35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 195300 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 8539 |
| 3 | 20240216 | 195200 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 4 | 20240216 | 195100 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 5 | 20240216 | 195000 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 6 | 20240216 | 194900 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 7 | 20240216 | 194800 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 8 | 20240216 | 194700 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 9 | 20240216 | 194600 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 10 | 20240216 | 194500 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 11 | 20240216 | 194400 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 12 | 20240216 | 194300 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 13 | 20240216 | 194200 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 14 | 20240216 | 194100 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 15 | 20240216 | 194000 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 16 | 20240216 | 193900 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 17 | 20240216 | 193800 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 18 | 20240216 | 193700 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 19 | 20240216 | 193600 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 20 | 20240216 | 193500 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 21 | 20240216 | 193400 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 22 | 20240216 | 193300 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 23 | 20240216 | 193200 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 24 | 20240216 | 193100 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 25 | 20240216 | 193000 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 26 | 20240216 | 192900 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 27 | 20240216 | 192800 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 28 | 20240216 | 192700 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 29 | 20240216 | 192600 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 30 | 20240216 | 192500 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 31 | 20240216 | 192400 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 32 | 20240216 | 192300 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 8539 |
| 33 | 20240216 | 192200 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 34 | 20240216 | 192100 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 35 | 20240216 | 192000 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 36 | 20240216 | 191900 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 37 | 20240216 | 191800 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 38 | 20240216 | 191700 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 39 | 20240216 | 191600 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 40 | 20240216 | 191500 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 41 | 20240216 | 191400 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 42 | 20240216 | 191300 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 43 | 20240216 | 191200 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 44 | 20240216 | 191100 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 45 | 20240216 | 191000 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 46 | 20240216 | 190900 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 47 | 20240216 | 190800 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 48 | 20240216 | 190700 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 49 | 20240216 | 190600 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 50 | 20240216 | 190500 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 51 | 20240216 | 190400 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 52 | 20240216 | 190300 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 53 | 20240216 | 190200 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 54 | 20240216 | 190100 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 55 | 20240216 | 190000 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 56 | 20240216 | 185900 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 57 | 20240216 | 185800 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 58 | 20240216 | 185700 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 59 | 20240216 | 185600 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 60 | 20240216 | 185500 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 61 | 20240216 | 185400 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 62 | 20240216 | 185300 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 8539 |
| 63 | 20240216 | 185200 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 64 | 20240216 | 185100 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 65 | 20240216 | 185000 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 66 | 20240216 | 184900 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 67 | 20240216 | 184800 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 68 | 20240216 | 184700 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 69 | 20240216 | 184600 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 70 | 20240216 | 184500 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 71 | 20240216 | 184400 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 72 | 20240216 | 184300 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 73 | 20240216 | 184200 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 74 | 20240216 | 184100 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 75 | 20240216 | 184000 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 76 | 20240216 | 183900 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 77 | 20240216 | 183800 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 78 | 20240216 | 183700 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 79 | 20240216 | 183600 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 80 | 20240216 | 183500 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 81 | 20240216 | 183400 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 82 | 20240216 | 183300 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 83 | 20240216 | 183200 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 84 | 20240216 | 183100 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 85 | 20240216 | 183000 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 86 | 20240216 | 182900 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 87 | 20240216 | 182800 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 88 | 20240216 | 182700 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 89 | 20240216 | 182600 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 90 | 20240216 | 182500 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 91 | 20240216 | 182400 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 92 | 20240216 | 182300 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 8539 |
| 93 | 20240216 | 182200 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 94 | 20240216 | 182100 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 95 | 20240216 | 182000 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 96 | 20240216 | 181900 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 97 | 20240216 | 181800 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 98 | 20240216 | 181700 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 99 | 20240216 | 181600 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 100 | 20240216 | 181500 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 101 | 20240216 | 181400 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 102 | 20240216 | 181300 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 103 | 20240216 | 181200 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 104 | 20240216 | 181100 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 105 | 20240216 | 181000 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 106 | 20240216 | 180900 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 107 | 20240216 | 180800 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 108 | 20240216 | 180700 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 109 | 20240216 | 180600 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 110 | 20240216 | 180500 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 111 | 20240216 | 180400 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 112 | 20240216 | 180300 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 113 | 20240216 | 180200 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 114 | 20240216 | 180100 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 115 | 20240216 | 180000 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 116 | 20240216 | 175900 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 117 | 20240216 | 175800 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 118 | 20240216 | 175700 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 119 | 20240216 | 175600 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 120 | 20240216 | 175500 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 121 | 20240216 | 175400 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 122 | 20240216 | 175300 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 8539 |
| 123 | 20240216 | 175200 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 124 | 20240216 | 175100 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 125 | 20240216 | 175000 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 126 | 20240216 | 174900 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 127 | 20240216 | 174800 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 128 | 20240216 | 174700 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 129 | 20240216 | 174600 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 130 | 20240216 | 174500 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 131 | 20240216 | 174400 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 132 | 20240216 | 174300 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 133 | 20240216 | 174200 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 134 | 20240216 | 174100 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 135 | 20240216 | 174000 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 136 | 20240216 | 173900 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 137 | 20240216 | 173800 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 138 | 20240216 | 173700 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 139 | 20240216 | 173600 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 140 | 20240216 | 173500 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 141 | 20240216 | 173400 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 142 | 20240216 | 173300 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 143 | 20240216 | 173200 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 144 | 20240216 | 173100 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 145 | 20240216 | 173000 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 146 | 20240216 | 172900 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 147 | 20240216 | 172800 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 148 | 20240216 | 172700 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 149 | 20240216 | 172600 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 150 | 20240216 | 172500 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 151 | 20240216 | 172400 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 152 | 20240216 | 172300 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 8539 |
| 153 | 20240216 | 172200 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 154 | 20240216 | 172100 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 155 | 20240216 | 172000 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 156 | 20240216 | 171900 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 157 | 20240216 | 171800 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 158 | 20240216 | 171700 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 159 | 20240216 | 171600 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 160 | 20240216 | 171500 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 161 | 20240216 | 171400 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 162 | 20240216 | 171300 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 163 | 20240216 | 171200 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 164 | 20240216 | 171100 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 165 | 20240216 | 171000 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 166 | 20240216 | 170900 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 167 | 20240216 | 170800 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 168 | 20240216 | 170700 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 169 | 20240216 | 170600 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 170 | 20240216 | 170500 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 171 | 20240216 | 170400 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 172 | 20240216 | 170300 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 173 | 20240216 | 170200 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 174 | 20240216 | 170100 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 175 | 20240216 | 170000 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 176 | 20240216 | 165900 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 177 | 20240216 | 165800 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 178 | 20240216 | 165700 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 179 | 20240216 | 165600 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 180 | 20240216 | 165500 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 181 | 20240216 | 165400 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 182 | 20240216 | 165300 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 8539 |
| 183 | 20240216 | 165200 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 184 | 20240216 | 165100 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 185 | 20240216 | 165000 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 186 | 20240216 | 164900 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 187 | 20240216 | 164800 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 188 | 20240216 | 164700 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 189 | 20240216 | 164600 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 190 | 20240216 | 164500 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 191 | 20240216 | 164400 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 192 | 20240216 | 164300 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 193 | 20240216 | 164200 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 194 | 20240216 | 164100 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 195 | 20240216 | 164000 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 196 | 20240216 | 163900 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 197 | 20240216 | 163800 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 198 | 20240216 | 163700 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 199 | 20240216 | 163600 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 200 | 20240216 | 163500 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 201 | 20240216 | 163400 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 202 | 20240216 | 163300 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 203 | 20240216 | 163200 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 204 | 20240216 | 163100 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 205 | 20240216 | 163000 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 206 | 20240216 | 162900 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 207 | 20240216 | 162800 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 208 | 20240216 | 162700 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 209 | 20240216 | 162600 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 210 | 20240216 | 162500 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 211 | 20240216 | 162400 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 212 | 20240216 | 162300 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 8539 |
| 213 | 20240216 | 162200 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 214 | 20240216 | 162100 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 215 | 20240216 | 162000 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 216 | 20240216 | 161900 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 217 | 20240216 | 161800 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 218 | 20240216 | 161700 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 219 | 20240216 | 161600 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 220 | 20240216 | 161500 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 221 | 20240216 | 161400 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 222 | 20240216 | 161300 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 223 | 20240216 | 161200 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 224 | 20240216 | 161100 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 225 | 20240216 | 161000 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 226 | 20240216 | 160900 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 227 | 20240216 | 160800 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 228 | 20240216 | 160700 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 229 | 20240216 | 160600 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 230 | 20240216 | 160500 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 231 | 20240216 | 160400 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 232 | 20240216 | 160300 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 233 | 20240216 | 160200 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 234 | 20240216 | 160100 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 235 | 20240216 | 160000 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 236 | 20240216 | 155900 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 237 | 20240216 | 155800 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 238 | 20240216 | 155700 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 239 | 20240216 | 155600 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 240 | 20240216 | 155500 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 241 | 20240216 | 155400 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 242 | 20240216 | 155300 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 8539 |
| 243 | 20240216 | 155200 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 244 | 20240216 | 155100 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 245 | 20240216 | 155000 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 246 | 20240216 | 154900 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 247 | 20240216 | 154800 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 248 | 20240216 | 154700 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 249 | 20240216 | 154600 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 250 | 20240216 | 154500 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 251 | 20240216 | 154400 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 252 | 20240216 | 154300 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 253 | 20240216 | 154200 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 254 | 20240216 | 154100 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 255 | 20240216 | 154000 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 256 | 20240216 | 153900 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 257 | 20240216 | 153800 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 258 | 20240216 | 153700 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 259 | 20240216 | 153600 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 260 | 20240216 | 153500 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 261 | 20240216 | 153400 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 262 | 20240216 | 153300 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 263 | 20240216 | 153200 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 264 | 20240216 | 153100 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 0 |
| 265 | 20240216 | 153000 | 10232069300 | 34350 | 34350 | 34350 | 34350 | 8539 |
| 266 | 20240216 | 152900 | 9938754650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 267 | 20240216 | 152800 | 9938754650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 268 | 20240216 | 152700 | 9938754650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 269 | 20240216 | 152600 | 9938754650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 270 | 20240216 | 152500 | 9938754650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 271 | 20240216 | 152400 | 9938754650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 272 | 20240216 | 152300 | 9938754650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 273 | 20240216 | 152200 | 9938754650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 274 | 20240216 | 152100 | 9938754650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 275 | 20240216 | 152000 | 9938754650 | 34300 | 34300 | 34300 | 34300 | 0 |
| 276 | 20240216 | 151900 | 9938754650 | 34300 | 34300 | 34300 | 34200 | 2007 |
| 277 | 20240216 | 151800 | 9869947950 | 34300 | 34250 | 34300 | 34200 | 2027 |
| 278 | 20240216 | 151700 | 9800555950 | 34200 | 34200 | 34250 | 34150 | 2180 |
| 279 | 20240216 | 151600 | 9726035350 | 34150 | 34200 | 34250 | 34150 | 1323 |
| 280 | 20240216 | 151500 | 9680803900 | 34150 | 34300 | 34350 | 34150 | 2899 |
| 281 | 20240216 | 151400 | 9581638400 | 34300 | 34200 | 34350 | 34200 | 1929 |
| 282 | 20240216 | 151300 | 9515541200 | 34250 | 34250 | 34300 | 34150 | 1961 |
| 283 | 20240216 | 151200 | 9448462200 | 34250 | 34300 | 34300 | 34150 | 3223 |
| 284 | 20240216 | 151100 | 9338195750 | 34250 | 34300 | 34300 | 34200 | 1820 |
| 285 | 20240216 | 151000 | 9275904700 | 34250 | 34300 | 34300 | 34200 | 1690 |
| 286 | 20240216 | 150900 | 9217976900 | 34200 | 34250 | 34300 | 34200 | 3162 |
| 287 | 20240216 | 150800 | 9109734650 | 34250 | 34250 | 34300 | 34250 | 1327 |
| 288 | 20240216 | 150700 | 9064277950 | 34300 | 34200 | 34350 | 34200 | 2698 |
| 289 | 20240216 | 150600 | 8971903000 | 34250 | 34250 | 34300 | 34200 | 2214 |
| 290 | 20240216 | 150500 | 8896131600 | 34250 | 34200 | 34350 | 34200 | 1863 |
| 291 | 20240216 | 150400 | 8832303400 | 34250 | 34250 | 34300 | 34200 | 1252 |
| 292 | 20240216 | 150300 | 8789431000 | 34250 | 34250 | 34250 | 34200 | 2207 |
| 293 | 20240216 | 150200 | 8713936900 | 34300 | 34300 | 34300 | 34200 | 1005 |
| 294 | 20240216 | 150100 | 8679507950 | 34250 | 34250 | 34300 | 34200 | 5742 |
| 295 | 20240216 | 150000 | 8482960400 | 34250 | 34300 | 34350 | 34250 | 2317 |
| 296 | 20240216 | 145900 | 8403572750 | 34300 | 34300 | 34350 | 34300 | 1978 |
| 297 | 20240216 | 145800 | 8335726800 | 34300 | 34300 | 34350 | 34250 | 2321 |
| 298 | 20240216 | 145700 | 8256115250 | 34250 | 34350 | 34400 | 34250 | 3553 |
| 299 | 20240216 | 145600 | 8134183600 | 34350 | 34400 | 34450 | 34350 | 973 |
| 300 | 20240216 | 145500 | 8100745100 | 34400 | 34450 | 34500 | 34400 | 1895 |
| 301 | 20240216 | 145400 | 8035539400 | 34400 | 34450 | 34500 | 34400 | 2539 |
| 302 | 20240216 | 145300 | 7948131500 | 34450 | 34500 | 34500 | 34400 | 2433 |
| 303 | 20240216 | 145200 | 7864326100 | 34450 | 34500 | 34550 | 34450 | 5185 |
| 304 | 20240216 | 145100 | 7685454400 | 34550 | 34550 | 34550 | 34500 | 3378 |
| 305 | 20240216 | 145000 | 7568890800 | 34550 | 34550 | 34600 | 34500 | 1339 |
| 306 | 20240216 | 144900 | 7522632950 | 34550 | 34550 | 34600 | 34550 | 1771 |
| 307 | 20240216 | 144800 | 7461437200 | 34600 | 34650 | 34650 | 34550 | 7487 |
| 308 | 20240216 | 144700 | 7202374500 | 34650 | 34650 | 34700 | 34650 | 1601 |
| 309 | 20240216 | 144600 | 7146891800 | 34650 | 34700 | 34750 | 34650 | 1930 |
| 310 | 20240216 | 144500 | 7079943600 | 34700 | 34700 | 34750 | 34700 | 2278 |
| 311 | 20240216 | 144400 | 7000896450 | 34750 | 34750 | 34750 | 34700 | 183 |
| 312 | 20240216 | 144300 | 6994545950 | 34700 | 34750 | 34750 | 34700 | 163 |
| 313 | 20240216 | 144200 | 6988888750 | 34750 | 34750 | 34750 | 34700 | 191 |
| 314 | 20240216 | 144100 | 6982260700 | 34700 | 34750 | 34750 | 34700 | 220 |
| 315 | 20240216 | 144000 | 6974624500 | 34700 | 34750 | 34750 | 34700 | 521 |
| 316 | 20240216 | 143900 | 6956527400 | 34750 | 34750 | 34800 | 34750 | 277 |
| 317 | 20240216 | 143800 | 6946899850 | 34800 | 34750 | 34800 | 34700 | 240 |
| 318 | 20240216 | 143700 | 6938565100 | 34800 | 34750 | 34800 | 34750 | 176 |
| 319 | 20240216 | 143600 | 6932448450 | 34750 | 34750 | 34800 | 34700 | 1842 |
| 320 | 20240216 | 143500 | 6868444250 | 34750 | 34800 | 34800 | 34750 | 1653 |
| 321 | 20240216 | 143400 | 6811002400 | 34800 | 34750 | 34800 | 34750 | 147 |
| 322 | 20240216 | 143300 | 6805893750 | 34750 | 34750 | 34800 | 34750 | 136 |
| 323 | 20240216 | 143200 | 6801167200 | 34750 | 34750 | 34800 | 34750 | 297 |
| 324 | 20240216 | 143100 | 6790846250 | 34800 | 34800 | 34800 | 34750 | 127 |
| 325 | 20240216 | 143000 | 6786432350 | 34800 | 34800 | 34800 | 34750 | 142 |
| 326 | 20240216 | 142900 | 6781496450 | 34800 | 34750 | 34800 | 34750 | 211 |
| 327 | 20240216 | 142800 | 6774163450 | 34750 | 34800 | 34800 | 34750 | 187 |
| 328 | 20240216 | 142700 | 6767661550 | 34800 | 34800 | 34800 | 34750 | 2905 |
| 329 | 20240216 | 142600 | 6666618550 | 34850 | 34850 | 34850 | 34800 | 2161 |
| 330 | 20240216 | 142500 | 6591411350 | 34800 | 34850 | 34850 | 34800 | 234 |
| 331 | 20240216 | 142400 | 6583267700 | 34800 | 34800 | 34850 | 34800 | 311 |
| 332 | 20240216 | 142300 | 6572437550 | 34800 | 34750 | 34800 | 34750 | 1904 |
| 333 | 20240216 | 142200 | 6506194150 | 34750 | 34750 | 34800 | 34750 | 909 |
| 334 | 20240216 | 142100 | 6474605400 | 34750 | 34800 | 34800 | 34750 | 627 |
| 335 | 20240216 | 142000 | 6452815200 | 34800 | 34850 | 34850 | 34750 | 1403 |
| 336 | 20240216 | 141900 | 6404020250 | 34800 | 34800 | 34800 | 34800 | 113 |
| 337 | 20240216 | 141800 | 6400087850 | 34800 | 34850 | 34900 | 34800 | 544 |
| 338 | 20240216 | 141700 | 6381140400 | 34800 | 34700 | 34800 | 34700 | 4286 |
| 339 | 20240216 | 141600 | 6232077950 | 34700 | 34700 | 34750 | 34700 | 127 |
| 340 | 20240216 | 141500 | 6227670700 | 34750 | 34750 | 34750 | 34700 | 241 |
| 341 | 20240216 | 141400 | 6219306750 | 34700 | 34750 | 34750 | 34700 | 2001 |
| 342 | 20240216 | 141300 | 6149813800 | 34750 | 34750 | 34750 | 34750 | 415 |
| 343 | 20240216 | 141200 | 6135392550 | 34750 | 34750 | 34750 | 34750 | 267 |
| 344 | 20240216 | 141100 | 6126114300 | 34750 | 34750 | 34750 | 34750 | 235 |
| 345 | 20240216 | 141000 | 6117948050 | 34750 | 34800 | 34800 | 34750 | 116 |
| 346 | 20240216 | 140900 | 6113917000 | 34800 | 34750 | 34800 | 34750 | 3044 |
| 347 | 20240216 | 140800 | 6008137950 | 34750 | 34750 | 34750 | 34750 | 267 |
| 348 | 20240216 | 140700 | 5998859700 | 34800 | 34750 | 34800 | 34750 | 135 |
| 349 | 20240216 | 140600 | 5994167250 | 34750 | 34750 | 34750 | 34750 | 168 |
| 350 | 20240216 | 140500 | 5988329250 | 34750 | 34750 | 34800 | 34750 | 226 |
| 351 | 20240216 | 140400 | 5980475600 | 34750 | 34750 | 34800 | 34750 | 172 |
| 352 | 20240216 | 140300 | 5974498350 | 34750 | 34800 | 34800 | 34750 | 182 |
| 353 | 20240216 | 140200 | 5968173650 | 34750 | 34750 | 34750 | 34750 | 115 |
| 354 | 20240216 | 140100 | 5964177400 | 34750 | 34750 | 34800 | 34750 | 167 |
| 355 | 20240216 | 140000 | 5958374050 | 34800 | 34800 | 34800 | 34750 | 636 |
| 356 | 20240216 | 135900 | 5936267050 | 34800 | 34800 | 34800 | 34750 | 4511 |
| 357 | 20240216 | 135800 | 5779467400 | 34750 | 34850 | 34900 | 34750 | 4280 |
| 358 | 20240216 | 135700 | 5630441850 | 34850 | 34850 | 34900 | 34850 | 245 |
| 359 | 20240216 | 135600 | 5621900400 | 34900 | 34900 | 34900 | 34900 | 786 |
| 360 | 20240216 | 135500 | 5594469000 | 34900 | 34900 | 34950 | 34900 | 365 |
| 361 | 20240216 | 135400 | 5581728750 | 34900 | 34900 | 34900 | 34900 | 181 |
| 362 | 20240216 | 135300 | 5575411850 | 34900 | 34900 | 34900 | 34850 | 216 |
| 363 | 20240216 | 135200 | 5567879050 | 34900 | 34900 | 34900 | 34850 | 748 |
| 364 | 20240216 | 135100 | 5541783900 | 34850 | 34850 | 34900 | 34850 | 254 |
| 365 | 20240216 | 135000 | 5532930500 | 34900 | 34850 | 34900 | 34850 | 384 |
| 366 | 20240216 | 134900 | 5519547450 | 34850 | 34850 | 34850 | 34850 | 164 |
| 367 | 20240216 | 134800 | 5513832050 | 34850 | 34850 | 34900 | 34850 | 443 |
| 368 | 20240216 | 134700 | 5498377050 | 34850 | 34850 | 34850 | 34850 | 155 |
| 369 | 20240216 | 134600 | 5492975300 | 34850 | 34850 | 34850 | 34850 | 305 |
| 370 | 20240216 | 134500 | 5482346050 | 34850 | 34850 | 34850 | 34850 | 250 |
| 371 | 20240216 | 134400 | 5473633550 | 34850 | 34850 | 34850 | 34850 | 326 |
| 372 | 20240216 | 134300 | 5462272450 | 34850 | 34850 | 34900 | 34850 | 402 |
| 373 | 20240216 | 134200 | 5448256250 | 34900 | 34850 | 34900 | 34850 | 113 |
| 374 | 20240216 | 134100 | 5444318150 | 34850 | 34850 | 34850 | 34850 | 434 |
| 375 | 20240216 | 134000 | 5429193250 | 34900 | 34900 | 34900 | 34900 | 3 |
| 376 | 20240216 | 133900 | 5429088550 | 34900 | 34950 | 34950 | 34900 | 1262 |
| 377 | 20240216 | 133800 | 5384998050 | 34950 | 34950 | 35000 | 34950 | 727 |
| 378 | 20240216 | 133700 | 5359587500 | 34950 | 34950 | 34950 | 34950 | 3 |
| 379 | 20240216 | 133600 | 5359482650 | 34950 | 34950 | 34950 | 34950 | 20 |
| 380 | 20240216 | 133500 | 5358783650 | 34950 | 35000 | 35000 | 34950 | 404 |
| 381 | 20240216 | 133400 | 5344648800 | 35000 | 35000 | 35000 | 35000 | 188 |
| 382 | 20240216 | 133300 | 5338068800 | 35000 | 35000 | 35050 | 34950 | 803 |
| 383 | 20240216 | 133200 | 5309962350 | 35000 | 34850 | 35000 | 34850 | 6514 |
| 384 | 20240216 | 133100 | 5082216400 | 34850 | 34900 | 34900 | 34850 | 96 |
| 385 | 20240216 | 133000 | 5078868850 | 34850 | 34850 | 34850 | 34850 | 18 |
| 386 | 20240216 | 132900 | 5078241550 | 34850 | 34900 | 34900 | 34850 | 131 |
| 387 | 20240216 | 132800 | 5073676150 | 34900 | 34900 | 34900 | 34900 | 34 |
| 388 | 20240216 | 132700 | 5072489550 | 34900 | 34850 | 34900 | 34850 | 961 |
| 389 | 20240216 | 132600 | 5038988750 | 34900 | 34850 | 34900 | 34850 | 1495 |
| 390 | 20240216 | 132500 | 4986882400 | 34900 | 34900 | 34900 | 34850 | 50 |
| 391 | 20240216 | 132400 | 4985137600 | 34900 | 34900 | 34900 | 34900 | 28 |
| 392 | 20240216 | 132300 | 4984160400 | 34850 | 34900 | 34900 | 34850 | 93 |
| 393 | 20240216 | 132200 | 4980917350 | 34900 | 34850 | 34950 | 34850 | 85 |
| 394 | 20240216 | 132100 | 4977951150 | 34900 | 34900 | 34950 | 34850 | 845 |
| 395 | 20240216 | 132000 | 4948460750 | 34900 | 34900 | 34900 | 34900 | 11 |
| 396 | 20240216 | 131900 | 4948076850 | 34900 | 34850 | 34900 | 34850 | 30 |
| 397 | 20240216 | 131800 | 4947030100 | 34850 | 34850 | 34850 | 34850 | 74 |
| 398 | 20240216 | 131700 | 4944451200 | 34850 | 34850 | 34900 | 34850 | 18 |
| 399 | 20240216 | 131600 | 4943823700 | 34900 | 34850 | 34900 | 34850 | 96 |
| 400 | 20240216 | 131500 | 4940478000 | 34850 | 34850 | 34850 | 34850 | 100 |
| 401 | 20240216 | 131400 | 4936993000 | 34850 | 34850 | 34850 | 34850 | 270 |
| 402 | 20240216 | 131300 | 4927583500 | 34850 | 34900 | 34900 | 34850 | 227 |
| 403 | 20240216 | 131200 | 4919663700 | 34850 | 34900 | 34900 | 34850 | 1699 |
| 404 | 20240216 | 131100 | 4860407200 | 34900 | 34900 | 34900 | 34900 | 61 |
| 405 | 20240216 | 131000 | 4858278300 | 34900 | 34850 | 34900 | 34850 | 606 |
| 406 | 20240216 | 130900 | 4837130750 | 34850 | 34800 | 34850 | 34800 | 299 |
| 407 | 20240216 | 130800 | 4826711400 | 34800 | 34800 | 34800 | 34800 | 188 |
| 408 | 20240216 | 130700 | 4820169000 | 34800 | 34800 | 34850 | 34800 | 118 |
| 409 | 20240216 | 130600 | 4816059350 | 34800 | 34800 | 34850 | 34800 | 204 |
| 410 | 20240216 | 130500 | 4808956500 | 34800 | 34800 | 34850 | 34800 | 102 |
| 411 | 20240216 | 130400 | 4805404400 | 34800 | 34850 | 34850 | 34800 | 75 |
| 412 | 20240216 | 130300 | 4802792200 | 34850 | 34900 | 34950 | 34800 | 4092 |
| 413 | 20240216 | 130200 | 4660172000 | 34850 | 34900 | 34900 | 34850 | 70 |
| 414 | 20240216 | 130100 | 4657729850 | 34850 | 34850 | 34900 | 34850 | 71 |
| 415 | 20240216 | 130000 | 4655255450 | 34850 | 34900 | 34900 | 34850 | 415 |
| 416 | 20240216 | 125900 | 4640777100 | 34900 | 34900 | 34950 | 34900 | 197 |
| 417 | 20240216 | 125800 | 4633901650 | 34900 | 34900 | 34900 | 34850 | 862 |
| 418 | 20240216 | 125700 | 4603827200 | 34900 | 34950 | 34950 | 34850 | 662 |
| 419 | 20240216 | 125600 | 4580733350 | 34900 | 34900 | 34900 | 34900 | 4 |
| 420 | 20240216 | 125500 | 4580593750 | 34900 | 34900 | 34900 | 34900 | 7 |
| 421 | 20240216 | 125400 | 4580349450 | 34900 | 34900 | 34900 | 34900 | 4 |
| 422 | 20240216 | 125300 | 4580209850 | 34900 | 34900 | 34900 | 34900 | 0 |
| 423 | 20240216 | 125200 | 4580209850 | 34900 | 34900 | 34900 | 34900 | 88 |
| 424 | 20240216 | 125100 | 4577138650 | 34900 | 34900 | 34900 | 34900 | 75 |
| 425 | 20240216 | 125000 | 4574521150 | 34900 | 34900 | 34900 | 34850 | 458 |
| 426 | 20240216 | 124900 | 4558553750 | 34900 | 34950 | 34950 | 34900 | 170 |
| 427 | 20240216 | 124800 | 4552620500 | 34950 | 34900 | 34950 | 34900 | 45 |
| 428 | 20240216 | 124700 | 4551047950 | 34950 | 34900 | 34950 | 34900 | 56 |
| 429 | 20240216 | 124600 | 4549091100 | 34950 | 34950 | 34950 | 34950 | 1 |
| 430 | 20240216 | 124500 | 4549056150 | 34950 | 34850 | 34950 | 34850 | 12 |
| 431 | 20240216 | 124400 | 4548636850 | 34950 | 34900 | 34950 | 34900 | 35 |
| 432 | 20240216 | 124300 | 4547413800 | 34900 | 34900 | 34900 | 34900 | 107 |
| 433 | 20240216 | 124200 | 4543679500 | 34900 | 34900 | 34900 | 34900 | 142 |
| 434 | 20240216 | 124100 | 4538723700 | 34900 | 34900 | 34900 | 34900 | 0 |
| 435 | 20240216 | 124000 | 4538723700 | 34900 | 34850 | 34900 | 34850 | 36 |
| 436 | 20240216 | 123900 | 4537467500 | 34900 | 34900 | 34900 | 34900 | 1 |
| 437 | 20240216 | 123800 | 4537432600 | 34850 | 34850 | 34850 | 34850 | 61 |
| 438 | 20240216 | 123700 | 4535306750 | 34850 | 34900 | 34900 | 34850 | 316 |
| 439 | 20240216 | 123600 | 4524291850 | 34900 | 34850 | 34900 | 34850 | 41 |
| 440 | 20240216 | 123500 | 4522861100 | 34900 | 34900 | 34900 | 34900 | 25 |
| 441 | 20240216 | 123400 | 4521988600 | 34900 | 34900 | 34900 | 34850 | 121 |
| 442 | 20240216 | 123300 | 4517765850 | 34900 | 34850 | 34900 | 34850 | 194 |
| 443 | 20240216 | 123200 | 4511002200 | 34900 | 34900 | 34900 | 34850 | 119 |
| 444 | 20240216 | 123100 | 4506849300 | 34850 | 34850 | 34850 | 34850 | 12 |
| 445 | 20240216 | 123000 | 4506431100 | 34850 | 34850 | 34900 | 34850 | 93 |
| 446 | 20240216 | 122900 | 4503189050 | 34900 | 34900 | 34900 | 34900 | 74 |
| 447 | 20240216 | 122800 | 4500606450 | 34900 | 34900 | 34900 | 34900 | 38 |
| 448 | 20240216 | 122700 | 4499280250 | 34900 | 34850 | 34900 | 34850 | 95 |
| 449 | 20240216 | 122600 | 4495964850 | 34850 | 34850 | 34900 | 34850 | 5 |
| 450 | 20240216 | 122500 | 4495790550 | 34900 | 34900 | 34900 | 34900 | 4 |
| 451 | 20240216 | 122400 | 4495650950 | 34850 | 34850 | 34850 | 34850 | 0 |
| 452 | 20240216 | 122300 | 4495650950 | 34850 | 34800 | 34850 | 34800 | 54 |
| 453 | 20240216 | 122200 | 4493769300 | 34800 | 34800 | 34800 | 34800 | 0 |
| 454 | 20240216 | 122100 | 4493769300 | 34800 | 34800 | 34800 | 34800 | 3 |
| 455 | 20240216 | 122000 | 4493664900 | 34800 | 34800 | 34800 | 34800 | 2 |
| 456 | 20240216 | 121900 | 4493595300 | 34800 | 34750 | 34800 | 34750 | 168 |
| 457 | 20240216 | 121800 | 4487749400 | 34750 | 34800 | 34800 | 34750 | 151 |
| 458 | 20240216 | 121700 | 4482494750 | 34800 | 34800 | 34800 | 34800 | 6 |
| 459 | 20240216 | 121600 | 4482285950 | 34800 | 34800 | 34800 | 34800 | 7 |
| 460 | 20240216 | 121500 | 4482042350 | 34800 | 34800 | 34800 | 34800 | 18 |
| 461 | 20240216 | 121400 | 4481415950 | 34800 | 34800 | 34800 | 34800 | 16 |
| 462 | 20240216 | 121300 | 4480859150 | 34800 | 34800 | 34800 | 34800 | 4 |
| 463 | 20240216 | 121200 | 4480719950 | 34800 | 34800 | 34800 | 34800 | 124 |
| 464 | 20240216 | 121100 | 4476404750 | 34850 | 34950 | 34950 | 34850 | 753 |
| 465 | 20240216 | 121000 | 4450141500 | 34950 | 34900 | 34950 | 34900 | 94 |
| 466 | 20240216 | 120900 | 4446856800 | 34900 | 34900 | 34900 | 34900 | 54 |
| 467 | 20240216 | 120800 | 4444972200 | 34900 | 34900 | 34900 | 34900 | 1 |
| 468 | 20240216 | 120700 | 4444937300 | 34900 | 34900 | 34900 | 34850 | 30 |
| 469 | 20240216 | 120600 | 4443890450 | 34900 | 34850 | 34900 | 34850 | 11 |
| 470 | 20240216 | 120500 | 4443506600 | 34850 | 34850 | 34850 | 34850 | 323 |
| 471 | 20240216 | 120400 | 4432250050 | 34850 | 34900 | 34900 | 34850 | 7 |
| 472 | 20240216 | 120300 | 4432005800 | 34850 | 34850 | 34850 | 34850 | 5 |
| 473 | 20240216 | 120200 | 4431831550 | 34850 | 34850 | 34850 | 34850 | 0 |
| 474 | 20240216 | 120100 | 4431831550 | 34850 | 34900 | 34900 | 34850 | 34 |
| 475 | 20240216 | 120000 | 4430646600 | 34900 | 34900 | 34900 | 34900 | 1 |
| 476 | 20240216 | 115900 | 4430611700 | 34850 | 34850 | 34850 | 34850 | 3 |
| 477 | 20240216 | 115800 | 4430507150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 478 | 20240216 | 115700 | 4430507150 | 34850 | 34850 | 34850 | 34850 | 3 |
| 479 | 20240216 | 115600 | 4430402600 | 34900 | 34900 | 34900 | 34800 | 3558 |
| 480 | 20240216 | 115500 | 4306528400 | 34900 | 34950 | 34950 | 34850 | 1008 |
| 481 | 20240216 | 115400 | 4271394550 | 34950 | 34900 | 34950 | 34900 | 66 |
| 482 | 20240216 | 115300 | 4269088000 | 34900 | 34850 | 34900 | 34850 | 1130 |
| 483 | 20240216 | 115200 | 4229701150 | 34900 | 34900 | 34900 | 34900 | 37 |
| 484 | 20240216 | 115100 | 4228409850 | 34900 | 34850 | 34900 | 34850 | 34 |
| 485 | 20240216 | 115000 | 4227223350 | 34900 | 34900 | 34900 | 34900 | 3 |
| 486 | 20240216 | 114900 | 4227118650 | 34900 | 34850 | 34900 | 34850 | 57 |
| 487 | 20240216 | 114800 | 4225130650 | 34900 | 34900 | 34900 | 34900 | 142 |
| 488 | 20240216 | 114700 | 4220174850 | 34850 | 34900 | 34900 | 34850 | 118 |
| 489 | 20240216 | 114600 | 4216061750 | 34900 | 34900 | 34900 | 34900 | 74 |
| 490 | 20240216 | 114500 | 4213479150 | 34850 | 34850 | 34850 | 34850 | 21 |
| 491 | 20240216 | 114400 | 4212747300 | 34850 | 34900 | 34900 | 34850 | 434 |
| 492 | 20240216 | 114300 | 4197620850 | 34850 | 34850 | 34850 | 34850 | 100 |
| 493 | 20240216 | 114200 | 4194135850 | 34850 | 34850 | 34900 | 34850 | 37 |
| 494 | 20240216 | 114100 | 4192844750 | 34900 | 34900 | 34900 | 34900 | 75 |
| 495 | 20240216 | 114000 | 4190227250 | 34850 | 34850 | 34850 | 34850 | 4 |
| 496 | 20240216 | 113900 | 4190087850 | 34900 | 34850 | 34900 | 34850 | 60 |
| 497 | 20240216 | 113800 | 4187995350 | 34850 | 34900 | 34900 | 34850 | 27 |
| 498 | 20240216 | 113700 | 4187053150 | 34850 | 34850 | 34850 | 34850 | 5 |
| 499 | 20240216 | 113600 | 4186878900 | 34850 | 34850 | 34850 | 34850 | 35 |
| 500 | 20240216 | 113500 | 4185659150 | 34850 | 34850 | 34850 | 34850 | 78 |
| 501 | 20240216 | 113400 | 4182940850 | 34800 | 34850 | 34850 | 34800 | 35 |
| 502 | 20240216 | 113300 | 4181721250 | 34800 | 34800 | 34800 | 34800 | 0 |
| 503 | 20240216 | 113200 | 4181721250 | 34800 | 34800 | 34850 | 34800 | 94 |
| 504 | 20240216 | 113100 | 4178445600 | 34850 | 34800 | 34850 | 34800 | 324 |
| 505 | 20240216 | 113000 | 4167164350 | 34800 | 34850 | 34850 | 34800 | 104 |
| 506 | 20240216 | 112900 | 4163545100 | 34850 | 34850 | 34850 | 34850 | 361 |
| 507 | 20240216 | 112800 | 4150964250 | 34850 | 34800 | 34850 | 34800 | 331 |
| 508 | 20240216 | 112700 | 4139430650 | 34800 | 34800 | 34800 | 34800 | 52 |
| 509 | 20240216 | 112600 | 4137621050 | 34800 | 34800 | 34800 | 34800 | 8 |
| 510 | 20240216 | 112500 | 4137342650 | 34800 | 34750 | 34800 | 34750 | 17 |
| 511 | 20240216 | 112400 | 4136751850 | 34850 | 34800 | 34850 | 34800 | 120 |
| 512 | 20240216 | 112300 | 4132575450 | 34800 | 34800 | 34800 | 34800 | 375 |
| 513 | 20240216 | 112200 | 4119525450 | 34800 | 34850 | 34850 | 34800 | 722 |
| 514 | 20240216 | 112100 | 4094397000 | 34850 | 34800 | 34850 | 34800 | 1095 |
| 515 | 20240216 | 112000 | 4056286300 | 34850 | 34850 | 34900 | 34850 | 1048 |
| 516 | 20240216 | 111900 | 4019758500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 517 | 20240216 | 111800 | 4019758500 | 34850 | 34850 | 34850 | 34850 | 18 |
| 518 | 20240216 | 111700 | 4019131200 | 34850 | 34850 | 34900 | 34850 | 45 |
| 519 | 20240216 | 111600 | 4017562900 | 34850 | 34900 | 34900 | 34850 | 11 |
| 520 | 20240216 | 111500 | 4017179500 | 34900 | 34900 | 34900 | 34900 | 2 |
| 521 | 20240216 | 111400 | 4017109700 | 34850 | 34850 | 34850 | 34850 | 3 |
| 522 | 20240216 | 111300 | 4017005150 | 34900 | 34900 | 34900 | 34900 | 10 |
| 523 | 20240216 | 111200 | 4016656150 | 34900 | 34850 | 34900 | 34850 | 15 |
| 524 | 20240216 | 111100 | 4016133150 | 34850 | 34900 | 34900 | 34850 | 171 |
| 525 | 20240216 | 111000 | 4010165350 | 34850 | 34850 | 34850 | 34850 | 609 |
| 526 | 20240216 | 110900 | 3988941700 | 34800 | 34800 | 34800 | 34800 | 0 |
| 527 | 20240216 | 110800 | 3988941700 | 34800 | 34850 | 34850 | 34800 | 6 |
| 528 | 20240216 | 110700 | 3988732850 | 34800 | 34850 | 34850 | 34800 | 693 |
| 529 | 20240216 | 110600 | 3964582000 | 34900 | 34950 | 35000 | 34900 | 1916 |
| 530 | 20240216 | 110500 | 3897650900 | 35000 | 35000 | 35000 | 34950 | 585 |
| 531 | 20240216 | 110400 | 3877178550 | 34950 | 34900 | 34950 | 34900 | 1180 |
| 532 | 20240216 | 110300 | 3835938050 | 34950 | 34900 | 34950 | 34900 | 140 |
| 533 | 20240216 | 110200 | 3831050400 | 34900 | 34900 | 34900 | 34900 | 22 |
| 534 | 20240216 | 110100 | 3830282600 | 34900 | 35000 | 35000 | 34900 | 340 |
| 535 | 20240216 | 110000 | 3818398750 | 35000 | 35000 | 35050 | 35000 | 401 |
| 536 | 20240216 | 105900 | 3804361000 | 35000 | 35000 | 35000 | 35000 | 0 |
| 537 | 20240216 | 105800 | 3804361000 | 35000 | 35000 | 35050 | 35000 | 1332 |
| 538 | 20240216 | 105700 | 3757737500 | 34950 | 34950 | 34950 | 34950 | 99 |
| 539 | 20240216 | 105600 | 3754277450 | 34900 | 34900 | 34900 | 34900 | 347 |
| 540 | 20240216 | 105500 | 3742167150 | 34900 | 34950 | 35000 | 34900 | 2141 |
| 541 | 20240216 | 105400 | 3667420300 | 35000 | 34850 | 35000 | 34850 | 1675 |
| 542 | 20240216 | 105300 | 3608957350 | 34850 | 34850 | 34850 | 34850 | 57 |
| 543 | 20240216 | 105200 | 3606970900 | 34800 | 34800 | 34800 | 34800 | 3 |
| 544 | 20240216 | 105100 | 3606866500 | 34850 | 34850 | 34850 | 34800 | 8 |
| 545 | 20240216 | 105000 | 3606587750 | 34800 | 34800 | 34800 | 34800 | 883 |
| 546 | 20240216 | 104900 | 3575859350 | 34800 | 34800 | 34800 | 34800 | 1 |
| 547 | 20240216 | 104800 | 3575824550 | 34800 | 34850 | 34850 | 34800 | 526 |
| 548 | 20240216 | 104700 | 3557519500 | 34800 | 34800 | 34800 | 34800 | 1 |
| 549 | 20240216 | 104600 | 3557484700 | 34800 | 34800 | 34800 | 34800 | 20 |
| 550 | 20240216 | 104500 | 3556788700 | 34800 | 34800 | 34800 | 34800 | 278 |
| 551 | 20240216 | 104400 | 3547114300 | 34800 | 34850 | 34850 | 34800 | 539 |
| 552 | 20240216 | 104300 | 3528356300 | 34800 | 34850 | 34850 | 34800 | 526 |
| 553 | 20240216 | 104200 | 3510032700 | 34850 | 34900 | 34900 | 34850 | 1717 |
| 554 | 20240216 | 104100 | 3450126800 | 34900 | 34900 | 34950 | 34900 | 14 |
| 555 | 20240216 | 104000 | 3449638000 | 34900 | 34900 | 34950 | 34900 | 210 |
| 556 | 20240216 | 103900 | 3442308300 | 34900 | 34900 | 34950 | 34900 | 232 |
| 557 | 20240216 | 103800 | 3434211400 | 34900 | 34950 | 34950 | 34900 | 1080 |
| 558 | 20240216 | 103700 | 3396465900 | 34950 | 34950 | 34950 | 34950 | 684 |
| 559 | 20240216 | 103600 | 3372560100 | 35000 | 35050 | 35050 | 34950 | 1575 |
| 560 | 20240216 | 103500 | 3317431450 | 35050 | 35100 | 35100 | 35000 | 1165 |
| 561 | 20240216 | 103400 | 3276625850 | 35100 | 35000 | 35100 | 35000 | 585 |
| 562 | 20240216 | 103300 | 3256129150 | 35000 | 35000 | 35000 | 35000 | 108 |
| 563 | 20240216 | 103200 | 3252349150 | 35000 | 35000 | 35000 | 35000 | 84 |
| 564 | 20240216 | 103100 | 3249409150 | 35000 | 34950 | 35000 | 34950 | 857 |
| 565 | 20240216 | 103000 | 3219414500 | 35000 | 35000 | 35000 | 35000 | 11 |
| 566 | 20240216 | 102900 | 3219029500 | 34950 | 34950 | 35000 | 34950 | 782 |
| 567 | 20240216 | 102800 | 3191695450 | 34950 | 35000 | 35000 | 34950 | 148 |
| 568 | 20240216 | 102700 | 3186522550 | 35000 | 35000 | 35000 | 35000 | 96 |
| 569 | 20240216 | 102600 | 3183162550 | 35000 | 35000 | 35000 | 34950 | 82 |
| 570 | 20240216 | 102500 | 3180292900 | 34950 | 35050 | 35100 | 34950 | 1513 |
| 571 | 20240216 | 102400 | 3127399300 | 35100 | 35000 | 35100 | 34950 | 3150 |
| 572 | 20240216 | 102300 | 3017102550 | 34950 | 34950 | 35000 | 34950 | 299 |
| 573 | 20240216 | 102200 | 3006652300 | 34950 | 35000 | 35000 | 34950 | 213 |
| 574 | 20240216 | 102100 | 2999206850 | 34950 | 34950 | 34950 | 34900 | 248 |
| 575 | 20240216 | 102000 | 2990539500 | 34950 | 34950 | 34950 | 34950 | 149 |
| 576 | 20240216 | 101900 | 2985331950 | 34950 | 34950 | 34950 | 34950 | 738 |
| 577 | 20240216 | 101800 | 2959538850 | 34950 | 35000 | 35000 | 34950 | 140 |
| 578 | 20240216 | 101700 | 2954644750 | 35000 | 35000 | 35000 | 34950 | 475 |
| 579 | 20240216 | 101600 | 2938028300 | 35000 | 34950 | 35000 | 34950 | 1180 |
| 580 | 20240216 | 101500 | 2896763300 | 34900 | 34900 | 34900 | 34900 | 1088 |
| 581 | 20240216 | 101400 | 2858792100 | 34900 | 34850 | 34900 | 34850 | 906 |
| 582 | 20240216 | 101300 | 2827217850 | 34850 | 34900 | 34900 | 34850 | 206 |
| 583 | 20240216 | 101200 | 2820035600 | 34900 | 34850 | 34900 | 34850 | 50 |
| 584 | 20240216 | 101100 | 2818291400 | 34850 | 34900 | 34900 | 34850 | 58 |
| 585 | 20240216 | 101000 | 2816268550 | 34900 | 34900 | 34900 | 34900 | 3 |
| 586 | 20240216 | 100900 | 2816163850 | 34900 | 34850 | 34900 | 34850 | 100 |
| 587 | 20240216 | 100800 | 2812677300 | 34850 | 34900 | 34900 | 34850 | 404 |
| 588 | 20240216 | 100700 | 2798596300 | 34850 | 34900 | 34900 | 34850 | 114 |
| 589 | 20240216 | 100600 | 2794618550 | 34900 | 34900 | 34900 | 34900 | 53 |
| 590 | 20240216 | 100500 | 2792768850 | 34850 | 34900 | 34900 | 34850 | 79 |
| 591 | 20240216 | 100400 | 2790012150 | 34900 | 34900 | 34900 | 34900 | 60 |
| 592 | 20240216 | 100300 | 2787918150 | 34900 | 34800 | 34900 | 34800 | 550 |
| 593 | 20240216 | 100200 | 2768749600 | 34850 | 34850 | 34850 | 34850 | 102 |
| 594 | 20240216 | 100100 | 2765194900 | 34850 | 34800 | 34850 | 34800 | 13 |
| 595 | 20240216 | 100000 | 2764742450 | 34800 | 34800 | 34850 | 34800 | 20 |
| 596 | 20240216 | 095900 | 2764046400 | 34800 | 34800 | 34800 | 34800 | 673 |
| 597 | 20240216 | 095800 | 2740626000 | 34800 | 34800 | 34800 | 34750 | 960 |
| 598 | 20240216 | 095700 | 2707255200 | 34750 | 34700 | 34750 | 34700 | 1274 |
| 599 | 20240216 | 095600 | 2662983750 | 34750 | 34750 | 34750 | 34700 | 103 |
| 600 | 20240216 | 095500 | 2659404550 | 34750 | 34750 | 34750 | 34750 | 239 |
| 601 | 20240216 | 095400 | 2651099300 | 34750 | 34800 | 34800 | 34750 | 25 |
| 602 | 20240216 | 095300 | 2650230400 | 34750 | 34650 | 34750 | 34650 | 1736 |
| 603 | 20240216 | 095200 | 2590007150 | 34650 | 34650 | 34650 | 34650 | 171 |
| 604 | 20240216 | 095100 | 2584082000 | 34650 | 34700 | 34700 | 34650 | 53 |
| 605 | 20240216 | 095000 | 2582245350 | 34700 | 34600 | 34700 | 34600 | 243 |
| 606 | 20240216 | 094900 | 2573826400 | 34650 | 34700 | 34700 | 34600 | 754 |
| 607 | 20240216 | 094800 | 2547711500 | 34700 | 34650 | 34750 | 34650 | 2152 |
| 608 | 20240216 | 094700 | 2473126850 | 34750 | 34700 | 34750 | 34700 | 130 |
| 609 | 20240216 | 094600 | 2468614750 | 34700 | 34700 | 34700 | 34700 | 108 |
| 610 | 20240216 | 094500 | 2464867150 | 34700 | 34700 | 34750 | 34700 | 504 |
| 611 | 20240216 | 094400 | 2447378150 | 34650 | 34700 | 34700 | 34650 | 1112 |
| 612 | 20240216 | 094300 | 2408825200 | 34750 | 34750 | 34750 | 34700 | 72 |
| 613 | 20240216 | 094200 | 2406323250 | 34750 | 34750 | 34750 | 34650 | 1319 |
| 614 | 20240216 | 094100 | 2360566700 | 34700 | 34700 | 34750 | 34700 | 485 |
| 615 | 20240216 | 094000 | 2343732900 | 34750 | 34750 | 34750 | 34650 | 1735 |
| 616 | 20240216 | 093900 | 2283525150 | 34750 | 34750 | 34750 | 34700 | 229 |
| 617 | 20240216 | 093800 | 2275578050 | 34700 | 34700 | 34750 | 34700 | 1048 |
| 618 | 20240216 | 093700 | 2239212150 | 34650 | 34650 | 34700 | 34650 | 1021 |
| 619 | 20240216 | 093600 | 2203819450 | 34650 | 34650 | 34700 | 34650 | 34 |
| 620 | 20240216 | 093500 | 2202640500 | 34700 | 34650 | 34700 | 34650 | 258 |
| 621 | 20240216 | 093400 | 2193696950 | 34650 | 34650 | 34700 | 34650 | 859 |
| 622 | 20240216 | 093300 | 2163892750 | 34600 | 34650 | 34700 | 34600 | 1090 |
| 623 | 20240216 | 093200 | 2126163200 | 34650 | 34600 | 34650 | 34600 | 572 |
| 624 | 20240216 | 093100 | 2106362100 | 34600 | 34800 | 34800 | 34600 | 4249 |
| 625 | 20240216 | 093000 | 1959139500 | 34700 | 34700 | 34750 | 34650 | 708 |
| 626 | 20240216 | 092900 | 1934549200 | 34700 | 34750 | 34750 | 34700 | 942 |
| 627 | 20240216 | 092800 | 1901860150 | 34800 | 34700 | 34800 | 34700 | 829 |
| 628 | 20240216 | 092700 | 1873068050 | 34700 | 34700 | 34750 | 34700 | 997 |
| 629 | 20240216 | 092600 | 1838472100 | 34700 | 34700 | 34750 | 34700 | 160 |
| 630 | 20240216 | 092500 | 1832919450 | 34700 | 34750 | 34750 | 34700 | 2137 |
| 631 | 20240216 | 092400 | 1758763850 | 34750 | 34800 | 34800 | 34700 | 1271 |
| 632 | 20240216 | 092300 | 1714617900 | 34750 | 34850 | 34850 | 34750 | 470 |
| 633 | 20240216 | 092200 | 1698261750 | 34800 | 34800 | 34850 | 34800 | 12 |
| 634 | 20240216 | 092100 | 1697843650 | 34800 | 34850 | 34850 | 34800 | 412 |
| 635 | 20240216 | 092000 | 1683503750 | 34850 | 34950 | 34950 | 34800 | 1518 |
| 636 | 20240216 | 091900 | 1630600100 | 34900 | 34950 | 34950 | 34900 | 481 |
| 637 | 20240216 | 091800 | 1613795750 | 34950 | 34900 | 34950 | 34900 | 2520 |
| 638 | 20240216 | 091700 | 1525827050 | 34950 | 34950 | 35000 | 34900 | 791 |
| 639 | 20240216 | 091600 | 1498188400 | 34900 | 34950 | 35000 | 34900 | 501 |
| 640 | 20240216 | 091500 | 1480678950 | 34950 | 34750 | 35000 | 34750 | 1935 |
| 641 | 20240216 | 091400 | 1413176700 | 34750 | 34700 | 34800 | 34600 | 2977 |
| 642 | 20240216 | 091300 | 1309914150 | 34700 | 34850 | 34850 | 34650 | 6419 |
| 643 | 20240216 | 091200 | 1087338850 | 34800 | 35050 | 35050 | 34800 | 2201 |
| 644 | 20240216 | 091100 | 1010573650 | 35100 | 35000 | 35100 | 35000 | 1079 |
| 645 | 20240216 | 091000 | 972794550 | 35100 | 35100 | 35100 | 35000 | 793 |
| 646 | 20240216 | 090900 | 944993350 | 35050 | 35050 | 35350 | 35050 | 1885 |
| 647 | 20240216 | 090800 | 878828950 | 35050 | 34950 | 35200 | 34950 | 2644 |
| 648 | 20240216 | 090700 | 786104200 | 34950 | 34950 | 35000 | 34900 | 1734 |
| 649 | 20240216 | 090600 | 725559350 | 34950 | 35000 | 35000 | 34900 | 2375 |
| 650 | 20240216 | 090500 | 642558500 | 34950 | 34850 | 34950 | 34850 | 473 |
| 651 | 20240216 | 090400 | 626060150 | 34850 | 34850 | 34850 | 34750 | 1443 |
| 652 | 20240216 | 090300 | 575810150 | 34750 | 34650 | 34800 | 34500 | 7974 |
| 653 | 20240216 | 090200 | 300132700 | 34650 | 34850 | 34850 | 34650 | 1942 |
| 654 | 20240216 | 090100 | 232672950 | 34850 | 34950 | 34950 | 34850 | 1831 |
| 655 | 20240216 | 090000 | 168801000 | 34900 | 35450 | 35450 | 34850 | 4797 |