | 200200 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 51 | 20240215 | 200100 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 52 | 20240215 | 200000 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 53 | 20240215 | 195900 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 54 | 20240215 | 195800 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 55 | 20240215 | 195700 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 56 | 20240215 | 195600 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 57 | 20240215 | 195500 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 58 | 20240215 | 195400 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 59 | 20240215 | 195300 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 60 | 20240215 | 195200 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 61 | 20240215 | 195100 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 62 | 20240215 | 195000 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 7408 |
| 63 | 20240215 | 194900 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 64 | 20240215 | 194800 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 65 | 20240215 | 194700 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 66 | 20240215 | 194600 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 67 | 20240215 | 194500 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 68 | 20240215 | 194400 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 69 | 20240215 | 194300 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 70 | 20240215 | 194200 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 71 | 20240215 | 194100 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 72 | 20240215 | 194000 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 73 | 20240215 | 193900 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 74 | 20240215 | 193800 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 75 | 20240215 | 193700 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 76 | 20240215 | 193600 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 77 | 20240215 | 193500 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 78 | 20240215 | 193400 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 79 | 20240215 | 193300 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 80 | 20240215 | 193200 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 81 | 20240215 | 193100 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 82 | 20240215 | 193000 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 83 | 20240215 | 192900 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 84 | 20240215 | 192800 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 85 | 20240215 | 192700 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 86 | 20240215 | 192600 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 87 | 20240215 | 192500 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 88 | 20240215 | 192400 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 89 | 20240215 | 192300 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 90 | 20240215 | 192200 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 91 | 20240215 | 192100 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 92 | 20240215 | 192000 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 7408 |
| 93 | 20240215 | 191900 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 94 | 20240215 | 191800 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 95 | 20240215 | 191700 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 96 | 20240215 | 191600 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 97 | 20240215 | 191500 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 98 | 20240215 | 191400 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 99 | 20240215 | 191300 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 100 | 20240215 | 191200 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 101 | 20240215 | 191100 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 102 | 20240215 | 191000 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 103 | 20240215 | 190900 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 104 | 20240215 | 190800 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 105 | 20240215 | 190700 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 106 | 20240215 | 190600 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 107 | 20240215 | 190500 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 108 | 20240215 | 190400 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 109 | 20240215 | 190300 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 110 | 20240215 | 190200 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 111 | 20240215 | 190100 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 112 | 20240215 | 190000 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 113 | 20240215 | 185900 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 114 | 20240215 | 185800 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 115 | 20240215 | 185700 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 116 | 20240215 | 185600 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 117 | 20240215 | 185500 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 118 | 20240215 | 185400 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 119 | 20240215 | 185300 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 120 | 20240215 | 185200 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 121 | 20240215 | 185100 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 122 | 20240215 | 185000 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 7408 |
| 123 | 20240215 | 184900 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 124 | 20240215 | 184800 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 125 | 20240215 | 184700 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 126 | 20240215 | 184600 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 127 | 20240215 | 184500 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 128 | 20240215 | 184400 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 129 | 20240215 | 184300 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 130 | 20240215 | 184200 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 131 | 20240215 | 184100 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 132 | 20240215 | 184000 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 133 | 20240215 | 183900 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 134 | 20240215 | 183800 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 135 | 20240215 | 183700 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 136 | 20240215 | 183600 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 137 | 20240215 | 183500 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 138 | 20240215 | 183400 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 139 | 20240215 | 183300 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 140 | 20240215 | 183200 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 141 | 20240215 | 183100 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 142 | 20240215 | 183000 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 143 | 20240215 | 182900 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 144 | 20240215 | 182800 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 145 | 20240215 | 182700 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 146 | 20240215 | 182600 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 147 | 20240215 | 182500 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 148 | 20240215 | 182400 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 149 | 20240215 | 182300 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 150 | 20240215 | 182200 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 151 | 20240215 | 182100 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 152 | 20240215 | 182000 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 7408 |
| 153 | 20240215 | 181900 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 154 | 20240215 | 181800 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 155 | 20240215 | 181700 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 156 | 20240215 | 181600 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 157 | 20240215 | 181500 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 158 | 20240215 | 181400 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 159 | 20240215 | 181300 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 160 | 20240215 | 181200 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 161 | 20240215 | 181100 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 162 | 20240215 | 181000 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 163 | 20240215 | 180900 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 164 | 20240215 | 180800 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 165 | 20240215 | 180700 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 166 | 20240215 | 180600 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 167 | 20240215 | 180500 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 168 | 20240215 | 180400 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 169 | 20240215 | 180300 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 170 | 20240215 | 180200 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 171 | 20240215 | 180100 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 172 | 20240215 | 180000 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 173 | 20240215 | 175900 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 174 | 20240215 | 175800 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 175 | 20240215 | 175700 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 176 | 20240215 | 175600 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 177 | 20240215 | 175500 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 178 | 20240215 | 175400 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 179 | 20240215 | 175300 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 180 | 20240215 | 175200 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 181 | 20240215 | 175100 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 182 | 20240215 | 175000 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 7408 |
| 183 | 20240215 | 174900 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 184 | 20240215 | 174800 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 185 | 20240215 | 174700 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 186 | 20240215 | 174600 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 187 | 20240215 | 174500 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 188 | 20240215 | 174400 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 189 | 20240215 | 174300 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 190 | 20240215 | 174200 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 191 | 20240215 | 174100 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 192 | 20240215 | 174000 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 193 | 20240215 | 173900 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 194 | 20240215 | 173800 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 195 | 20240215 | 173700 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 196 | 20240215 | 173600 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 197 | 20240215 | 173500 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 198 | 20240215 | 173400 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 199 | 20240215 | 173300 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 200 | 20240215 | 173200 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 201 | 20240215 | 173100 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 202 | 20240215 | 173000 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 203 | 20240215 | 172900 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 204 | 20240215 | 172800 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 205 | 20240215 | 172700 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 206 | 20240215 | 172600 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 207 | 20240215 | 172500 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 208 | 20240215 | 172400 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 209 | 20240215 | 172300 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 210 | 20240215 | 172200 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 211 | 20240215 | 172100 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 212 | 20240215 | 172000 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 7408 |
| 213 | 20240215 | 171900 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 214 | 20240215 | 171800 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 215 | 20240215 | 171700 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 216 | 20240215 | 171600 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 217 | 20240215 | 171500 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 218 | 20240215 | 171400 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 219 | 20240215 | 171300 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 220 | 20240215 | 171200 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 221 | 20240215 | 171100 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 222 | 20240215 | 171000 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 223 | 20240215 | 170900 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 224 | 20240215 | 170800 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 225 | 20240215 | 170700 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 226 | 20240215 | 170600 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 227 | 20240215 | 170500 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 228 | 20240215 | 170400 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 229 | 20240215 | 170300 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 230 | 20240215 | 170200 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 231 | 20240215 | 170100 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 232 | 20240215 | 170000 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 233 | 20240215 | 165900 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 234 | 20240215 | 165800 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 235 | 20240215 | 165700 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 236 | 20240215 | 165600 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 237 | 20240215 | 165500 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 238 | 20240215 | 165400 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 239 | 20240215 | 165300 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 240 | 20240215 | 165200 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 241 | 20240215 | 165100 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 242 | 20240215 | 165000 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 7408 |
| 243 | 20240215 | 164900 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 244 | 20240215 | 164800 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 245 | 20240215 | 164700 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 246 | 20240215 | 164600 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 247 | 20240215 | 164500 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 248 | 20240215 | 164400 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 249 | 20240215 | 164300 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 250 | 20240215 | 164200 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 251 | 20240215 | 164100 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 252 | 20240215 | 164000 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 253 | 20240215 | 163900 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 254 | 20240215 | 163800 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 255 | 20240215 | 163700 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 256 | 20240215 | 163600 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 257 | 20240215 | 163500 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 258 | 20240215 | 163400 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 259 | 20240215 | 163300 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 260 | 20240215 | 163200 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 261 | 20240215 | 163100 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 262 | 20240215 | 163000 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 263 | 20240215 | 162900 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 264 | 20240215 | 162800 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 265 | 20240215 | 162700 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 266 | 20240215 | 162600 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 267 | 20240215 | 162500 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 268 | 20240215 | 162400 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 269 | 20240215 | 162300 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 270 | 20240215 | 162200 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 271 | 20240215 | 162100 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 272 | 20240215 | 162000 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 7408 |
| 273 | 20240215 | 161900 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 274 | 20240215 | 161800 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 275 | 20240215 | 161700 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 276 | 20240215 | 161600 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 277 | 20240215 | 161500 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 278 | 20240215 | 161400 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 279 | 20240215 | 161300 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 280 | 20240215 | 161200 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 281 | 20240215 | 161100 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 282 | 20240215 | 161000 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 283 | 20240215 | 160900 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 284 | 20240215 | 160800 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 285 | 20240215 | 160700 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 286 | 20240215 | 160600 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 287 | 20240215 | 160500 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 288 | 20240215 | 160400 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 289 | 20240215 | 160300 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 290 | 20240215 | 160200 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 291 | 20240215 | 160100 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 292 | 20240215 | 160000 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 293 | 20240215 | 155900 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 294 | 20240215 | 155800 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 295 | 20240215 | 155700 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 296 | 20240215 | 155600 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 297 | 20240215 | 155500 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 298 | 20240215 | 155400 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 299 | 20240215 | 155300 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 300 | 20240215 | 155200 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 301 | 20240215 | 155100 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 302 | 20240215 | 155000 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 7408 |
| 303 | 20240215 | 154900 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 304 | 20240215 | 154800 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 305 | 20240215 | 154700 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 306 | 20240215 | 154600 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 307 | 20240215 | 154500 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 308 | 20240215 | 154400 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 309 | 20240215 | 154300 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 310 | 20240215 | 154200 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 311 | 20240215 | 154100 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 312 | 20240215 | 154000 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 313 | 20240215 | 153900 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 314 | 20240215 | 153800 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 315 | 20240215 | 153700 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 316 | 20240215 | 153600 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 317 | 20240215 | 153500 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 318 | 20240215 | 153400 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 319 | 20240215 | 153300 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 320 | 20240215 | 153200 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 321 | 20240215 | 153100 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 0 |
| 322 | 20240215 | 153000 | 16973762900 | 35800 | 35800 | 35800 | 35800 | 7408 |
| 323 | 20240215 | 152900 | 16708556500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 324 | 20240215 | 152800 | 16708556500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 325 | 20240215 | 152700 | 16708556500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 326 | 20240215 | 152600 | 16708556500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 327 | 20240215 | 152500 | 16708556500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 328 | 20240215 | 152400 | 16708556500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 329 | 20240215 | 152300 | 16708556500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 330 | 20240215 | 152200 | 16708556500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 331 | 20240215 | 152100 | 16708556500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 332 | 20240215 | 152000 | 16708556500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 333 | 20240215 | 151900 | 16708556500 | 35900 | 35850 | 35900 | 35800 | 375 |
| 334 | 20240215 | 151800 | 16695111800 | 35850 | 35800 | 35900 | 35800 | 276 |
| 335 | 20240215 | 151700 | 16685222150 | 35850 | 35800 | 35900 | 35800 | 343 |
| 336 | 20240215 | 151600 | 16672927700 | 35800 | 35750 | 35900 | 35750 | 737 |
| 337 | 20240215 | 151500 | 16646502400 | 35800 | 35750 | 35800 | 35700 | 2316 |
| 338 | 20240215 | 151400 | 16563757850 | 35750 | 35800 | 35800 | 35750 | 522 |
| 339 | 20240215 | 151300 | 16545073450 | 35800 | 35750 | 35850 | 35750 | 608 |
| 340 | 20240215 | 151200 | 16523307000 | 35750 | 35850 | 35850 | 35750 | 317 |
| 341 | 20240215 | 151100 | 16511961150 | 35800 | 35800 | 35850 | 35750 | 582 |
| 342 | 20240215 | 151000 | 16491118500 | 35750 | 35800 | 35800 | 35750 | 1327 |
| 343 | 20240215 | 150900 | 16443673600 | 35750 | 35750 | 35800 | 35750 | 663 |
| 344 | 20240215 | 150800 | 16419968550 | 35800 | 35800 | 35800 | 35700 | 1229 |
| 345 | 20240215 | 150700 | 16376034050 | 35800 | 35750 | 35800 | 35750 | 290 |
| 346 | 20240215 | 150600 | 16365656800 | 35750 | 35750 | 35800 | 35700 | 1015 |
| 347 | 20240215 | 150500 | 16329371550 | 35700 | 35900 | 35900 | 35700 | 4117 |
| 348 | 20240215 | 150400 | 16182022100 | 35850 | 35850 | 35900 | 35850 | 240 |
| 349 | 20240215 | 150300 | 16173415250 | 35900 | 35950 | 35950 | 35850 | 657 |
| 350 | 20240215 | 150200 | 16149824800 | 35900 | 35950 | 35950 | 35900 | 627 |
| 351 | 20240215 | 150100 | 16127292500 | 35900 | 35900 | 35950 | 35900 | 188 |
| 352 | 20240215 | 150000 | 16120540450 | 36000 | 35950 | 36000 | 35900 | 700 |
| 353 | 20240215 | 145900 | 16095374950 | 36000 | 35900 | 36000 | 35900 | 499 |
| 354 | 20240215 | 145800 | 16077431750 | 35900 | 35950 | 35950 | 35900 | 115 |
| 355 | 20240215 | 145700 | 16073299750 | 35900 | 35950 | 35950 | 35900 | 589 |
| 356 | 20240215 | 145600 | 16052130700 | 35950 | 35900 | 35950 | 35850 | 328 |
| 357 | 20240215 | 145500 | 16040351250 | 35900 | 36000 | 36050 | 35900 | 5534 |
| 358 | 20240215 | 145400 | 15841159200 | 36000 | 35850 | 36000 | 35850 | 2616 |
| 359 | 20240215 | 145300 | 15747047650 | 35850 | 35900 | 35950 | 35850 | 509 |
| 360 | 20240215 | 145200 | 15728767000 | 35900 | 35900 | 35950 | 35900 | 370 |
| 361 | 20240215 | 145100 | 15715475300 | 35950 | 35950 | 35950 | 35800 | 2227 |
| 362 | 20240215 | 145000 | 15635523050 | 35950 | 35900 | 36000 | 35900 | 528 |
| 363 | 20240215 | 144900 | 15616552850 | 35900 | 35900 | 36000 | 35900 | 2543 |
| 364 | 20240215 | 144800 | 15525029450 | 35950 | 36000 | 36000 | 35900 | 748 |
| 365 | 20240215 | 144700 | 15498117550 | 35950 | 35900 | 36000 | 35900 | 665 |
| 366 | 20240215 | 144600 | 15474205650 | 35900 | 35950 | 35950 | 35900 | 357 |
| 367 | 20240215 | 144500 | 15461385450 | 35950 | 35900 | 35950 | 35900 | 613 |
| 368 | 20240215 | 144400 | 15439354350 | 35900 | 35900 | 35950 | 35900 | 208 |
| 369 | 20240215 | 144300 | 15431879000 | 35950 | 35900 | 36000 | 35900 | 240 |
| 370 | 20240215 | 144200 | 15423244750 | 35900 | 35900 | 36000 | 35900 | 755 |
| 371 | 20240215 | 144100 | 15396099300 | 35950 | 35850 | 35950 | 35850 | 456 |
| 372 | 20240215 | 144000 | 15379725850 | 35850 | 35900 | 35950 | 35850 | 1292 |
| 373 | 20240215 | 143900 | 15333316400 | 35900 | 35950 | 35950 | 35900 | 1436 |
| 374 | 20240215 | 143800 | 15281736900 | 35950 | 35900 | 35950 | 35900 | 479 |
| 375 | 20240215 | 143700 | 15264528750 | 35950 | 36000 | 36000 | 35900 | 1261 |
| 376 | 20240215 | 143600 | 15219200750 | 35950 | 35950 | 36000 | 35900 | 761 |
| 377 | 20240215 | 143500 | 15191841000 | 35950 | 35950 | 36000 | 35900 | 515 |
| 378 | 20240215 | 143400 | 15173320200 | 35950 | 35950 | 36000 | 35950 | 247 |
| 379 | 20240215 | 143300 | 15164431700 | 35950 | 36000 | 36000 | 35900 | 1776 |
| 380 | 20240215 | 143200 | 15100508850 | 36000 | 36000 | 36050 | 36000 | 558 |
| 381 | 20240215 | 143100 | 15080403000 | 36000 | 35950 | 36050 | 35950 | 1307 |
| 382 | 20240215 | 143000 | 15033352900 | 35950 | 35950 | 35950 | 35900 | 1006 |
| 383 | 20240215 | 142900 | 14997205500 | 35900 | 35950 | 35950 | 35900 | 330 |
| 384 | 20240215 | 142800 | 14985349850 | 35950 | 35950 | 35950 | 35900 | 108 |
| 385 | 20240215 | 142700 | 14981469300 | 35900 | 35900 | 35950 | 35900 | 1153 |
| 386 | 20240215 | 142600 | 14940054950 | 35950 | 35950 | 35950 | 35900 | 314 |
| 387 | 20240215 | 142500 | 14928768550 | 35950 | 36000 | 36000 | 35900 | 765 |
| 388 | 20240215 | 142400 | 14901250300 | 36000 | 35950 | 36000 | 35950 | 227 |
| 389 | 20240215 | 142300 | 14893087950 | 35950 | 36000 | 36000 | 35950 | 441 |
| 390 | 20240215 | 142200 | 14877220600 | 35950 | 35950 | 36000 | 35950 | 1788 |
| 391 | 20240215 | 142100 | 14812934600 | 35900 | 35950 | 35950 | 35900 | 677 |
| 392 | 20240215 | 142000 | 14788626800 | 35900 | 35950 | 35950 | 35900 | 169 |
| 393 | 20240215 | 141900 | 14782554350 | 35900 | 35900 | 35950 | 35900 | 689 |
| 394 | 20240215 | 141800 | 14757787100 | 35900 | 35900 | 35950 | 35900 | 188 |
| 395 | 20240215 | 141700 | 14751035900 | 35900 | 35950 | 36000 | 35900 | 850 |
| 396 | 20240215 | 141600 | 14720487800 | 35950 | 35900 | 36000 | 35900 | 618 |
| 397 | 20240215 | 141500 | 14698273000 | 35950 | 35950 | 35950 | 35900 | 327 |
| 398 | 20240215 | 141400 | 14686527650 | 35900 | 35900 | 35950 | 35800 | 2147 |
| 399 | 20240215 | 141300 | 14609561450 | 35900 | 35950 | 36000 | 35850 | 985 |
| 400 | 20240215 | 141200 | 14574137950 | 35950 | 36100 | 36100 | 35950 | 982 |
| 401 | 20240215 | 141100 | 14538772400 | 36000 | 36050 | 36100 | 36000 | 730 |
| 402 | 20240215 | 141000 | 14512452400 | 36050 | 36050 | 36100 | 36000 | 788 |
| 403 | 20240215 | 140900 | 14484033650 | 36000 | 36000 | 36100 | 36000 | 1460 |
| 404 | 20240215 | 140800 | 14431430900 | 36100 | 36100 | 36150 | 36000 | 296 |
| 405 | 20240215 | 140700 | 14420755600 | 36050 | 36000 | 36100 | 35950 | 1544 |
| 406 | 20240215 | 140600 | 14365059850 | 36050 | 36000 | 36050 | 36000 | 231 |
| 407 | 20240215 | 140500 | 14356738000 | 36000 | 36000 | 36050 | 36000 | 275 |
| 408 | 20240215 | 140400 | 14346836200 | 36000 | 36000 | 36050 | 35800 | 2661 |
| 409 | 20240215 | 140300 | 14251411300 | 36000 | 35900 | 36000 | 35850 | 776 |
| 410 | 20240215 | 140200 | 14223508350 | 35900 | 36000 | 36000 | 35900 | 589 |
| 411 | 20240215 | 140100 | 14202324100 | 36000 | 36050 | 36050 | 35900 | 1044 |
| 412 | 20240215 | 140000 | 14164741550 | 36050 | 36150 | 36150 | 35950 | 401 |
| 413 | 20240215 | 135900 | 14150294600 | 36150 | 36050 | 36150 | 36000 | 1304 |
| 414 | 20240215 | 135800 | 14103240950 | 36000 | 35950 | 36050 | 35850 | 983 |
| 415 | 20240215 | 135700 | 14067864350 | 35850 | 36050 | 36100 | 35850 | 3858 |
| 416 | 20240215 | 135600 | 13929103000 | 36150 | 36100 | 36150 | 36050 | 493 |
| 417 | 20240215 | 135500 | 13911303650 | 36100 | 36150 | 36150 | 36050 | 489 |
| 418 | 20240215 | 135400 | 13893650550 | 36100 | 36100 | 36150 | 36100 | 246 |
| 419 | 20240215 | 135300 | 13884766000 | 36100 | 36150 | 36150 | 36100 | 504 |
| 420 | 20240215 | 135200 | 13866567100 | 36150 | 36200 | 36200 | 36100 | 867 |
| 421 | 20240215 | 135100 | 13835220100 | 36200 | 36150 | 36200 | 36100 | 792 |
| 422 | 20240215 | 135000 | 13806575950 | 36100 | 36050 | 36150 | 36050 | 246 |
| 423 | 20240215 | 134900 | 13797695300 | 36100 | 36100 | 36100 | 36050 | 265 |
| 424 | 20240215 | 134800 | 13788131300 | 36150 | 36100 | 36200 | 36100 | 959 |
| 425 | 20240215 | 134700 | 13753496850 | 36150 | 36200 | 36250 | 36150 | 1161 |
| 426 | 20240215 | 134600 | 13711484550 | 36200 | 36200 | 36250 | 36100 | 739 |
| 427 | 20240215 | 134500 | 13684738450 | 36200 | 36200 | 36250 | 36100 | 1324 |
| 428 | 20240215 | 134400 | 13636829500 | 36200 | 36250 | 36300 | 36200 | 584 |
| 429 | 20240215 | 134300 | 13615660850 | 36250 | 36250 | 36250 | 36200 | 388 |
| 430 | 20240215 | 134200 | 13601599450 | 36250 | 36250 | 36250 | 36200 | 834 |
| 431 | 20240215 | 134100 | 13571387950 | 36250 | 36250 | 36300 | 36250 | 876 |
| 432 | 20240215 | 134000 | 13539596200 | 36300 | 36300 | 36300 | 36250 | 338 |
| 433 | 20240215 | 133900 | 13527336400 | 36300 | 36300 | 36300 | 36200 | 527 |
| 434 | 20240215 | 133800 | 13508231500 | 36300 | 36200 | 36300 | 36200 | 803 |
| 435 | 20240215 | 133700 | 13479134550 | 36200 | 36250 | 36300 | 36200 | 2461 |
| 436 | 20240215 | 133600 | 13389932900 | 36250 | 36250 | 36350 | 36250 | 1504 |
| 437 | 20240215 | 133500 | 13335335650 | 36300 | 36250 | 36300 | 36250 | 594 |
| 438 | 20240215 | 133400 | 13313776000 | 36300 | 36300 | 36300 | 36200 | 1374 |
| 439 | 20240215 | 133300 | 13263952900 | 36300 | 36300 | 36300 | 36250 | 1310 |
| 440 | 20240215 | 133200 | 13216412250 | 36250 | 36250 | 36300 | 36250 | 2091 |
| 441 | 20240215 | 133100 | 13140545750 | 36250 | 36300 | 36300 | 36250 | 251 |
| 442 | 20240215 | 133000 | 13131442700 | 36300 | 36350 | 36350 | 36250 | 1415 |
| 443 | 20240215 | 132900 | 13080079050 | 36350 | 36350 | 36400 | 36300 | 1555 |
| 444 | 20240215 | 132800 | 13023567900 | 36300 | 36350 | 36400 | 36300 | 1860 |
| 445 | 20240215 | 132700 | 12955919250 | 36350 | 36350 | 36400 | 36300 | 1411 |
| 446 | 20240215 | 132600 | 12904634900 | 36300 | 36250 | 36350 | 36200 | 2709 |
| 447 | 20240215 | 132500 | 12806273400 | 36250 | 36200 | 36250 | 36150 | 523 |
| 448 | 20240215 | 132400 | 12787347300 | 36200 | 36300 | 36300 | 36150 | 1571 |
| 449 | 20240215 | 132300 | 12730395800 | 36250 | 36200 | 36300 | 36200 | 1481 |
| 450 | 20240215 | 132200 | 12676749350 | 36200 | 36250 | 36300 | 36100 | 1646 |
| 451 | 20240215 | 132100 | 12617142700 | 36250 | 36350 | 36400 | 36250 | 4566 |
| 452 | 20240215 | 132000 | 12451225650 | 36300 | 36250 | 36350 | 36200 | 3961 |
| 453 | 20240215 | 131900 | 12307562800 | 36250 | 36050 | 36250 | 36050 | 5796 |
| 454 | 20240215 | 131800 | 12098011100 | 36050 | 35900 | 36100 | 35850 | 18524 |
| 455 | 20240215 | 131700 | 11431850350 | 35900 | 35900 | 35900 | 35850 | 845 |
| 456 | 20240215 | 131600 | 11401523750 | 35900 | 35850 | 35900 | 35800 | 1892 |
| 457 | 20240215 | 131500 | 11333696500 | 35850 | 35850 | 35850 | 35800 | 1041 |
| 458 | 20240215 | 131400 | 11296389600 | 35850 | 35850 | 35850 | 35750 | 620 |
| 459 | 20240215 | 131300 | 11274182100 | 35800 | 35800 | 35850 | 35800 | 1675 |
| 460 | 20240215 | 131200 | 11214216100 | 35800 | 35750 | 35800 | 35750 | 958 |
| 461 | 20240215 | 131100 | 11179930750 | 35750 | 35750 | 35800 | 35750 | 1801 |
| 462 | 20240215 | 131000 | 11115538300 | 35750 | 35800 | 35800 | 35750 | 496 |
| 463 | 20240215 | 130900 | 11097797550 | 35800 | 35800 | 35800 | 35700 | 1048 |
| 464 | 20240215 | 130800 | 11060315450 | 35750 | 35750 | 35800 | 35700 | 4378 |
| 465 | 20240215 | 130700 | 10903796800 | 35750 | 35750 | 35800 | 35750 | 204 |
| 466 | 20240215 | 130600 | 10896500800 | 35750 | 35700 | 35800 | 35650 | 2712 |
| 467 | 20240215 | 130500 | 10799527750 | 35700 | 35650 | 35750 | 35650 | 2037 |
| 468 | 20240215 | 130400 | 10726729200 | 35650 | 35750 | 35750 | 35650 | 212 |
| 469 | 20240215 | 130300 | 10719157800 | 35700 | 35700 | 35750 | 35650 | 965 |
| 470 | 20240215 | 130200 | 10684699550 | 35700 | 35700 | 35750 | 35650 | 237 |
| 471 | 20240215 | 130100 | 10676230950 | 35750 | 35650 | 35750 | 35650 | 290 |
| 472 | 20240215 | 130000 | 10665878500 | 35650 | 35650 | 35700 | 35650 | 739 |
| 473 | 20240215 | 125900 | 10639500550 | 35650 | 35650 | 35650 | 35600 | 243 |
| 474 | 20240215 | 125800 | 10630841600 | 35700 | 35750 | 35750 | 35600 | 449 |
| 475 | 20240215 | 125700 | 10614823200 | 35750 | 35650 | 35750 | 35600 | 1780 |
| 476 | 20240215 | 125600 | 10551353150 | 35750 | 35650 | 35750 | 35650 | 157 |
| 477 | 20240215 | 125500 | 10545750350 | 35650 | 35650 | 35700 | 35650 | 175 |
| 478 | 20240215 | 125400 | 10539505300 | 35750 | 35650 | 35750 | 35650 | 621 |
| 479 | 20240215 | 125300 | 10517341350 | 35700 | 35650 | 35700 | 35650 | 509 |
| 480 | 20240215 | 125200 | 10499186000 | 35700 | 35700 | 35750 | 35650 | 424 |
| 481 | 20240215 | 125100 | 10484044350 | 35700 | 35700 | 35750 | 35700 | 969 |
| 482 | 20240215 | 125000 | 10449424200 | 35750 | 35700 | 35750 | 35700 | 295 |
| 483 | 20240215 | 124900 | 10438881050 | 35700 | 35750 | 35750 | 35700 | 191 |
| 484 | 20240215 | 124800 | 10432056250 | 35750 | 35750 | 35750 | 35700 | 551 |
| 485 | 20240215 | 124700 | 10412361000 | 35750 | 35700 | 35750 | 35650 | 793 |
| 486 | 20240215 | 124600 | 10384042100 | 35700 | 35700 | 35750 | 35700 | 463 |
| 487 | 20240215 | 124500 | 10367499100 | 35700 | 35650 | 35700 | 35650 | 1327 |
| 488 | 20240215 | 124400 | 10320129500 | 35700 | 35650 | 35750 | 35650 | 434 |
| 489 | 20240215 | 124300 | 10304636900 | 35750 | 35650 | 35750 | 35600 | 838 |
| 490 | 20240215 | 124200 | 10274734050 | 35700 | 35700 | 35700 | 35650 | 206 |
| 491 | 20240215 | 124100 | 10267384450 | 35700 | 35650 | 35700 | 35650 | 208 |
| 492 | 20240215 | 124000 | 10259963000 | 35650 | 35650 | 35700 | 35600 | 456 |
| 493 | 20240215 | 123900 | 10243698750 | 35700 | 35750 | 35750 | 35650 | 1117 |
| 494 | 20240215 | 123800 | 10203819700 | 35750 | 35750 | 35800 | 35700 | 524 |
| 495 | 20240215 | 123700 | 10185079450 | 35800 | 35850 | 35850 | 35750 | 1803 |
| 496 | 20240215 | 123600 | 10120578850 | 35750 | 35750 | 35850 | 35750 | 1012 |
| 497 | 20240215 | 123500 | 10084358700 | 35750 | 35800 | 35800 | 35750 | 2315 |
| 498 | 20240215 | 123400 | 10001504050 | 35800 | 35750 | 35800 | 35700 | 2041 |
| 499 | 20240215 | 123300 | 9928524750 | 35750 | 35750 | 35750 | 35700 | 453 |
| 500 | 20240215 | 123200 | 9912332350 | 35750 | 35700 | 35750 | 35700 | 1645 |
| 501 | 20240215 | 123100 | 9853586250 | 35700 | 35700 | 35700 | 35650 | 1301 |
| 502 | 20240215 | 123000 | 9807150350 | 35650 | 35650 | 35700 | 35600 | 574 |
| 503 | 20240215 | 122900 | 9786672850 | 35650 | 35600 | 35650 | 35550 | 4192 |
| 504 | 20240215 | 122800 | 9637377100 | 35600 | 35550 | 35600 | 35550 | 721 |
| 505 | 20240215 | 122700 | 9611716500 | 35550 | 35550 | 35600 | 35550 | 123 |
| 506 | 20240215 | 122600 | 9607340600 | 35550 | 35600 | 35600 | 35500 | 746 |
| 507 | 20240215 | 122500 | 9580831750 | 35600 | 35600 | 35600 | 35500 | 556 |
| 508 | 20240215 | 122400 | 9561063500 | 35550 | 35550 | 35600 | 35550 | 1362 |
| 509 | 20240215 | 122300 | 9512637950 | 35600 | 35600 | 35600 | 35550 | 706 |
| 510 | 20240215 | 122200 | 9487527000 | 35600 | 35550 | 35600 | 35500 | 1371 |
| 511 | 20240215 | 122100 | 9438763400 | 35550 | 35550 | 35550 | 35500 | 244 |
| 512 | 20240215 | 122000 | 9430091750 | 35550 | 35500 | 35550 | 35500 | 226 |
| 513 | 20240215 | 121900 | 9422060250 | 35500 | 35450 | 35550 | 35450 | 441 |
| 514 | 20240215 | 121800 | 9406395550 | 35500 | 35550 | 35550 | 35500 | 85 |
| 515 | 20240215 | 121700 | 9403374550 | 35550 | 35500 | 35550 | 35500 | 572 |
| 516 | 20240215 | 121600 | 9383050050 | 35500 | 35550 | 35550 | 35450 | 543 |
| 517 | 20240215 | 121500 | 9363767550 | 35550 | 35500 | 35550 | 35500 | 355 |
| 518 | 20240215 | 121400 | 9351163300 | 35450 | 35500 | 35500 | 35450 | 217 |
| 519 | 20240215 | 121300 | 9343465100 | 35450 | 35500 | 35500 | 35450 | 835 |
| 520 | 20240215 | 121200 | 9313822850 | 35500 | 35450 | 35500 | 35450 | 103 |
| 521 | 20240215 | 121100 | 9310166450 | 35400 | 35550 | 35550 | 35400 | 819 |
| 522 | 20240215 | 121000 | 9281100800 | 35550 | 35400 | 35550 | 35400 | 1115 |
| 523 | 20240215 | 120900 | 9241526850 | 35450 | 35400 | 35450 | 35400 | 126 |
| 524 | 20240215 | 120800 | 9237060300 | 35400 | 35400 | 35500 | 35400 | 507 |
| 525 | 20240215 | 120700 | 9219086400 | 35400 | 35500 | 35500 | 35400 | 445 |
| 526 | 20240215 | 120600 | 9203327650 | 35450 | 35400 | 35450 | 35400 | 167 |
| 527 | 20240215 | 120500 | 9197408500 | 35400 | 35450 | 35500 | 35400 | 490 |
| 528 | 20240215 | 120400 | 9180025500 | 35400 | 35450 | 35500 | 35400 | 690 |
| 529 | 20240215 | 120300 | 9155564100 | 35450 | 35450 | 35450 | 35400 | 682 |
| 530 | 20240215 | 120200 | 9131389500 | 35450 | 35500 | 35500 | 35450 | 574 |
| 531 | 20240215 | 120100 | 9111013900 | 35500 | 35400 | 35500 | 35400 | 250 |
| 532 | 20240215 | 120000 | 9102146350 | 35400 | 35450 | 35500 | 35400 | 460 |
| 533 | 20240215 | 115900 | 9085839950 | 35450 | 35500 | 35500 | 35450 | 706 |
| 534 | 20240215 | 115800 | 9060789650 | 35500 | 35500 | 35550 | 35450 | 722 |
| 535 | 20240215 | 115700 | 9035158000 | 35500 | 35500 | 35500 | 35450 | 342 |
| 536 | 20240215 | 115600 | 9023017400 | 35500 | 35400 | 35500 | 35400 | 738 |
| 537 | 20240215 | 115500 | 8996844750 | 35450 | 35400 | 35450 | 35400 | 107 |
| 538 | 20240215 | 115400 | 8993051950 | 35450 | 35450 | 35450 | 35400 | 169 |
| 539 | 20240215 | 115300 | 8987061400 | 35450 | 35400 | 35450 | 35400 | 689 |
| 540 | 20240215 | 115200 | 8962643200 | 35400 | 35450 | 35450 | 35350 | 471 |
| 541 | 20240215 | 115100 | 8945960450 | 35450 | 35450 | 35450 | 35400 | 172 |
| 542 | 20240215 | 115000 | 8939864600 | 35450 | 35400 | 35450 | 35350 | 2473 |
| 543 | 20240215 | 114900 | 8852337450 | 35400 | 35400 | 35450 | 35400 | 150 |
| 544 | 20240215 | 114800 | 8847022300 | 35450 | 35450 | 35450 | 35400 | 198 |
| 545 | 20240215 | 114700 | 8840003250 | 35450 | 35450 | 35500 | 35400 | 690 |
| 546 | 20240215 | 114600 | 8815521100 | 35400 | 35500 | 35500 | 35400 | 201 |
| 547 | 20240215 | 114500 | 8808394550 | 35500 | 35450 | 35500 | 35400 | 237 |
| 548 | 20240215 | 114400 | 8799992100 | 35450 | 35450 | 35500 | 35400 | 699 |
| 549 | 20240215 | 114300 | 8775213750 | 35500 | 35500 | 35500 | 35450 | 312 |
| 550 | 20240215 | 114200 | 8764138000 | 35550 | 35550 | 35550 | 35450 | 628 |
| 551 | 20240215 | 114100 | 8741834000 | 35500 | 35450 | 35500 | 35400 | 715 |
| 552 | 20240215 | 114000 | 8716483100 | 35500 | 35550 | 35550 | 35500 | 295 |
| 553 | 20240215 | 113900 | 8706003600 | 35550 | 35500 | 35550 | 35500 | 250 |
| 554 | 20240215 | 113800 | 8697121450 | 35550 | 35450 | 35550 | 35450 | 2055 |
| 555 | 20240215 | 113700 | 8624183300 | 35450 | 35500 | 35550 | 35450 | 725 |
| 556 | 20240215 | 113600 | 8598445800 | 35500 | 35400 | 35500 | 35400 | 611 |
| 557 | 20240215 | 113500 | 8576781950 | 35400 | 35450 | 35450 | 35400 | 143 |
| 558 | 20240215 | 113400 | 8571713250 | 35450 | 35500 | 35500 | 35400 | 1165 |
| 559 | 20240215 | 113300 | 8530411700 | 35500 | 35450 | 35500 | 35450 | 596 |
| 560 | 20240215 | 113200 | 8509255550 | 35500 | 35450 | 35500 | 35350 | 1006 |
| 561 | 20240215 | 113100 | 8473612100 | 35450 | 35500 | 35500 | 35400 | 64 |
| 562 | 20240215 | 113000 | 8471340700 | 35500 | 35400 | 35500 | 35400 | 625 |
| 563 | 20240215 | 112900 | 8449161450 | 35350 | 35450 | 35450 | 35350 | 605 |
| 564 | 20240215 | 112800 | 8427725700 | 35450 | 35450 | 35450 | 35400 | 226 |
| 565 | 20240215 | 112700 | 8419714500 | 35450 | 35450 | 35450 | 35400 | 600 |
| 566 | 20240215 | 112600 | 8398444750 | 35450 | 35400 | 35450 | 35400 | 275 |
| 567 | 20240215 | 112500 | 8388701800 | 35400 | 35500 | 35500 | 35400 | 252 |
| 568 | 20240215 | 112400 | 8379761300 | 35450 | 35450 | 35550 | 35400 | 1169 |
| 569 | 20240215 | 112300 | 8338292350 | 35450 | 35450 | 35500 | 35400 | 793 |
| 570 | 20240215 | 112200 | 8310174850 | 35500 | 35600 | 35600 | 35500 | 843 |
| 571 | 20240215 | 112100 | 8280232250 | 35550 | 35500 | 35550 | 35450 | 1043 |
| 572 | 20240215 | 112000 | 8243174100 | 35500 | 35500 | 35500 | 35450 | 228 |
| 573 | 20240215 | 111900 | 8235082750 | 35500 | 35500 | 35600 | 35450 | 5030 |
| 574 | 20240215 | 111800 | 8056335900 | 35550 | 35550 | 35550 | 35400 | 1077 |
| 575 | 20240215 | 111700 | 8018056800 | 35550 | 35400 | 35550 | 35350 | 4407 |
| 576 | 20240215 | 111600 | 7861669500 | 35400 | 35350 | 35450 | 35350 | 3157 |
| 577 | 20240215 | 111500 | 7750038700 | 35350 | 35300 | 35350 | 35300 | 581 |
| 578 | 20240215 | 111400 | 7729506150 | 35300 | 35300 | 35350 | 35250 | 457 |
| 579 | 20240215 | 111300 | 7713379750 | 35250 | 35150 | 35300 | 35150 | 2283 |
| 580 | 20240215 | 111200 | 7632843300 | 35150 | 35200 | 35250 | 35150 | 802 |
| 581 | 20240215 | 111100 | 7604612650 | 35200 | 35150 | 35200 | 35150 | 329 |
| 582 | 20240215 | 111000 | 7593033800 | 35150 | 35200 | 35250 | 35150 | 386 |
| 583 | 20240215 | 110900 | 7579444550 | 35200 | 35200 | 35200 | 35050 | 1794 |
| 584 | 20240215 | 110800 | 7516476750 | 35150 | 35200 | 35250 | 35150 | 752 |
| 585 | 20240215 | 110700 | 7490002800 | 35200 | 35150 | 35200 | 35100 | 322 |
| 586 | 20240215 | 110600 | 7478684550 | 35150 | 35100 | 35150 | 35100 | 401 |
| 587 | 20240215 | 110500 | 7464590850 | 35150 | 35150 | 35250 | 35100 | 370 |
| 588 | 20240215 | 110400 | 7451581700 | 35200 | 35150 | 35200 | 35150 | 263 |
| 589 | 20240215 | 110300 | 7442330700 | 35200 | 35250 | 35250 | 35150 | 407 |
| 590 | 20240215 | 110200 | 7427998650 | 35250 | 35250 | 35300 | 35250 | 146 |
| 591 | 20240215 | 110100 | 7422850150 | 35150 | 35200 | 35300 | 35150 | 699 |
| 592 | 20240215 | 110000 | 7398220850 | 35200 | 35200 | 35300 | 35100 | 605 |
| 593 | 20240215 | 105900 | 7376904200 | 35150 | 35200 | 35250 | 35150 | 383 |
| 594 | 20240215 | 105800 | 7363421000 | 35250 | 35300 | 35300 | 35150 | 520 |
| 595 | 20240215 | 105700 | 7345107300 | 35250 | 35300 | 35300 | 35200 | 245 |
| 596 | 20240215 | 105600 | 7336474100 | 35250 | 35250 | 35300 | 35200 | 511 |
| 597 | 20240215 | 105500 | 7318448150 | 35250 | 35200 | 35250 | 35200 | 423 |
| 598 | 20240215 | 105400 | 7303552400 | 35100 | 35250 | 35300 | 35050 | 2060 |
| 599 | 20240215 | 105300 | 7231046600 | 35250 | 35150 | 35300 | 35150 | 385 |
| 600 | 20240215 | 105200 | 7217468350 | 35250 | 35250 | 35250 | 35200 | 352 |
| 601 | 20240215 | 105100 | 7205067250 | 35200 | 35100 | 35200 | 35050 | 1014 |
| 602 | 20240215 | 105000 | 7169391600 | 35200 | 35150 | 35200 | 35050 | 3526 |
| 603 | 20240215 | 104900 | 7045532400 | 35150 | 35150 | 35200 | 35100 | 567 |
| 604 | 20240215 | 104800 | 7025598900 | 35150 | 35100 | 35200 | 35100 | 465 |
| 605 | 20240215 | 104700 | 7009252900 | 35150 | 35250 | 35250 | 35150 | 2430 |
| 606 | 20240215 | 104600 | 6923762850 | 35300 | 35300 | 35350 | 35200 | 582 |
| 607 | 20240215 | 104500 | 6903227150 | 35300 | 35400 | 35400 | 35300 | 3757 |
| 608 | 20240215 | 104400 | 6770485600 | 35400 | 35300 | 35400 | 35250 | 4038 |
| 609 | 20240215 | 104300 | 6627812300 | 35300 | 35200 | 35400 | 35200 | 3133 |
| 610 | 20240215 | 104200 | 6517160400 | 35200 | 35200 | 35250 | 35150 | 521 |
| 611 | 20240215 | 104100 | 6498814700 | 35250 | 35100 | 35250 | 35050 | 1198 |
| 612 | 20240215 | 104000 | 6456682100 | 35100 | 35050 | 35150 | 35050 | 804 |
| 613 | 20240215 | 103900 | 6428484100 | 35050 | 35050 | 35150 | 35000 | 1247 |
| 614 | 20240215 | 103800 | 6384746300 | 35050 | 35100 | 35100 | 35050 | 1220 |
| 615 | 20240215 | 103700 | 6341929200 | 35100 | 35150 | 35300 | 35100 | 1071 |
| 616 | 20240215 | 103600 | 6304296800 | 35100 | 35250 | 35300 | 35100 | 2187 |
| 617 | 20240215 | 103500 | 6227274900 | 35300 | 35400 | 35450 | 35250 | 1583 |
| 618 | 20240215 | 103400 | 6171264800 | 35450 | 35450 | 35500 | 35400 | 973 |
| 619 | 20240215 | 103300 | 6136758450 | 35500 | 35350 | 35550 | 35250 | 4028 |
| 620 | 20240215 | 103200 | 5993851950 | 35200 | 35500 | 35500 | 35150 | 3351 |
| 621 | 20240215 | 103100 | 5875453050 | 35450 | 35550 | 35600 | 35400 | 2699 |
| 622 | 20240215 | 103000 | 5779617500 | 35500 | 35450 | 35600 | 35450 | 4757 |
| 623 | 20240215 | 102900 | 5610639100 | 35500 | 35350 | 35600 | 35350 | 6990 |
| 624 | 20240215 | 102800 | 5362509400 | 35350 | 35350 | 35450 | 35300 | 5213 |
| 625 | 20240215 | 102700 | 5178033000 | 35200 | 35200 | 35350 | 35150 | 4125 |
| 626 | 20240215 | 102600 | 5032651450 | 35200 | 35100 | 35250 | 35050 | 6641 |
| 627 | 20240215 | 102500 | 4799165500 | 35050 | 34850 | 35150 | 34850 | 8879 |
| 628 | 20240215 | 102400 | 4488547700 | 34850 | 34800 | 34850 | 34800 | 1304 |
| 629 | 20240215 | 102300 | 4443164500 | 34800 | 34750 | 34800 | 34700 | 324 |
| 630 | 20240215 | 102200 | 4431912300 | 34800 | 34700 | 34800 | 34650 | 351 |
| 631 | 20240215 | 102100 | 4419721550 | 34750 | 34750 | 34750 | 34600 | 411 |
| 632 | 20240215 | 102000 | 4405451650 | 34750 | 34750 | 34800 | 34700 | 168 |
| 633 | 20240215 | 101900 | 4399614750 | 34800 | 34750 | 34800 | 34700 | 686 |
| 634 | 20240215 | 101800 | 4375776250 | 34600 | 34600 | 34800 | 34600 | 1861 |
| 635 | 20240215 | 101700 | 4311150750 | 34650 | 34650 | 34700 | 34600 | 576 |
| 636 | 20240215 | 101600 | 4291190750 | 34700 | 34700 | 34700 | 34650 | 236 |
| 637 | 20240215 | 101500 | 4283001600 | 34750 | 34650 | 34750 | 34650 | 649 |
| 638 | 20240215 | 101400 | 4260482700 | 34700 | 34700 | 34750 | 34700 | 172 |
| 639 | 20240215 | 101300 | 4254512850 | 34700 | 34650 | 34700 | 34650 | 855 |
| 640 | 20240215 | 101200 | 4224846650 | 34650 | 34650 | 34700 | 34600 | 1472 |
| 641 | 20240215 | 101100 | 4173821450 | 34700 | 34550 | 34700 | 34550 | 1271 |
| 642 | 20240215 | 101000 | 4129819050 | 34550 | 34550 | 34600 | 34500 | 1844 |
| 643 | 20240215 | 100900 | 4066122250 | 34550 | 34550 | 34550 | 34550 | 96 |
| 644 | 20240215 | 100800 | 4062805450 | 34550 | 34600 | 34600 | 34550 | 61 |
| 645 | 20240215 | 100700 | 4060697150 | 34600 | 34600 | 34600 | 34600 | 79 |
| 646 | 20240215 | 100600 | 4057963750 | 34550 | 34550 | 34550 | 34550 | 336 |
| 647 | 20240215 | 100500 | 4046354950 | 34600 | 34550 | 34600 | 34550 | 628 |
| 648 | 20240215 | 100400 | 4024656250 | 34650 | 34650 | 34650 | 34600 | 713 |
| 649 | 20240215 | 100300 | 3999982800 | 34650 | 34600 | 34650 | 34600 | 167 |
| 650 | 20240215 | 100200 | 3994204550 | 34600 | 34700 | 34700 | 34550 | 926 |
| 651 | 20240215 | 100100 | 3962167350 | 34650 | 34650 | 34700 | 34600 | 234 |
| 652 | 20240215 | 100000 | 3954059250 | 34650 | 34650 | 34650 | 34600 | 282 |
| 653 | 20240215 | 095900 | 3944293800 | 34600 | 34600 | 34650 | 34600 | 149 |
| 654 | 20240215 | 095800 | 3939132350 | 34650 | 34650 | 34700 | 34600 | 655 |
| 655 | 20240215 | 095700 | 3916435100 | 34600 | 34700 | 34700 | 34600 | 65 |
| 656 | 20240215 | 095600 | 3914186000 | 34700 | 34500 | 34700 | 34500 | 1671 |
| 657 | 20240215 | 095500 | 3856388200 | 34500 | 34400 | 34500 | 34400 | 254 |
| 658 | 20240215 | 095400 | 3847627300 | 34400 | 34350 | 34500 | 34350 | 381 |
| 659 | 20240215 | 095300 | 3834536200 | 34350 | 34400 | 34500 | 34350 | 569 |
| 660 | 20240215 | 095200 | 3814958700 | 34350 | 34450 | 34450 | 34350 | 91 |
| 661 | 20240215 | 095100 | 3811827850 | 34450 | 34500 | 34500 | 34400 | 390 |
| 662 | 20240215 | 095000 | 3798388100 | 34550 | 34350 | 34550 | 34300 | 3510 |
| 663 | 20240215 | 094900 | 3677453400 | 34350 | 34400 | 34400 | 34350 | 106 |
| 664 | 20240215 | 094800 | 3673808700 | 34400 | 34350 | 34400 | 34350 | 1122 |
| 665 | 20240215 | 094700 | 3635220900 | 34400 | 34400 | 34400 | 34350 | 232 |
| 666 | 20240215 | 094600 | 3627247050 | 34350 | 34350 | 34400 | 34350 | 941 |
| 667 | 20240215 | 094500 | 3594922550 | 34350 | 34300 | 34350 | 34300 | 148 |
| 668 | 20240215 | 094400 | 3589845500 | 34300 | 34300 | 34300 | 34250 | 490 |
| 669 | 20240215 | 094300 | 3573052100 | 34350 | 34250 | 34350 | 34250 | 46 |
| 670 | 20240215 | 094200 | 3571473500 | 34250 | 34250 | 34300 | 34200 | 459 |
| 671 | 20240215 | 094100 | 3555751200 | 34250 | 34200 | 34250 | 34200 | 999 |
| 672 | 20240215 | 094000 | 3521579050 | 34200 | 34350 | 34350 | 34200 | 2328 |
| 673 | 20240215 | 093900 | 3441805050 | 34350 | 34300 | 34350 | 34300 | 296 |
| 674 | 20240215 | 093800 | 3431649550 | 34350 | 34300 | 34350 | 34300 | 370 |
| 675 | 20240215 | 093700 | 3418952350 | 34300 | 34350 | 34400 | 34250 | 405 |
| 676 | 20240215 | 093600 | 3405054250 | 34400 | 34250 | 34400 | 34250 | 775 |
| 677 | 20240215 | 093500 | 3378490750 | 34250 | 34250 | 34250 | 34200 | 1326 |
| 678 | 20240215 | 093400 | 3333125050 | 34350 | 34250 | 34350 | 34200 | 903 |
| 679 | 20240215 | 093300 | 3302184150 | 34250 | 34250 | 34350 | 34250 | 1382 |
| 680 | 20240215 | 093200 | 3254849450 | 34250 | 34350 | 34400 | 34250 | 2194 |
| 681 | 20240215 | 093100 | 3179663900 | 34350 | 34400 | 34400 | 34350 | 972 |
| 682 | 20240215 | 093000 | 3146267100 | 34400 | 34350 | 34450 | 34350 | 702 |
| 683 | 20240215 | 092900 | 3122118150 | 34350 | 34400 | 34400 | 34350 | 340 |
| 684 | 20240215 | 092800 | 3110438000 | 34400 | 34400 | 34450 | 34400 | 531 |
| 685 | 20240215 | 092700 | 3092170000 | 34400 | 34300 | 34450 | 34300 | 686 |
| 686 | 20240215 | 092600 | 3068602600 | 34300 | 34250 | 34350 | 34250 | 617 |
| 687 | 20240215 | 092500 | 3047444850 | 34300 | 34350 | 34350 | 34200 | 2160 |
| 688 | 20240215 | 092400 | 2973418350 | 34300 | 34350 | 34350 | 34250 | 1240 |
| 689 | 20240215 | 092300 | 2930875150 | 34350 | 34350 | 34350 | 34300 | 707 |
| 690 | 20240215 | 092200 | 2906610300 | 34400 | 34400 | 34400 | 34350 | 977 |
| 691 | 20240215 | 092100 | 2873005900 | 34400 | 34550 | 34550 | 34400 | 4209 |
| 692 | 20240215 | 092000 | 2727952200 | 34550 | 34650 | 34650 | 34550 | 1077 |
| 693 | 20240215 | 091900 | 2690725400 | 34700 | 34700 | 34700 | 34550 | 1149 |
| 694 | 20240215 | 091800 | 2650975650 | 34700 | 34700 | 34750 | 34550 | 3621 |
| 695 | 20240215 | 091700 | 2525475700 | 34750 | 34750 | 34800 | 34700 | 1688 |
| 696 | 20240215 | 091600 | 2466860800 | 34750 | 34750 | 34800 | 34700 | 521 |
| 697 | 20240215 | 091500 | 2448756600 | 34800 | 34800 | 34850 | 34700 | 1814 |
| 698 | 20240215 | 091400 | 2385673900 | 34800 | 34800 | 34850 | 34750 | 864 |
| 699 | 20240215 | 091300 | 2355616850 | 34800 | 34750 | 34850 | 34700 | 989 |
| 700 | 20240215 | 091200 | 2321230900 | 34750 | 34650 | 34750 | 34650 | 1099 |
| 701 | 20240215 | 091100 | 2283058200 | 34650 | 34650 | 34700 | 34600 | 3409 |
| 702 | 20240215 | 091000 | 2164898800 | 34600 | 34850 | 34850 | 34600 | 2736 |
| 703 | 20240215 | 090900 | 2069908650 | 34850 | 34850 | 34900 | 34800 | 2308 |
| 704 | 20240215 | 090800 | 1989475300 | 34850 | 34700 | 35000 | 34700 | 4493 |
| 705 | 20240215 | 090700 | 1832775450 | 34700 | 34600 | 34700 | 34500 | 3271 |
| 706 | 20240215 | 090600 | 1719667550 | 34600 | 34600 | 34700 | 34550 | 2219 |
| 707 | 20240215 | 090500 | 1642931850 | 34600 | 34700 | 34750 | 34550 | 3645 |
| 708 | 20240215 | 090400 | 1516688300 | 34800 | 34650 | 34850 | 34650 | 3690 |
| 709 | 20240215 | 090300 | 1388706450 | 34800 | 34950 | 35000 | 34650 | 5447 |
| 710 | 20240215 | 090200 | 1199062050 | 34900 | 35100 | 35250 | 34850 | 8593 |
| 711 | 20240215 | 090100 | 897553500 | 35100 | 35000 | 35200 | 34850 | 10737 |
| 712 | 20240215 | 090000 | 520994600 | 34900 | 34750 | 35000 | 34250 | 14987 |