40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 212000 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 9147 |
| 3 | 20240216 | 211900 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 4 | 20240216 | 211800 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 5 | 20240216 | 211700 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 6 | 20240216 | 211600 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 7 | 20240216 | 211500 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 8 | 20240216 | 211400 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 9 | 20240216 | 211300 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 10 | 20240216 | 211200 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 11 | 20240216 | 211100 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 12 | 20240216 | 211000 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 13 | 20240216 | 210900 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 14 | 20240216 | 210800 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 15 | 20240216 | 210700 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 16 | 20240216 | 210600 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 17 | 20240216 | 210500 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 18 | 20240216 | 210400 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 19 | 20240216 | 210300 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 20 | 20240216 | 210200 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 21 | 20240216 | 210100 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 22 | 20240216 | 210000 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 23 | 20240216 | 205900 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 24 | 20240216 | 205800 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 25 | 20240216 | 205700 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 26 | 20240216 | 205600 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 27 | 20240216 | 205500 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 28 | 20240216 | 205400 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 29 | 20240216 | 205300 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 30 | 20240216 | 205200 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 31 | 20240216 | 205100 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 32 | 20240216 | 205000 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 9147 |
| 33 | 20240216 | 204900 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 34 | 20240216 | 204800 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 35 | 20240216 | 204700 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 36 | 20240216 | 204600 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 37 | 20240216 | 204500 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 38 | 20240216 | 204400 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 39 | 20240216 | 204300 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 40 | 20240216 | 204200 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 41 | 20240216 | 204100 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 42 | 20240216 | 204000 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 43 | 20240216 | 203900 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 44 | 20240216 | 203800 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 45 | 20240216 | 203700 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 46 | 20240216 | 203600 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 47 | 20240216 | 203500 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 48 | 20240216 | 203400 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 49 | 20240216 | 203300 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 50 | 20240216 | 203200 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 51 | 20240216 | 203100 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 52 | 20240216 | 203000 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 53 | 20240216 | 202900 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 54 | 20240216 | 202800 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 55 | 20240216 | 202700 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 56 | 20240216 | 202600 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 57 | 20240216 | 202500 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 58 | 20240216 | 202400 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 59 | 20240216 | 202300 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 60 | 20240216 | 202200 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 61 | 20240216 | 202100 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 62 | 20240216 | 202000 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 9147 |
| 63 | 20240216 | 201900 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 64 | 20240216 | 201800 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 65 | 20240216 | 201700 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 66 | 20240216 | 201600 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 67 | 20240216 | 201500 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 68 | 20240216 | 201400 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 69 | 20240216 | 201300 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 70 | 20240216 | 201200 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 71 | 20240216 | 201100 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 72 | 20240216 | 201000 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 73 | 20240216 | 200900 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 74 | 20240216 | 200800 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 75 | 20240216 | 200700 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 76 | 20240216 | 200600 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 77 | 20240216 | 200500 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 78 | 20240216 | 200400 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 79 | 20240216 | 200300 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 80 | 20240216 | 200200 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 81 | 20240216 | 200100 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 82 | 20240216 | 200000 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 83 | 20240216 | 195900 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 84 | 20240216 | 195800 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 85 | 20240216 | 195700 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 86 | 20240216 | 195600 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 87 | 20240216 | 195500 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 88 | 20240216 | 195400 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 89 | 20240216 | 195300 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 90 | 20240216 | 195200 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 91 | 20240216 | 195100 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 92 | 20240216 | 195000 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 9147 |
| 93 | 20240216 | 194900 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 94 | 20240216 | 194800 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 95 | 20240216 | 194700 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 96 | 20240216 | 194600 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 97 | 20240216 | 194500 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 98 | 20240216 | 194400 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 99 | 20240216 | 194300 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 100 | 20240216 | 194200 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 101 | 20240216 | 194100 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 102 | 20240216 | 194000 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 103 | 20240216 | 193900 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 104 | 20240216 | 193800 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 105 | 20240216 | 193700 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 106 | 20240216 | 193600 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 107 | 20240216 | 193500 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 108 | 20240216 | 193400 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 109 | 20240216 | 193300 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 110 | 20240216 | 193200 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 111 | 20240216 | 193100 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 112 | 20240216 | 193000 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 113 | 20240216 | 192900 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 114 | 20240216 | 192800 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 115 | 20240216 | 192700 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 116 | 20240216 | 192600 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 117 | 20240216 | 192500 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 118 | 20240216 | 192400 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 119 | 20240216 | 192300 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 120 | 20240216 | 192200 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 121 | 20240216 | 192100 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 122 | 20240216 | 192000 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 9147 |
| 123 | 20240216 | 191900 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 124 | 20240216 | 191800 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 125 | 20240216 | 191700 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 126 | 20240216 | 191600 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 127 | 20240216 | 191500 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 128 | 20240216 | 191400 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 129 | 20240216 | 191300 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 130 | 20240216 | 191200 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 131 | 20240216 | 191100 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 132 | 20240216 | 191000 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 133 | 20240216 | 190900 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 134 | 20240216 | 190800 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 135 | 20240216 | 190700 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 136 | 20240216 | 190600 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 137 | 20240216 | 190500 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 138 | 20240216 | 190400 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 139 | 20240216 | 190300 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 140 | 20240216 | 190200 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 141 | 20240216 | 190100 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 142 | 20240216 | 190000 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 143 | 20240216 | 185900 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 144 | 20240216 | 185800 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 145 | 20240216 | 185700 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 146 | 20240216 | 185600 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 147 | 20240216 | 185500 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 148 | 20240216 | 185400 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 149 | 20240216 | 185300 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 150 | 20240216 | 185200 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 151 | 20240216 | 185100 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 152 | 20240216 | 185000 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 9147 |
| 153 | 20240216 | 184900 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 154 | 20240216 | 184800 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 155 | 20240216 | 184700 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 156 | 20240216 | 184600 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 157 | 20240216 | 184500 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 158 | 20240216 | 184400 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 159 | 20240216 | 184300 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 160 | 20240216 | 184200 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 161 | 20240216 | 184100 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 162 | 20240216 | 184000 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 163 | 20240216 | 183900 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 164 | 20240216 | 183800 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 165 | 20240216 | 183700 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 166 | 20240216 | 183600 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 167 | 20240216 | 183500 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 168 | 20240216 | 183400 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 169 | 20240216 | 183300 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 170 | 20240216 | 183200 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 171 | 20240216 | 183100 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 172 | 20240216 | 183000 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 173 | 20240216 | 182900 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 174 | 20240216 | 182800 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 175 | 20240216 | 182700 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 176 | 20240216 | 182600 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 177 | 20240216 | 182500 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 178 | 20240216 | 182400 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 179 | 20240216 | 182300 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 180 | 20240216 | 182200 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 181 | 20240216 | 182100 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 182 | 20240216 | 182000 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 9147 |
| 183 | 20240216 | 181900 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 184 | 20240216 | 181800 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 185 | 20240216 | 181700 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 186 | 20240216 | 181600 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 187 | 20240216 | 181500 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 188 | 20240216 | 181400 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 189 | 20240216 | 181300 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 190 | 20240216 | 181200 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 191 | 20240216 | 181100 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 192 | 20240216 | 181000 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 193 | 20240216 | 180900 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 194 | 20240216 | 180800 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 195 | 20240216 | 180700 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 196 | 20240216 | 180600 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 197 | 20240216 | 180500 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 198 | 20240216 | 180400 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 199 | 20240216 | 180300 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 200 | 20240216 | 180200 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 201 | 20240216 | 180100 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 202 | 20240216 | 180000 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 203 | 20240216 | 175900 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 204 | 20240216 | 175800 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 205 | 20240216 | 175700 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 206 | 20240216 | 175600 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 207 | 20240216 | 175500 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 208 | 20240216 | 175400 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 209 | 20240216 | 175300 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 210 | 20240216 | 175200 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 211 | 20240216 | 175100 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 212 | 20240216 | 175000 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 9147 |
| 213 | 20240216 | 174900 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 214 | 20240216 | 174800 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 215 | 20240216 | 174700 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 216 | 20240216 | 174600 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 217 | 20240216 | 174500 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 218 | 20240216 | 174400 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 219 | 20240216 | 174300 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 220 | 20240216 | 174200 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 221 | 20240216 | 174100 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 222 | 20240216 | 174000 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 223 | 20240216 | 173900 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 224 | 20240216 | 173800 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 225 | 20240216 | 173700 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 226 | 20240216 | 173600 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 227 | 20240216 | 173500 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 228 | 20240216 | 173400 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 229 | 20240216 | 173300 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 230 | 20240216 | 173200 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 231 | 20240216 | 173100 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 232 | 20240216 | 173000 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 233 | 20240216 | 172900 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 234 | 20240216 | 172800 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 235 | 20240216 | 172700 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 236 | 20240216 | 172600 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 237 | 20240216 | 172500 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 238 | 20240216 | 172400 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 239 | 20240216 | 172300 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 240 | 20240216 | 172200 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 241 | 20240216 | 172100 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 242 | 20240216 | 172000 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 9147 |
| 243 | 20240216 | 171900 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 244 | 20240216 | 171800 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 245 | 20240216 | 171700 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 246 | 20240216 | 171600 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 247 | 20240216 | 171500 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 248 | 20240216 | 171400 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 249 | 20240216 | 171300 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 250 | 20240216 | 171200 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 251 | 20240216 | 171100 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 252 | 20240216 | 171000 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 253 | 20240216 | 170900 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 254 | 20240216 | 170800 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 255 | 20240216 | 170700 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 256 | 20240216 | 170600 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 257 | 20240216 | 170500 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 258 | 20240216 | 170400 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 259 | 20240216 | 170300 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 260 | 20240216 | 170200 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 261 | 20240216 | 170100 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 262 | 20240216 | 170000 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 263 | 20240216 | 165900 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 264 | 20240216 | 165800 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 265 | 20240216 | 165700 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 266 | 20240216 | 165600 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 267 | 20240216 | 165500 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 268 | 20240216 | 165400 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 269 | 20240216 | 165300 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 270 | 20240216 | 165200 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 271 | 20240216 | 165100 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 272 | 20240216 | 165000 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 9147 |
| 273 | 20240216 | 164900 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 274 | 20240216 | 164800 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 275 | 20240216 | 164700 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 276 | 20240216 | 164600 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 277 | 20240216 | 164500 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 278 | 20240216 | 164400 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 279 | 20240216 | 164300 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 280 | 20240216 | 164200 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 281 | 20240216 | 164100 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 282 | 20240216 | 164000 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 283 | 20240216 | 163900 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 284 | 20240216 | 163800 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 285 | 20240216 | 163700 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 286 | 20240216 | 163600 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 287 | 20240216 | 163500 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 288 | 20240216 | 163400 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 289 | 20240216 | 163300 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 290 | 20240216 | 163200 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 291 | 20240216 | 163100 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 292 | 20240216 | 163000 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 293 | 20240216 | 162900 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 294 | 20240216 | 162800 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 295 | 20240216 | 162700 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 296 | 20240216 | 162600 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 297 | 20240216 | 162500 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 298 | 20240216 | 162400 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 299 | 20240216 | 162300 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 300 | 20240216 | 162200 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 301 | 20240216 | 162100 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 302 | 20240216 | 162000 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 9147 |
| 303 | 20240216 | 161900 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 304 | 20240216 | 161800 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 305 | 20240216 | 161700 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 306 | 20240216 | 161600 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 307 | 20240216 | 161500 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 308 | 20240216 | 161400 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 309 | 20240216 | 161300 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 310 | 20240216 | 161200 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 311 | 20240216 | 161100 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 312 | 20240216 | 161000 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 313 | 20240216 | 160900 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 314 | 20240216 | 160800 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 315 | 20240216 | 160700 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 316 | 20240216 | 160600 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 317 | 20240216 | 160500 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 318 | 20240216 | 160400 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 319 | 20240216 | 160300 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 320 | 20240216 | 160200 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 321 | 20240216 | 160100 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 322 | 20240216 | 160000 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 323 | 20240216 | 155900 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 324 | 20240216 | 155800 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 325 | 20240216 | 155700 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 326 | 20240216 | 155600 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 327 | 20240216 | 155500 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 328 | 20240216 | 155400 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 329 | 20240216 | 155300 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 330 | 20240216 | 155200 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 331 | 20240216 | 155100 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 332 | 20240216 | 155000 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 9147 |
| 333 | 20240216 | 154900 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 334 | 20240216 | 154800 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 335 | 20240216 | 154700 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 336 | 20240216 | 154600 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 337 | 20240216 | 154500 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 338 | 20240216 | 154400 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 339 | 20240216 | 154300 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 340 | 20240216 | 154200 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 341 | 20240216 | 154100 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 342 | 20240216 | 154000 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 343 | 20240216 | 153900 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 344 | 20240216 | 153800 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 345 | 20240216 | 153700 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 346 | 20240216 | 153600 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 347 | 20240216 | 153500 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 348 | 20240216 | 153400 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 349 | 20240216 | 153300 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 350 | 20240216 | 153200 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 351 | 20240216 | 153100 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 0 |
| 352 | 20240216 | 153000 | 12983139100 | 41200 | 41200 | 41200 | 41200 | 9147 |
| 353 | 20240216 | 152900 | 12606282700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 354 | 20240216 | 152800 | 12606282700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 355 | 20240216 | 152700 | 12606282700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 356 | 20240216 | 152600 | 12606282700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 357 | 20240216 | 152500 | 12606282700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 358 | 20240216 | 152400 | 12606282700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 359 | 20240216 | 152300 | 12606282700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 360 | 20240216 | 152200 | 12606282700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 361 | 20240216 | 152100 | 12606282700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 362 | 20240216 | 152000 | 12606282700 | 41250 | 41250 | 41250 | 41250 | 0 |
| 363 | 20240216 | 151900 | 12606282700 | 41250 | 41450 | 41500 | 41250 | 2555 |
| 364 | 20240216 | 151800 | 12500541200 | 41500 | 41550 | 41550 | 41500 | 822 |
| 365 | 20240216 | 151700 | 12466426150 | 41550 | 41650 | 41650 | 41500 | 1531 |
| 366 | 20240216 | 151600 | 12402755450 | 41650 | 41750 | 41750 | 41550 | 639 |
| 367 | 20240216 | 151500 | 12376144100 | 41750 | 41800 | 41800 | 41650 | 185 |
| 368 | 20240216 | 151400 | 12368422650 | 41850 | 42150 | 42200 | 41650 | 279 |
| 369 | 20240216 | 151300 | 12356765050 | 42150 | 42200 | 42200 | 42000 | 67 |
| 370 | 20240216 | 151200 | 12353938900 | 42200 | 42400 | 42400 | 41550 | 1425 |
| 371 | 20240216 | 151100 | 12294485050 | 42400 | 42200 | 42400 | 42200 | 94 |
| 372 | 20240216 | 151000 | 12290513350 | 41800 | 42000 | 42000 | 41800 | 794 |
| 373 | 20240216 | 150900 | 12257211850 | 42000 | 41900 | 42000 | 41900 | 372 |
| 374 | 20240216 | 150800 | 12241601850 | 41950 | 41900 | 41950 | 41700 | 1884 |
| 375 | 20240216 | 150700 | 12162860550 | 41900 | 41950 | 42000 | 41900 | 1769 |
| 376 | 20240216 | 150600 | 12088626800 | 41950 | 42100 | 42100 | 41950 | 954 |
| 377 | 20240216 | 150500 | 12048558300 | 42100 | 42250 | 42300 | 42100 | 585 |
| 378 | 20240216 | 150400 | 12023888950 | 42250 | 42450 | 42450 | 42250 | 602 |
| 379 | 20240216 | 150300 | 11998400400 | 42450 | 42450 | 42450 | 42400 | 135 |
| 380 | 20240216 | 150200 | 11992672900 | 42450 | 42500 | 42550 | 42400 | 144 |
| 381 | 20240216 | 150100 | 11986562900 | 42550 | 42400 | 42550 | 42400 | 86 |
| 382 | 20240216 | 150000 | 11982906600 | 42400 | 42400 | 42550 | 42350 | 1081 |
| 383 | 20240216 | 145900 | 11937072500 | 42500 | 42550 | 42550 | 42400 | 352 |
| 384 | 20240216 | 145800 | 11922117300 | 42600 | 42650 | 42700 | 42550 | 554 |
| 385 | 20240216 | 145700 | 11898513400 | 42650 | 42800 | 42800 | 42650 | 237 |
| 386 | 20240216 | 145600 | 11888388400 | 42750 | 42850 | 42850 | 42750 | 1565 |
| 387 | 20240216 | 145500 | 11821403050 | 42850 | 42850 | 42850 | 42800 | 230 |
| 388 | 20240216 | 145400 | 11811557750 | 42850 | 42850 | 42850 | 42800 | 157 |
| 389 | 20240216 | 145300 | 11804831450 | 42850 | 42850 | 42850 | 42850 | 79 |
| 390 | 20240216 | 145200 | 11801446300 | 42850 | 42850 | 42850 | 42800 | 233 |
| 391 | 20240216 | 145100 | 11791469850 | 42800 | 42850 | 42850 | 42800 | 1473 |
| 392 | 20240216 | 145000 | 11728424550 | 42800 | 42850 | 42850 | 42800 | 98 |
| 393 | 20240216 | 144900 | 11724226400 | 42850 | 42850 | 42850 | 42700 | 1664 |
| 394 | 20240216 | 144800 | 11653077750 | 42850 | 42800 | 42850 | 42800 | 327 |
| 395 | 20240216 | 144700 | 11639073050 | 42850 | 42900 | 42900 | 42800 | 14 |
| 396 | 20240216 | 144600 | 11638473150 | 42800 | 42900 | 42900 | 42800 | 329 |
| 397 | 20240216 | 144500 | 11624384250 | 42900 | 42900 | 42900 | 42750 | 28 |
| 398 | 20240216 | 144400 | 11623185450 | 42850 | 42800 | 42850 | 42750 | 108 |
| 399 | 20240216 | 144300 | 11618561600 | 42800 | 42850 | 42850 | 42750 | 150 |
| 400 | 20240216 | 144200 | 11612135850 | 42850 | 42850 | 42850 | 42850 | 111 |
| 401 | 20240216 | 144100 | 11607379500 | 42900 | 42850 | 42900 | 42850 | 59 |
| 402 | 20240216 | 144000 | 11604849950 | 42800 | 42800 | 42850 | 42750 | 41 |
| 403 | 20240216 | 143900 | 11603094400 | 42850 | 42900 | 42900 | 42850 | 100 |
| 404 | 20240216 | 143800 | 11598806050 | 42900 | 42900 | 42900 | 42750 | 86 |
| 405 | 20240216 | 143700 | 11595118750 | 42900 | 42900 | 42900 | 42850 | 90 |
| 406 | 20240216 | 143600 | 11591258750 | 42900 | 42700 | 42950 | 42650 | 2518 |
| 407 | 20240216 | 143500 | 11483523950 | 42750 | 42800 | 42800 | 42750 | 123 |
| 408 | 20240216 | 143400 | 11478260300 | 42800 | 42700 | 42800 | 42700 | 67 |
| 409 | 20240216 | 143300 | 11475396800 | 42800 | 42700 | 42800 | 42700 | 135 |
| 410 | 20240216 | 143200 | 11469625250 | 42750 | 42900 | 42950 | 42750 | 144 |
| 411 | 20240216 | 143100 | 11463453450 | 42900 | 42800 | 42900 | 42800 | 93 |
| 412 | 20240216 | 143000 | 11459468950 | 42800 | 42850 | 42850 | 42800 | 12 |
| 413 | 20240216 | 142900 | 11458954800 | 42850 | 42700 | 42850 | 42700 | 63 |
| 414 | 20240216 | 142800 | 11456258500 | 42750 | 42750 | 42750 | 42750 | 42 |
| 415 | 20240216 | 142700 | 11454463000 | 42750 | 42700 | 42750 | 42700 | 113 |
| 416 | 20240216 | 142600 | 11449637700 | 42700 | 42750 | 42750 | 42700 | 274 |
| 417 | 20240216 | 142500 | 11437929700 | 42750 | 42750 | 42750 | 42700 | 363 |
| 418 | 20240216 | 142400 | 11422414250 | 42750 | 42750 | 42750 | 42700 | 93 |
| 419 | 20240216 | 142300 | 11418442100 | 42750 | 42650 | 42750 | 42600 | 920 |
| 420 | 20240216 | 142200 | 11379237400 | 42700 | 42850 | 42900 | 42700 | 157 |
| 421 | 20240216 | 142100 | 11372518150 | 42850 | 42950 | 42950 | 42850 | 6 |
| 422 | 20240216 | 142000 | 11372260750 | 42950 | 42950 | 42950 | 42950 | 76 |
| 423 | 20240216 | 141900 | 11368996550 | 42950 | 43000 | 43000 | 42950 | 28 |
| 424 | 20240216 | 141800 | 11367793550 | 42950 | 43050 | 43050 | 42950 | 81 |
| 425 | 20240216 | 141700 | 11364307950 | 43050 | 43050 | 43100 | 43000 | 477 |
| 426 | 20240216 | 141600 | 11343768250 | 43050 | 43050 | 43050 | 43050 | 225 |
| 427 | 20240216 | 141500 | 11334082000 | 43050 | 43000 | 43100 | 42950 | 890 |
| 428 | 20240216 | 141400 | 11295782450 | 42950 | 42950 | 43000 | 42950 | 70 |
| 429 | 20240216 | 141300 | 11292775800 | 42950 | 42950 | 43000 | 42950 | 239 |
| 430 | 20240216 | 141200 | 11282510300 | 42950 | 42800 | 42950 | 42800 | 56 |
| 431 | 20240216 | 141100 | 11280108350 | 42600 | 42700 | 42800 | 42600 | 371 |
| 432 | 20240216 | 141000 | 11264236900 | 42800 | 42900 | 42900 | 42750 | 181 |
| 433 | 20240216 | 140900 | 11256497950 | 42750 | 42900 | 42900 | 42750 | 169 |
| 434 | 20240216 | 140800 | 11249256350 | 42900 | 42800 | 42900 | 42750 | 62 |
| 435 | 20240216 | 140700 | 11246597350 | 42850 | 42850 | 42850 | 42800 | 29 |
| 436 | 20240216 | 140600 | 11245354750 | 42750 | 42800 | 42800 | 42750 | 137 |
| 437 | 20240216 | 140500 | 11239497950 | 42850 | 42800 | 42850 | 42800 | 79 |
| 438 | 20240216 | 140400 | 11236113200 | 42800 | 42950 | 42950 | 42800 | 165 |
| 439 | 20240216 | 140300 | 11229041900 | 42900 | 43000 | 43050 | 42850 | 447 |
| 440 | 20240216 | 140200 | 11209821600 | 43050 | 43050 | 43050 | 43000 | 1010 |
| 441 | 20240216 | 140100 | 11166390900 | 43050 | 43050 | 43050 | 43050 | 310 |
| 442 | 20240216 | 140000 | 11153045400 | 43050 | 43100 | 43100 | 43050 | 195 |
| 443 | 20240216 | 135900 | 11144650400 | 43100 | 43050 | 43100 | 43000 | 572 |
| 444 | 20240216 | 135800 | 11120019250 | 43000 | 43000 | 43050 | 43000 | 262 |
| 445 | 20240216 | 135700 | 11108750550 | 43000 | 42950 | 43000 | 42950 | 732 |
| 446 | 20240216 | 135600 | 11077279050 | 42950 | 42950 | 43000 | 42950 | 934 |
| 447 | 20240216 | 135500 | 11037163500 | 42950 | 42900 | 42950 | 42800 | 909 |
| 448 | 20240216 | 135400 | 10998234050 | 42900 | 42950 | 42950 | 42800 | 201 |
| 449 | 20240216 | 135300 | 10989625350 | 42950 | 43000 | 43000 | 42850 | 593 |
| 450 | 20240216 | 135200 | 10964162600 | 43000 | 43000 | 43050 | 43000 | 227 |
| 451 | 20240216 | 135100 | 10954399500 | 43050 | 43000 | 43050 | 42950 | 323 |
| 452 | 20240216 | 135000 | 10940506500 | 43000 | 42950 | 43000 | 42950 | 255 |
| 453 | 20240216 | 134900 | 10929543450 | 43000 | 43000 | 43000 | 43000 | 148 |
| 454 | 20240216 | 134800 | 10923179450 | 43000 | 42950 | 43000 | 42950 | 948 |
| 455 | 20240216 | 134700 | 10882416500 | 42950 | 42950 | 42950 | 42900 | 34 |
| 456 | 20240216 | 134600 | 10880956450 | 42900 | 42900 | 42900 | 42850 | 763 |
| 457 | 20240216 | 134500 | 10848248750 | 42800 | 42850 | 42900 | 42800 | 96 |
| 458 | 20240216 | 134400 | 10844135800 | 42850 | 42700 | 42850 | 42700 | 30 |
| 459 | 20240216 | 134300 | 10842851050 | 42600 | 42900 | 42900 | 42600 | 161 |
| 460 | 20240216 | 134200 | 10835967250 | 42900 | 42900 | 42950 | 42900 | 203 |
| 461 | 20240216 | 134100 | 10827255700 | 42950 | 42900 | 42950 | 42900 | 120 |
| 462 | 20240216 | 134000 | 10822106550 | 42900 | 42850 | 42950 | 42850 | 46 |
| 463 | 20240216 | 133900 | 10820134000 | 42850 | 43000 | 43000 | 42850 | 257 |
| 464 | 20240216 | 133800 | 10809089750 | 43000 | 42650 | 43000 | 42600 | 4114 |
| 465 | 20240216 | 133700 | 10632443200 | 42600 | 42650 | 42650 | 42350 | 103 |
| 466 | 20240216 | 133600 | 10628072400 | 42650 | 42700 | 42700 | 42500 | 404 |
| 467 | 20240216 | 133500 | 10610882500 | 42750 | 42550 | 42750 | 42550 | 600 |
| 468 | 20240216 | 133400 | 10585312300 | 42550 | 42500 | 42550 | 42500 | 100 |
| 469 | 20240216 | 133300 | 10581059850 | 42450 | 42450 | 42550 | 42450 | 23 |
| 470 | 20240216 | 133200 | 10580082900 | 42500 | 42500 | 42500 | 42400 | 331 |
| 471 | 20240216 | 133100 | 10566021400 | 42500 | 42550 | 42550 | 42300 | 1258 |
| 472 | 20240216 | 133000 | 10512730550 | 42550 | 42500 | 42600 | 42500 | 107 |
| 473 | 20240216 | 132900 | 10508178600 | 42500 | 42350 | 42500 | 42350 | 90 |
| 474 | 20240216 | 132800 | 10504365700 | 42400 | 42350 | 42400 | 42300 | 636 |
| 475 | 20240216 | 132700 | 10477456200 | 42300 | 42550 | 42550 | 42300 | 1359 |
| 476 | 20240216 | 132600 | 10419892650 | 42500 | 42600 | 42600 | 42500 | 25 |
| 477 | 20240216 | 132500 | 10418828050 | 42450 | 42600 | 42600 | 42450 | 606 |
| 478 | 20240216 | 132400 | 10393094700 | 42600 | 42550 | 42600 | 42450 | 101 |
| 479 | 20240216 | 132300 | 10388799350 | 42600 | 42550 | 42600 | 42550 | 70 |
| 480 | 20240216 | 132200 | 10385819900 | 42600 | 42800 | 42800 | 42350 | 3337 |
| 481 | 20240216 | 132100 | 10244284600 | 42800 | 42750 | 42800 | 42600 | 98 |
| 482 | 20240216 | 132000 | 10240098700 | 42750 | 42600 | 42800 | 42550 | 233 |
| 483 | 20240216 | 131900 | 10230162300 | 42800 | 42650 | 42800 | 42550 | 311 |
| 484 | 20240216 | 131800 | 10216910200 | 42650 | 42800 | 42800 | 42550 | 163 |
| 485 | 20240216 | 131700 | 10209960900 | 42850 | 42850 | 42850 | 42600 | 133 |
| 486 | 20240216 | 131600 | 10204276300 | 42850 | 42850 | 42850 | 42850 | 4 |
| 487 | 20240216 | 131500 | 10204104900 | 42850 | 42800 | 42850 | 42550 | 155 |
| 488 | 20240216 | 131400 | 10197481050 | 42900 | 42900 | 42900 | 42600 | 97 |
| 489 | 20240216 | 131300 | 10193341650 | 42900 | 42900 | 42900 | 42600 | 81 |
| 490 | 20240216 | 131200 | 10189870950 | 42550 | 42850 | 42900 | 42550 | 104 |
| 491 | 20240216 | 131100 | 10185421100 | 42600 | 42850 | 42850 | 42550 | 128 |
| 492 | 20240216 | 131000 | 10179956000 | 42850 | 42850 | 42850 | 42600 | 85 |
| 493 | 20240216 | 130900 | 10176314750 | 42550 | 42850 | 42850 | 42550 | 111 |
| 494 | 20240216 | 130800 | 10171580300 | 42550 | 42600 | 42800 | 42550 | 60 |
| 495 | 20240216 | 130700 | 10169014900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 496 | 20240216 | 130600 | 10169014900 | 42550 | 42850 | 42850 | 42550 | 87 |
| 497 | 20240216 | 130500 | 10165298050 | 42800 | 42550 | 42800 | 42550 | 45 |
| 498 | 20240216 | 130400 | 10163383050 | 42550 | 42700 | 42700 | 42550 | 60 |
| 499 | 20240216 | 130300 | 10160822550 | 42550 | 42550 | 42550 | 42550 | 62 |
| 500 | 20240216 | 130200 | 10158184450 | 42850 | 42550 | 42850 | 42550 | 54 |
| 501 | 20240216 | 130100 | 10155872050 | 42550 | 42500 | 42800 | 42500 | 61 |
| 502 | 20240216 | 130000 | 10153264800 | 42500 | 42550 | 42650 | 42500 | 447 |
| 503 | 20240216 | 125900 | 10134241000 | 42600 | 42600 | 42600 | 42550 | 97 |
| 504 | 20240216 | 125800 | 10130109000 | 42600 | 42650 | 42650 | 42600 | 218 |
| 505 | 20240216 | 125700 | 10120816350 | 42650 | 42700 | 42700 | 42650 | 78 |
| 506 | 20240216 | 125600 | 10117489000 | 42750 | 42700 | 42800 | 42700 | 86 |
| 507 | 20240216 | 125500 | 10113810750 | 42750 | 42600 | 42800 | 42600 | 104 |
| 508 | 20240216 | 125400 | 10109379700 | 42750 | 42600 | 42750 | 42600 | 445 |
| 509 | 20240216 | 125300 | 10090415300 | 42600 | 42600 | 42600 | 42600 | 88 |
| 510 | 20240216 | 125200 | 10086666500 | 42650 | 42700 | 42700 | 42550 | 306 |
| 511 | 20240216 | 125100 | 10073624000 | 42700 | 42850 | 42850 | 42700 | 87 |
| 512 | 20240216 | 125000 | 10069901650 | 42850 | 42850 | 42850 | 42850 | 0 |
| 513 | 20240216 | 124900 | 10069901650 | 42850 | 42800 | 42850 | 42800 | 60 |
| 514 | 20240216 | 124800 | 10067333150 | 42650 | 42650 | 42650 | 42650 | 23 |
| 515 | 20240216 | 124700 | 10066352200 | 42650 | 42700 | 42800 | 42650 | 186 |
| 516 | 20240216 | 124600 | 10058405250 | 42800 | 42800 | 42800 | 42750 | 251 |
| 517 | 20240216 | 124500 | 10047673300 | 42800 | 42900 | 42900 | 42800 | 122 |
| 518 | 20240216 | 124400 | 10042443000 | 42900 | 42750 | 42900 | 42700 | 42 |
| 519 | 20240216 | 124300 | 10040644700 | 42650 | 42800 | 42900 | 42650 | 127 |
| 520 | 20240216 | 124200 | 10035214700 | 42900 | 42600 | 42900 | 42600 | 792 |
| 521 | 20240216 | 124100 | 10001301100 | 42500 | 42400 | 42600 | 42400 | 137 |
| 522 | 20240216 | 124000 | 9995479000 | 42450 | 42450 | 42450 | 42450 | 292 |
| 523 | 20240216 | 123900 | 9983083600 | 42400 | 42400 | 42400 | 42300 | 91 |
| 524 | 20240216 | 123800 | 9979228850 | 42400 | 42100 | 42450 | 42100 | 92 |
| 525 | 20240216 | 123700 | 9975332350 | 42400 | 42200 | 42400 | 42050 | 449 |
| 526 | 20240216 | 123600 | 9956407300 | 42200 | 42300 | 42300 | 42150 | 156 |
| 527 | 20240216 | 123500 | 9949819550 | 42150 | 42400 | 42400 | 42050 | 2008 |
| 528 | 20240216 | 123400 | 9865139600 | 42350 | 42500 | 42500 | 42350 | 844 |
| 529 | 20240216 | 123300 | 9829379300 | 42500 | 42650 | 42700 | 42300 | 3234 |
| 530 | 20240216 | 123200 | 9692131250 | 42650 | 42800 | 42800 | 42650 | 297 |
| 531 | 20240216 | 123100 | 9679439000 | 42750 | 42750 | 42800 | 42750 | 240 |
| 532 | 20240216 | 123000 | 9669168600 | 42800 | 42800 | 42850 | 42800 | 215 |
| 533 | 20240216 | 122900 | 9659964150 | 42800 | 42850 | 42850 | 42800 | 21 |
| 534 | 20240216 | 122800 | 9659065100 | 42850 | 42850 | 42900 | 42850 | 158 |
| 535 | 20240216 | 122700 | 9652294300 | 42850 | 42850 | 42900 | 42850 | 91 |
| 536 | 20240216 | 122600 | 9648394750 | 42900 | 42700 | 42900 | 42700 | 71 |
| 537 | 20240216 | 122500 | 9645355200 | 42700 | 42700 | 42700 | 42700 | 24 |
| 538 | 20240216 | 122400 | 9644330400 | 42700 | 42850 | 42850 | 42600 | 499 |
| 539 | 20240216 | 122300 | 9623034550 | 42750 | 42850 | 42900 | 42750 | 153 |
| 540 | 20240216 | 122200 | 9616484700 | 42850 | 42950 | 43000 | 42850 | 108 |
| 541 | 20240216 | 122100 | 9611845900 | 42950 | 43100 | 43100 | 42950 | 74 |
| 542 | 20240216 | 122000 | 9608659150 | 43100 | 43150 | 43150 | 43100 | 50 |
| 543 | 20240216 | 121900 | 9606503750 | 43200 | 43150 | 43200 | 43100 | 51 |
| 544 | 20240216 | 121800 | 9604303100 | 43000 | 43100 | 43200 | 43000 | 287 |
| 545 | 20240216 | 121700 | 9591948800 | 43100 | 43300 | 43300 | 43100 | 754 |
| 546 | 20240216 | 121600 | 9559394000 | 43200 | 43200 | 43300 | 43150 | 1232 |
| 547 | 20240216 | 121500 | 9506197350 | 43150 | 42700 | 43200 | 42550 | 958 |
| 548 | 20240216 | 121400 | 9464965100 | 42600 | 42700 | 42700 | 42600 | 650 |
| 549 | 20240216 | 121300 | 9437245600 | 42650 | 42750 | 42750 | 42600 | 1821 |
| 550 | 20240216 | 121200 | 9359545300 | 42700 | 42900 | 42950 | 42700 | 2353 |
| 551 | 20240216 | 121100 | 9258794400 | 42850 | 43050 | 43100 | 42850 | 1621 |
| 552 | 20240216 | 121000 | 9189112850 | 43100 | 43150 | 43150 | 43050 | 378 |
| 553 | 20240216 | 120900 | 9172825000 | 43200 | 43200 | 43200 | 43150 | 203 |
| 554 | 20240216 | 120800 | 9164061450 | 43150 | 43200 | 43250 | 43150 | 160 |
| 555 | 20240216 | 120700 | 9157153550 | 43300 | 43100 | 43300 | 43100 | 141 |
| 556 | 20240216 | 120600 | 9151049250 | 43100 | 43100 | 43150 | 43100 | 25 |
| 557 | 20240216 | 120500 | 9149971650 | 43200 | 43150 | 43200 | 43100 | 243 |
| 558 | 20240216 | 120400 | 9139481950 | 43100 | 43100 | 43150 | 43100 | 105 |
| 559 | 20240216 | 120300 | 9134954450 | 43100 | 43150 | 43150 | 43100 | 173 |
| 560 | 20240216 | 120200 | 9127490500 | 43150 | 43200 | 43200 | 43100 | 43 |
| 561 | 20240216 | 120100 | 9125633600 | 43200 | 43100 | 43200 | 43100 | 187 |
| 562 | 20240216 | 120000 | 9117560250 | 43100 | 43150 | 43200 | 43050 | 600 |
| 563 | 20240216 | 115900 | 9091702950 | 43200 | 43200 | 43250 | 43150 | 572 |
| 564 | 20240216 | 115800 | 9067001300 | 43150 | 43300 | 43300 | 43150 | 201 |
| 565 | 20240216 | 115700 | 9058310950 | 43300 | 43400 | 43400 | 43250 | 294 |
| 566 | 20240216 | 115600 | 9045575050 | 43400 | 43200 | 43400 | 43200 | 1013 |
| 567 | 20240216 | 115500 | 9001689750 | 43200 | 43250 | 43400 | 43200 | 338 |
| 568 | 20240216 | 115400 | 8987086400 | 43250 | 43400 | 43450 | 43200 | 602 |
| 569 | 20240216 | 115300 | 8961004700 | 43450 | 43600 | 43600 | 43450 | 734 |
| 570 | 20240216 | 115200 | 8929053050 | 43600 | 43550 | 43600 | 43500 | 150 |
| 571 | 20240216 | 115100 | 8922517500 | 43600 | 43550 | 43600 | 43500 | 450 |
| 572 | 20240216 | 115000 | 8902922350 | 43650 | 43650 | 43700 | 43550 | 1134 |
| 573 | 20240216 | 114900 | 8853508500 | 43650 | 43550 | 43700 | 43500 | 674 |
| 574 | 20240216 | 114800 | 8824128650 | 43600 | 43550 | 43600 | 43450 | 254 |
| 575 | 20240216 | 114700 | 8813076150 | 43550 | 43600 | 43700 | 43550 | 662 |
| 576 | 20240216 | 114600 | 8784210400 | 43600 | 43400 | 43600 | 43400 | 223 |
| 577 | 20240216 | 114500 | 8774508950 | 43350 | 43450 | 43700 | 43350 | 2497 |
| 578 | 20240216 | 114400 | 8666108300 | 43450 | 43800 | 43800 | 43200 | 2393 |
| 579 | 20240216 | 114300 | 8561870400 | 43800 | 43850 | 43850 | 43750 | 526 |
| 580 | 20240216 | 114200 | 8538833200 | 43850 | 44000 | 44050 | 43750 | 2738 |
| 581 | 20240216 | 114100 | 8418619150 | 44050 | 43650 | 44050 | 43650 | 10011 |
| 582 | 20240216 | 114000 | 7979038700 | 43700 | 43400 | 43700 | 43300 | 966 |
| 583 | 20240216 | 113900 | 7936927950 | 43350 | 43450 | 43450 | 43350 | 1091 |
| 584 | 20240216 | 113800 | 7889543500 | 43450 | 43400 | 43650 | 43400 | 658 |
| 585 | 20240216 | 113700 | 7860947150 | 43400 | 43550 | 43550 | 43400 | 423 |
| 586 | 20240216 | 113600 | 7842566300 | 43550 | 43450 | 43700 | 43450 | 965 |
| 587 | 20240216 | 113500 | 7800538700 | 43450 | 43150 | 43500 | 43150 | 1364 |
| 588 | 20240216 | 113400 | 7741531100 | 43250 | 43100 | 43250 | 43050 | 171 |
| 589 | 20240216 | 113300 | 7734161750 | 43100 | 43050 | 43250 | 43050 | 250 |
| 590 | 20240216 | 113200 | 7723371750 | 43050 | 43300 | 43400 | 42850 | 2664 |
| 591 | 20240216 | 113100 | 7608557450 | 43250 | 43400 | 43450 | 43200 | 1160 |
| 592 | 20240216 | 113000 | 7558351550 | 43400 | 43600 | 43600 | 43400 | 378 |
| 593 | 20240216 | 112900 | 7541911150 | 43550 | 43550 | 43600 | 43500 | 483 |
| 594 | 20240216 | 112800 | 7520874200 | 43600 | 43550 | 43650 | 43450 | 3015 |
| 595 | 20240216 | 112700 | 7389501250 | 43550 | 43350 | 43600 | 43200 | 2863 |
| 596 | 20240216 | 112600 | 7265327150 | 43350 | 43100 | 43350 | 43100 | 86 |
| 597 | 20240216 | 112500 | 7261604400 | 43350 | 43500 | 43500 | 43050 | 960 |
| 598 | 20240216 | 112400 | 7220067300 | 43500 | 43500 | 43800 | 43450 | 4177 |
| 599 | 20240216 | 112300 | 7038062100 | 43500 | 43450 | 43500 | 43350 | 856 |
| 600 | 20240216 | 112200 | 7000866350 | 43450 | 43050 | 43450 | 43000 | 1713 |
| 601 | 20240216 | 112100 | 6926953250 | 43050 | 43050 | 43050 | 43050 | 385 |
| 602 | 20240216 | 112000 | 6910379000 | 43000 | 43000 | 43050 | 42900 | 814 |
| 603 | 20240216 | 111900 | 6875404000 | 43050 | 43000 | 43050 | 43000 | 87 |
| 604 | 20240216 | 111800 | 6871661550 | 43050 | 43250 | 43250 | 43050 | 186 |
| 605 | 20240216 | 111700 | 6863640100 | 43300 | 43150 | 43300 | 43100 | 210 |
| 606 | 20240216 | 111600 | 6854576400 | 43200 | 43250 | 43300 | 43150 | 887 |
| 607 | 20240216 | 111500 | 6816291950 | 43300 | 43250 | 43300 | 43200 | 245 |
| 608 | 20240216 | 111400 | 6805701050 | 43250 | 43150 | 43250 | 43100 | 201 |
| 609 | 20240216 | 111300 | 6797019100 | 43150 | 43150 | 43150 | 43050 | 287 |
| 610 | 20240216 | 111200 | 6784645750 | 43200 | 43200 | 43250 | 42950 | 314 |
| 611 | 20240216 | 111100 | 6771134350 | 43250 | 43350 | 43350 | 43250 | 160 |
| 612 | 20240216 | 111000 | 6764205200 | 42950 | 43350 | 43350 | 42950 | 910 |
| 613 | 20240216 | 110900 | 6724891200 | 43350 | 43350 | 43400 | 43250 | 210 |
| 614 | 20240216 | 110800 | 6715788200 | 43300 | 43200 | 43300 | 43150 | 179 |
| 615 | 20240216 | 110700 | 6708050600 | 43150 | 42950 | 43300 | 42950 | 786 |
| 616 | 20240216 | 110600 | 6674146900 | 42950 | 43050 | 43050 | 42800 | 1066 |
| 617 | 20240216 | 110500 | 6628403500 | 43050 | 43300 | 43300 | 43050 | 535 |
| 618 | 20240216 | 110400 | 6605327400 | 43300 | 43300 | 43400 | 43100 | 424 |
| 619 | 20240216 | 110300 | 6586990050 | 43350 | 43400 | 43450 | 43100 | 641 |
| 620 | 20240216 | 110200 | 6559253600 | 43450 | 43450 | 43550 | 43400 | 994 |
| 621 | 20240216 | 110100 | 6516027500 | 43500 | 43450 | 43600 | 43300 | 1203 |
| 622 | 20240216 | 110000 | 6463863550 | 43400 | 43750 | 43750 | 43400 | 4548 |
| 623 | 20240216 | 105900 | 6265680650 | 43750 | 43600 | 43750 | 43550 | 3029 |
| 624 | 20240216 | 105800 | 6133469200 | 43600 | 43500 | 43700 | 43400 | 6092 |
| 625 | 20240216 | 105700 | 5868166300 | 43500 | 43050 | 43500 | 43050 | 2743 |
| 626 | 20240216 | 105600 | 5749465650 | 43050 | 43100 | 43300 | 43000 | 1504 |
| 627 | 20240216 | 105500 | 5684545000 | 43150 | 42800 | 43150 | 42800 | 5992 |
| 628 | 20240216 | 105400 | 5427004300 | 42800 | 42600 | 42800 | 42450 | 966 |
| 629 | 20240216 | 105300 | 5385792700 | 42550 | 42200 | 42550 | 42200 | 1057 |
| 630 | 20240216 | 105200 | 5340970800 | 42250 | 42200 | 42250 | 42100 | 103 |
| 631 | 20240216 | 105100 | 5336633400 | 42050 | 42050 | 42300 | 42000 | 276 |
| 632 | 20240216 | 105000 | 5324995450 | 42050 | 42050 | 42100 | 42050 | 102 |
| 633 | 20240216 | 104900 | 5320702850 | 42050 | 42000 | 42100 | 41950 | 106 |
| 634 | 20240216 | 104800 | 5316249600 | 42050 | 42050 | 42050 | 42000 | 112 |
| 635 | 20240216 | 104700 | 5311542150 | 42000 | 42100 | 42150 | 42000 | 59 |
| 636 | 20240216 | 104600 | 5309059250 | 42100 | 42300 | 42300 | 42100 | 59 |
| 637 | 20240216 | 104500 | 5306566750 | 42350 | 42150 | 42450 | 42050 | 397 |
| 638 | 20240216 | 104400 | 5289775000 | 42100 | 41950 | 42100 | 41950 | 188 |
| 639 | 20240216 | 104300 | 5281879600 | 42000 | 42000 | 42000 | 42000 | 2 |
| 640 | 20240216 | 104200 | 5281795600 | 42000 | 41950 | 42000 | 41850 | 1091 |
| 641 | 20240216 | 104100 | 5236113100 | 41950 | 41950 | 41950 | 41950 | 56 |
| 642 | 20240216 | 104000 | 5233763900 | 41950 | 41950 | 42000 | 41950 | 244 |
| 643 | 20240216 | 103900 | 5223525650 | 42000 | 42050 | 42050 | 42000 | 48 |
| 644 | 20240216 | 103800 | 5221508900 | 42050 | 42150 | 42300 | 42050 | 439 |
| 645 | 20240216 | 103700 | 5203026700 | 42300 | 42250 | 42300 | 42100 | 341 |
| 646 | 20240216 | 103600 | 5188635000 | 42300 | 42250 | 42300 | 42200 | 170 |
| 647 | 20240216 | 103500 | 5181451650 | 42200 | 42150 | 42200 | 42100 | 288 |
| 648 | 20240216 | 103400 | 5169300250 | 42100 | 41900 | 42100 | 41900 | 877 |
| 649 | 20240216 | 103300 | 5132464500 | 41850 | 41800 | 41850 | 41800 | 109 |
| 650 | 20240216 | 103200 | 5127908200 | 41850 | 41850 | 41850 | 41850 | 271 |
| 651 | 20240216 | 103100 | 5116566850 | 41850 | 41950 | 41950 | 41800 | 199 |
| 652 | 20240216 | 103000 | 5108238700 | 41800 | 41900 | 41900 | 41800 | 350 |
| 653 | 20240216 | 102900 | 5093582400 | 41950 | 42100 | 42100 | 41950 | 829 |
| 654 | 20240216 | 102800 | 5058726450 | 42100 | 42150 | 42150 | 42050 | 507 |
| 655 | 20240216 | 102700 | 5037390350 | 42200 | 42200 | 42200 | 42100 | 283 |
| 656 | 20240216 | 102600 | 5025463100 | 42150 | 42150 | 42200 | 42150 | 326 |
| 657 | 20240216 | 102500 | 5011719050 | 42100 | 41850 | 42100 | 41800 | 2546 |
| 658 | 20240216 | 102400 | 4904887350 | 41750 | 41700 | 41800 | 41700 | 677 |
| 659 | 20240216 | 102300 | 4876600150 | 41750 | 41550 | 41750 | 41550 | 105 |
| 660 | 20240216 | 102200 | 4872224800 | 41500 | 41450 | 41750 | 41450 | 973 |
| 661 | 20240216 | 102100 | 4831663250 | 41450 | 41750 | 41750 | 41450 | 157 |
| 662 | 20240216 | 102000 | 4825138650 | 41850 | 41850 | 41950 | 41450 | 1451 |
| 663 | 20240216 | 101900 | 4764724850 | 41800 | 41450 | 41850 | 41450 | 1531 |
| 664 | 20240216 | 101800 | 4700944200 | 41400 | 41350 | 41400 | 41300 | 314 |
| 665 | 20240216 | 101700 | 4687949650 | 41350 | 41400 | 41400 | 41250 | 137 |
| 666 | 20240216 | 101600 | 4682291750 | 41250 | 41400 | 41400 | 41250 | 9 |
| 667 | 20240216 | 101500 | 4681920150 | 41400 | 41250 | 41400 | 41200 | 887 |
| 668 | 20240216 | 101400 | 4645357650 | 41250 | 41300 | 41450 | 41200 | 635 |
| 669 | 20240216 | 101300 | 4619135850 | 41250 | 41200 | 41250 | 41200 | 380 |
| 670 | 20240216 | 101200 | 4603469900 | 41250 | 41300 | 41400 | 41200 | 2603 |
| 671 | 20240216 | 101100 | 4496080400 | 41300 | 41450 | 41450 | 41250 | 711 |
| 672 | 20240216 | 101000 | 4466728050 | 41600 | 41400 | 41600 | 41250 | 885 |
| 673 | 20240216 | 100900 | 4430037850 | 41300 | 41300 | 41450 | 41250 | 468 |
| 674 | 20240216 | 100800 | 4410701850 | 41300 | 41250 | 41400 | 41250 | 413 |
| 675 | 20240216 | 100700 | 4393650100 | 41250 | 41500 | 41700 | 41250 | 1447 |
| 676 | 20240216 | 100600 | 4333713450 | 41500 | 41350 | 41500 | 41250 | 635 |
| 677 | 20240216 | 100500 | 4307437400 | 41300 | 41350 | 41350 | 41250 | 427 |
| 678 | 20240216 | 100400 | 4289797200 | 41250 | 41300 | 41450 | 41250 | 214 |
| 679 | 20240216 | 100300 | 4280945950 | 41250 | 41200 | 41250 | 41200 | 570 |
| 680 | 20240216 | 100200 | 4257447600 | 41250 | 41300 | 41300 | 41250 | 1186 |
| 681 | 20240216 | 100100 | 4208522900 | 41450 | 41400 | 41450 | 41250 | 306 |
| 682 | 20240216 | 100000 | 4195874800 | 41400 | 41300 | 41400 | 41250 | 279 |
| 683 | 20240216 | 095900 | 4184350350 | 41300 | 41450 | 41500 | 41250 | 1683 |
| 684 | 20240216 | 095800 | 4114878250 | 41450 | 41500 | 41550 | 41250 | 1440 |
| 685 | 20240216 | 095700 | 4055413150 | 41250 | 41550 | 41550 | 41250 | 1306 |
| 686 | 20240216 | 095600 | 4001461250 | 41500 | 41300 | 41500 | 41250 | 474 |
| 687 | 20240216 | 095500 | 3981838600 | 41300 | 41250 | 41400 | 41250 | 244 |
| 688 | 20240216 | 095400 | 3971754450 | 41250 | 41300 | 41300 | 41250 | 112 |
| 689 | 20240216 | 095300 | 3967129750 | 41200 | 41250 | 41500 | 41200 | 1730 |
| 690 | 20240216 | 095200 | 3895830150 | 41250 | 41350 | 41350 | 41200 | 1838 |
| 691 | 20240216 | 095100 | 3820033450 | 41300 | 41450 | 41450 | 41300 | 2836 |
| 692 | 20240216 | 095000 | 3702763650 | 41450 | 41400 | 41450 | 41400 | 430 |
| 693 | 20240216 | 094900 | 3684953400 | 41450 | 41500 | 41600 | 41450 | 550 |
| 694 | 20240216 | 094800 | 3662149150 | 41600 | 41600 | 41650 | 41500 | 226 |
| 695 | 20240216 | 094700 | 3652746550 | 41600 | 41500 | 41600 | 41450 | 191 |
| 696 | 20240216 | 094600 | 3644819700 | 41550 | 41550 | 41650 | 41450 | 198 |
| 697 | 20240216 | 094500 | 3636604500 | 41550 | 41650 | 41650 | 41500 | 195 |
| 698 | 20240216 | 094400 | 3628502850 | 41650 | 41550 | 41650 | 41500 | 150 |
| 699 | 20240216 | 094300 | 3622265100 | 41600 | 41500 | 41650 | 41450 | 440 |
| 700 | 20240216 | 094200 | 3604010450 | 41550 | 41950 | 41950 | 41550 | 442 |
| 701 | 20240216 | 094100 | 3585609750 | 41750 | 41950 | 42050 | 41750 | 2280 |
| 702 | 20240216 | 094000 | 3489914600 | 41950 | 41800 | 41950 | 41650 | 188 |
| 703 | 20240216 | 093900 | 3482060350 | 41800 | 41850 | 41900 | 41650 | 1701 |
| 704 | 20240216 | 093800 | 3410997050 | 41850 | 41800 | 41850 | 41750 | 475 |
| 705 | 20240216 | 093700 | 3391142100 | 41750 | 41750 | 41750 | 41650 | 337 |
| 706 | 20240216 | 093600 | 3377077700 | 41600 | 41800 | 41950 | 41450 | 725 |
| 707 | 20240216 | 093500 | 3346818750 | 41800 | 41750 | 41800 | 41550 | 773 |
| 708 | 20240216 | 093400 | 3314562800 | 41750 | 41600 | 41750 | 41550 | 2180 |
| 709 | 20240216 | 093300 | 3223677200 | 41600 | 41300 | 41600 | 41300 | 833 |
| 710 | 20240216 | 093200 | 3189212700 | 41200 | 41150 | 41400 | 41150 | 562 |
| 711 | 20240216 | 093100 | 3166047450 | 41150 | 41350 | 41350 | 41100 | 1803 |
| 712 | 20240216 | 093000 | 3091764400 | 41350 | 41500 | 41700 | 41350 | 1886 |
| 713 | 20240216 | 092900 | 3013612800 | 41500 | 41500 | 41700 | 41500 | 865 |
| 714 | 20240216 | 092800 | 2977714350 | 41500 | 41550 | 41750 | 41500 | 1882 |
| 715 | 20240216 | 092700 | 2899431150 | 41500 | 41550 | 41600 | 41500 | 740 |
| 716 | 20240216 | 092600 | 2868693950 | 41550 | 41650 | 41700 | 41550 | 981 |
| 717 | 20240216 | 092500 | 2827854450 | 41650 | 41800 | 41800 | 41550 | 5213 |
| 718 | 20240216 | 092400 | 2610738500 | 41750 | 41850 | 41900 | 41750 | 1755 |
| 719 | 20240216 | 092300 | 2537334200 | 41900 | 41950 | 41950 | 41850 | 949 |
| 720 | 20240216 | 092200 | 2497565750 | 41950 | 42050 | 42050 | 41900 | 557 |
| 721 | 20240216 | 092100 | 2474212800 | 41900 | 41900 | 42000 | 41900 | 517 |
| 722 | 20240216 | 092000 | 2452540800 | 41900 | 42000 | 42000 | 41850 | 425 |
| 723 | 20240216 | 091900 | 2434735400 | 41850 | 41850 | 42250 | 41800 | 802 |
| 724 | 20240216 | 091800 | 2401172300 | 41800 | 42150 | 42150 | 41700 | 3535 |
| 725 | 20240216 | 091700 | 2253005150 | 42150 | 42100 | 42300 | 42050 | 309 |
| 726 | 20240216 | 091600 | 2239988050 | 42050 | 42650 | 42750 | 42050 | 1072 |
| 727 | 20240216 | 091500 | 2194688250 | 42600 | 42250 | 42700 | 42100 | 1982 |
| 728 | 20240216 | 091400 | 2110741800 | 42150 | 42200 | 42300 | 42050 | 1594 |
| 729 | 20240216 | 091300 | 2043529600 | 42050 | 42000 | 42250 | 41800 | 1908 |
| 730 | 20240216 | 091200 | 1963514450 | 42000 | 42500 | 42500 | 41900 | 2503 |
| 731 | 20240216 | 091100 | 1858181850 | 42500 | 42500 | 42600 | 42200 | 3636 |
| 732 | 20240216 | 091000 | 1703962500 | 42500 | 43100 | 43100 | 42500 | 2848 |
| 733 | 20240216 | 090900 | 1582302000 | 43050 | 43300 | 43500 | 43050 | 1996 |
| 734 | 20240216 | 090800 | 1495827650 | 43250 | 43250 | 43400 | 43050 | 755 |
| 735 | 20240216 | 090700 | 1463150800 | 43200 | 43150 | 43200 | 42950 | 874 |
| 736 | 20240216 | 090600 | 1425467150 | 43150 | 42850 | 43150 | 42850 | 1002 |
| 737 | 20240216 | 090500 | 1382394350 | 42950 | 42550 | 42950 | 42400 | 2320 |
| 738 | 20240216 | 090400 | 1283722500 | 42550 | 43500 | 43500 | 42550 | 3514 |
| 739 | 20240216 | 090300 | 1133158900 | 43500 | 42750 | 43550 | 42650 | 2886 |
| 740 | 20240216 | 090200 | 1008536650 | 42700 | 42950 | 43000 | 42550 | 2462 |
| 741 | 20240216 | 090100 | 903228950 | 42850 | 44050 | 44300 | 42850 | 8560 |
| 742 | 20240216 | 090000 | 530725200 | 43800 | 43650 | 44300 | 43100 | 11956 |