38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 205400 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 8090 |
| 3 | 20240213 | 205300 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 4 | 20240213 | 205200 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 5 | 20240213 | 205100 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 6 | 20240213 | 205000 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 7 | 20240213 | 204900 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 8 | 20240213 | 204800 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 9 | 20240213 | 204700 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 10 | 20240213 | 204600 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 11 | 20240213 | 204500 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 12 | 20240213 | 204400 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 13 | 20240213 | 204300 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 14 | 20240213 | 204200 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 15 | 20240213 | 204100 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 16 | 20240213 | 204000 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 17 | 20240213 | 203900 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 18 | 20240213 | 203800 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 19 | 20240213 | 203700 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 20 | 20240213 | 203600 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 21 | 20240213 | 203500 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 22 | 20240213 | 203400 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 23 | 20240213 | 203300 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 24 | 20240213 | 203200 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 25 | 20240213 | 203100 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 26 | 20240213 | 203000 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 27 | 20240213 | 202900 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 28 | 20240213 | 202800 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 29 | 20240213 | 202700 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 30 | 20240213 | 202600 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 31 | 20240213 | 202500 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 32 | 20240213 | 202400 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 8090 |
| 33 | 20240213 | 202300 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 34 | 20240213 | 202200 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 35 | 20240213 | 202100 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 36 | 20240213 | 202000 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 37 | 20240213 | 201900 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 38 | 20240213 | 201800 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 39 | 20240213 | 201700 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 40 | 20240213 | 201600 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 41 | 20240213 | 201500 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 42 | 20240213 | 201400 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 43 | 20240213 | 201300 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 44 | 20240213 | 201200 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 45 | 20240213 | 201100 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 46 | 20240213 | 201000 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 47 | 20240213 | 200900 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 48 | 20240213 | 200800 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 49 | 20240213 | 200700 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 50 | 20240213 | 200600 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 51 | 20240213 | 200500 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 52 | 20240213 | 200400 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 53 | 20240213 | 200300 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 54 | 20240213 | 200200 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 55 | 20240213 | 200100 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 56 | 20240213 | 200000 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 57 | 20240213 | 195900 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 58 | 20240213 | 195800 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 59 | 20240213 | 195700 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 60 | 20240213 | 195600 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 61 | 20240213 | 195500 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 62 | 20240213 | 195400 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 8090 |
| 63 | 20240213 | 195300 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 64 | 20240213 | 195200 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 65 | 20240213 | 195100 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 66 | 20240213 | 195000 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 67 | 20240213 | 194900 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 68 | 20240213 | 194800 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 69 | 20240213 | 194700 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 70 | 20240213 | 194600 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 71 | 20240213 | 194500 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 72 | 20240213 | 194400 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 73 | 20240213 | 194300 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 74 | 20240213 | 194200 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 75 | 20240213 | 194100 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 76 | 20240213 | 194000 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 77 | 20240213 | 193900 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 78 | 20240213 | 193800 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 79 | 20240213 | 193700 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 80 | 20240213 | 193600 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 81 | 20240213 | 193500 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 82 | 20240213 | 193400 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 83 | 20240213 | 193300 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 84 | 20240213 | 193200 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 85 | 20240213 | 193100 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 86 | 20240213 | 193000 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 87 | 20240213 | 192900 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 88 | 20240213 | 192800 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 89 | 20240213 | 192700 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 90 | 20240213 | 192600 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 91 | 20240213 | 192500 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 92 | 20240213 | 192400 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 8090 |
| 93 | 20240213 | 192300 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 94 | 20240213 | 192200 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 95 | 20240213 | 192100 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 96 | 20240213 | 192000 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 97 | 20240213 | 191900 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 98 | 20240213 | 191800 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 99 | 20240213 | 191700 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 100 | 20240213 | 191600 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 101 | 20240213 | 191500 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 102 | 20240213 | 191400 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 103 | 20240213 | 191300 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 104 | 20240213 | 191200 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 105 | 20240213 | 191100 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 106 | 20240213 | 191000 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 107 | 20240213 | 190900 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 108 | 20240213 | 190800 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 109 | 20240213 | 190700 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 110 | 20240213 | 190600 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 111 | 20240213 | 190500 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 112 | 20240213 | 190400 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 113 | 20240213 | 190300 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 114 | 20240213 | 190200 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 115 | 20240213 | 190100 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 116 | 20240213 | 190000 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 117 | 20240213 | 185900 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 118 | 20240213 | 185800 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 119 | 20240213 | 185700 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 120 | 20240213 | 185600 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 121 | 20240213 | 185500 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 122 | 20240213 | 185400 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 8090 |
| 123 | 20240213 | 185300 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 124 | 20240213 | 185200 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 125 | 20240213 | 185100 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 126 | 20240213 | 185000 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 127 | 20240213 | 184900 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 128 | 20240213 | 184800 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 129 | 20240213 | 184700 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 130 | 20240213 | 184600 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 131 | 20240213 | 184500 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 132 | 20240213 | 184400 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 133 | 20240213 | 184300 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 134 | 20240213 | 184200 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 135 | 20240213 | 184100 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 136 | 20240213 | 184000 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 137 | 20240213 | 183900 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 138 | 20240213 | 183800 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 139 | 20240213 | 183700 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 140 | 20240213 | 183600 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 141 | 20240213 | 183500 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 142 | 20240213 | 183400 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 143 | 20240213 | 183300 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 144 | 20240213 | 183200 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 145 | 20240213 | 183100 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 146 | 20240213 | 183000 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 147 | 20240213 | 182900 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 148 | 20240213 | 182800 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 149 | 20240213 | 182700 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 150 | 20240213 | 182600 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 151 | 20240213 | 182500 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 152 | 20240213 | 182400 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 8090 |
| 153 | 20240213 | 182300 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 154 | 20240213 | 182200 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 155 | 20240213 | 182100 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 156 | 20240213 | 182000 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 157 | 20240213 | 181900 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 158 | 20240213 | 181800 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 159 | 20240213 | 181700 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 160 | 20240213 | 181600 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 161 | 20240213 | 181500 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 162 | 20240213 | 181400 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 163 | 20240213 | 181300 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 164 | 20240213 | 181200 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 165 | 20240213 | 181100 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 166 | 20240213 | 181000 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 167 | 20240213 | 180900 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 168 | 20240213 | 180800 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 169 | 20240213 | 180700 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 170 | 20240213 | 180600 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 171 | 20240213 | 180500 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 172 | 20240213 | 180400 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 173 | 20240213 | 180300 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 174 | 20240213 | 180200 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 175 | 20240213 | 180100 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 176 | 20240213 | 180000 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 177 | 20240213 | 175900 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 178 | 20240213 | 175800 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 179 | 20240213 | 175700 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 180 | 20240213 | 175600 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 181 | 20240213 | 175500 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 182 | 20240213 | 175400 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 8090 |
| 183 | 20240213 | 175300 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 184 | 20240213 | 175200 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 185 | 20240213 | 175100 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 186 | 20240213 | 175000 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 187 | 20240213 | 174900 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 188 | 20240213 | 174800 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 189 | 20240213 | 174700 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 190 | 20240213 | 174600 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 191 | 20240213 | 174500 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 192 | 20240213 | 174400 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 193 | 20240213 | 174300 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 194 | 20240213 | 174200 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 195 | 20240213 | 174100 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 196 | 20240213 | 174000 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 197 | 20240213 | 173900 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 198 | 20240213 | 173800 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 199 | 20240213 | 173700 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 200 | 20240213 | 173600 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 201 | 20240213 | 173500 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 202 | 20240213 | 173400 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 203 | 20240213 | 173300 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 204 | 20240213 | 173200 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 205 | 20240213 | 173100 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 206 | 20240213 | 173000 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 207 | 20240213 | 172900 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 208 | 20240213 | 172800 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 209 | 20240213 | 172700 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 210 | 20240213 | 172600 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 211 | 20240213 | 172500 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 212 | 20240213 | 172400 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 8090 |
| 213 | 20240213 | 172300 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 214 | 20240213 | 172200 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 215 | 20240213 | 172100 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 216 | 20240213 | 172000 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 217 | 20240213 | 171900 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 218 | 20240213 | 171800 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 219 | 20240213 | 171700 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 220 | 20240213 | 171600 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 221 | 20240213 | 171500 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 222 | 20240213 | 171400 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 223 | 20240213 | 171300 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 224 | 20240213 | 171200 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 225 | 20240213 | 171100 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 226 | 20240213 | 171000 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 227 | 20240213 | 170900 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 228 | 20240213 | 170800 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 229 | 20240213 | 170700 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 230 | 20240213 | 170600 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 231 | 20240213 | 170500 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 232 | 20240213 | 170400 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 233 | 20240213 | 170300 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 234 | 20240213 | 170200 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 235 | 20240213 | 170100 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 236 | 20240213 | 170000 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 237 | 20240213 | 165900 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 238 | 20240213 | 165800 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 239 | 20240213 | 165700 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 240 | 20240213 | 165600 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 241 | 20240213 | 165500 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 242 | 20240213 | 165400 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 8090 |
| 243 | 20240213 | 165300 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 244 | 20240213 | 165200 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 245 | 20240213 | 165100 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 246 | 20240213 | 165000 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 247 | 20240213 | 164900 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 248 | 20240213 | 164800 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 249 | 20240213 | 164700 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 250 | 20240213 | 164600 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 251 | 20240213 | 164500 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 252 | 20240213 | 164400 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 253 | 20240213 | 164300 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 254 | 20240213 | 164200 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 255 | 20240213 | 164100 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 256 | 20240213 | 164000 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 257 | 20240213 | 163900 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 258 | 20240213 | 163800 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 259 | 20240213 | 163700 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 260 | 20240213 | 163600 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 261 | 20240213 | 163500 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 262 | 20240213 | 163400 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 263 | 20240213 | 163300 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 264 | 20240213 | 163200 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 265 | 20240213 | 163100 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 266 | 20240213 | 163000 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 267 | 20240213 | 162900 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 268 | 20240213 | 162800 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 269 | 20240213 | 162700 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 270 | 20240213 | 162600 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 271 | 20240213 | 162500 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 272 | 20240213 | 162400 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 8090 |
| 273 | 20240213 | 162300 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 274 | 20240213 | 162200 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 275 | 20240213 | 162100 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 276 | 20240213 | 162000 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 277 | 20240213 | 161900 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 278 | 20240213 | 161800 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 279 | 20240213 | 161700 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 280 | 20240213 | 161600 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 281 | 20240213 | 161500 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 282 | 20240213 | 161400 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 283 | 20240213 | 161300 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 284 | 20240213 | 161200 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 285 | 20240213 | 161100 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 286 | 20240213 | 161000 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 287 | 20240213 | 160900 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 288 | 20240213 | 160800 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 289 | 20240213 | 160700 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 290 | 20240213 | 160600 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 291 | 20240213 | 160500 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 292 | 20240213 | 160400 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 293 | 20240213 | 160300 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 294 | 20240213 | 160200 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 295 | 20240213 | 160100 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 296 | 20240213 | 160000 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 297 | 20240213 | 155900 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 298 | 20240213 | 155800 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 299 | 20240213 | 155700 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 300 | 20240213 | 155600 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 301 | 20240213 | 155500 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 302 | 20240213 | 155400 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 8090 |
| 303 | 20240213 | 155300 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 304 | 20240213 | 155200 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 305 | 20240213 | 155100 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 306 | 20240213 | 155000 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 307 | 20240213 | 154900 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 308 | 20240213 | 154800 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 309 | 20240213 | 154700 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 310 | 20240213 | 154600 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 311 | 20240213 | 154500 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 312 | 20240213 | 154400 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 313 | 20240213 | 154300 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 314 | 20240213 | 154200 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 315 | 20240213 | 154100 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 316 | 20240213 | 154000 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 317 | 20240213 | 153900 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 318 | 20240213 | 153800 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 319 | 20240213 | 153700 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 320 | 20240213 | 153600 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 321 | 20240213 | 153500 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 322 | 20240213 | 153400 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 323 | 20240213 | 153300 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 324 | 20240213 | 153200 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 325 | 20240213 | 153100 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 326 | 20240213 | 153000 | 9699411850 | 34500 | 34500 | 34500 | 34500 | 8090 |
| 327 | 20240213 | 152900 | 9420306850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 328 | 20240213 | 152800 | 9420306850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 329 | 20240213 | 152700 | 9420306850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 330 | 20240213 | 152600 | 9420306850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 331 | 20240213 | 152500 | 9420306850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 332 | 20240213 | 152400 | 9420306850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 333 | 20240213 | 152300 | 9420306850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 334 | 20240213 | 152200 | 9420306850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 335 | 20240213 | 152100 | 9420306850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 336 | 20240213 | 152000 | 9420306850 | 34500 | 34500 | 34500 | 34500 | 0 |
| 337 | 20240213 | 151900 | 9420306850 | 34500 | 34400 | 34500 | 34350 | 2202 |
| 338 | 20240213 | 151800 | 9344526300 | 34350 | 34350 | 34400 | 34350 | 1090 |
| 339 | 20240213 | 151700 | 9307043350 | 34400 | 34350 | 34400 | 34350 | 495 |
| 340 | 20240213 | 151600 | 9290033500 | 34350 | 34350 | 34400 | 34350 | 326 |
| 341 | 20240213 | 151500 | 9278821850 | 34400 | 34400 | 34400 | 34350 | 614 |
| 342 | 20240213 | 151400 | 9257721550 | 34400 | 34400 | 34450 | 34350 | 784 |
| 343 | 20240213 | 151300 | 9230750850 | 34400 | 34400 | 34450 | 34400 | 913 |
| 344 | 20240213 | 151200 | 9199336350 | 34400 | 34400 | 34450 | 34350 | 1426 |
| 345 | 20240213 | 151100 | 9150238400 | 34400 | 34350 | 34450 | 34350 | 1327 |
| 346 | 20240213 | 151000 | 9104594150 | 34400 | 34350 | 34450 | 34300 | 2134 |
| 347 | 20240213 | 150900 | 9031198250 | 34350 | 34400 | 34450 | 34350 | 877 |
| 348 | 20240213 | 150800 | 9001033100 | 34450 | 34450 | 34550 | 34450 | 4053 |
| 349 | 20240213 | 150700 | 8861244550 | 34450 | 34350 | 34450 | 34300 | 3446 |
| 350 | 20240213 | 150600 | 8742738100 | 34350 | 34300 | 34350 | 34300 | 1175 |
| 351 | 20240213 | 150500 | 8702397250 | 34350 | 34200 | 34350 | 34200 | 3077 |
| 352 | 20240213 | 150400 | 8596963700 | 34200 | 34200 | 34200 | 34150 | 274 |
| 353 | 20240213 | 150300 | 8587606500 | 34200 | 34250 | 34250 | 34200 | 1482 |
| 354 | 20240213 | 150200 | 8536914800 | 34250 | 34250 | 34250 | 34200 | 615 |
| 355 | 20240213 | 150100 | 8515870900 | 34250 | 34150 | 34250 | 34150 | 3300 |
| 356 | 20240213 | 150000 | 8403064050 | 34150 | 34100 | 34150 | 34100 | 473 |
| 357 | 20240213 | 145900 | 8386932900 | 34150 | 34150 | 34150 | 34150 | 257 |
| 358 | 20240213 | 145800 | 8378156350 | 34150 | 34050 | 34150 | 34050 | 923 |
| 359 | 20240213 | 145700 | 8346682150 | 34050 | 34050 | 34100 | 34050 | 212 |
| 360 | 20240213 | 145600 | 8339463400 | 34050 | 34000 | 34050 | 34000 | 451 |
| 361 | 20240213 | 145500 | 8324115850 | 34000 | 34000 | 34000 | 33950 | 758 |
| 362 | 20240213 | 145400 | 8298355450 | 33950 | 33950 | 34000 | 33950 | 277 |
| 363 | 20240213 | 145300 | 8288940300 | 34000 | 33950 | 34000 | 33950 | 168 |
| 364 | 20240213 | 145200 | 8283234600 | 33950 | 33950 | 34000 | 33950 | 107 |
| 365 | 20240213 | 145100 | 8279601150 | 33950 | 33950 | 34050 | 33950 | 592 |
| 366 | 20240213 | 145000 | 8259495300 | 33900 | 33900 | 33950 | 33900 | 297 |
| 367 | 20240213 | 144900 | 8249426850 | 33900 | 33900 | 33900 | 33850 | 409 |
| 368 | 20240213 | 144800 | 8235565600 | 33900 | 33950 | 33950 | 33900 | 909 |
| 369 | 20240213 | 144700 | 8204750350 | 33950 | 34000 | 34050 | 33950 | 2913 |
| 370 | 20240213 | 144600 | 8105732300 | 34000 | 34000 | 34100 | 34000 | 632 |
| 371 | 20240213 | 144500 | 8084237700 | 34000 | 34100 | 34150 | 34000 | 2588 |
| 372 | 20240213 | 144400 | 7996043850 | 34100 | 34100 | 34150 | 34100 | 232 |
| 373 | 20240213 | 144300 | 7988132400 | 34100 | 34100 | 34150 | 34100 | 163 |
| 374 | 20240213 | 144200 | 7982567600 | 34150 | 34150 | 34150 | 34100 | 29 |
| 375 | 20240213 | 144100 | 7981577900 | 34100 | 34100 | 34200 | 34100 | 155 |
| 376 | 20240213 | 144000 | 7976290150 | 34100 | 34100 | 34150 | 34100 | 55 |
| 377 | 20240213 | 143900 | 7974414600 | 34100 | 34200 | 34200 | 34100 | 524 |
| 378 | 20240213 | 143800 | 7956524500 | 34150 | 34150 | 34200 | 34150 | 278 |
| 379 | 20240213 | 143700 | 7947030600 | 34150 | 34100 | 34150 | 34100 | 186 |
| 380 | 20240213 | 143600 | 7940678950 | 34150 | 34150 | 34200 | 34100 | 1046 |
| 381 | 20240213 | 143500 | 7904960100 | 34150 | 34200 | 34200 | 34150 | 437 |
| 382 | 20240213 | 143400 | 7890030450 | 34200 | 34200 | 34200 | 34150 | 845 |
| 383 | 20240213 | 143300 | 7861144900 | 34200 | 34250 | 34250 | 34150 | 275 |
| 384 | 20240213 | 143200 | 7851730850 | 34250 | 34250 | 34250 | 34200 | 649 |
| 385 | 20240213 | 143100 | 7829525750 | 34250 | 34250 | 34250 | 34200 | 562 |
| 386 | 20240213 | 143000 | 7810277500 | 34300 | 34300 | 34300 | 34250 | 101 |
| 387 | 20240213 | 142900 | 7806813650 | 34300 | 34350 | 34350 | 34300 | 188 |
| 388 | 20240213 | 142800 | 7800365100 | 34350 | 34300 | 34350 | 34300 | 296 |
| 389 | 20240213 | 142700 | 7790212250 | 34300 | 34300 | 34350 | 34250 | 158 |
| 390 | 20240213 | 142600 | 7784791750 | 34250 | 34250 | 34250 | 34250 | 813 |
| 391 | 20240213 | 142500 | 7756946500 | 34250 | 34250 | 34300 | 34250 | 483 |
| 392 | 20240213 | 142400 | 7740386250 | 34200 | 34200 | 34250 | 34200 | 156 |
| 393 | 20240213 | 142300 | 7735048200 | 34200 | 34250 | 34250 | 34200 | 45 |
| 394 | 20240213 | 142200 | 7733509100 | 34200 | 34250 | 34300 | 34200 | 355 |
| 395 | 20240213 | 142100 | 7721355250 | 34250 | 34300 | 34300 | 34250 | 709 |
| 396 | 20240213 | 142000 | 7697069850 | 34300 | 34300 | 34300 | 34300 | 264 |
| 397 | 20240213 | 141900 | 7688014650 | 34300 | 34250 | 34300 | 34250 | 178 |
| 398 | 20240213 | 141800 | 7681917300 | 34250 | 34250 | 34300 | 34250 | 668 |
| 399 | 20240213 | 141700 | 7659014050 | 34300 | 34250 | 34300 | 34250 | 578 |
| 400 | 20240213 | 141600 | 7639217500 | 34300 | 34200 | 34300 | 34200 | 1012 |
| 401 | 20240213 | 141500 | 7604552150 | 34200 | 34100 | 34200 | 34100 | 1507 |
| 402 | 20240213 | 141400 | 7553042050 | 34150 | 34050 | 34150 | 34050 | 631 |
| 403 | 20240213 | 141300 | 7531523400 | 34050 | 34050 | 34100 | 34050 | 22 |
| 404 | 20240213 | 141200 | 7530774050 | 34050 | 34050 | 34050 | 34050 | 437 |
| 405 | 20240213 | 141100 | 7515894200 | 34050 | 34100 | 34100 | 34050 | 204 |
| 406 | 20240213 | 141000 | 7508947850 | 34100 | 34050 | 34100 | 34000 | 201 |
| 407 | 20240213 | 140900 | 7502102900 | 34050 | 34050 | 34050 | 34050 | 30 |
| 408 | 20240213 | 140800 | 7501081400 | 34050 | 34050 | 34050 | 34050 | 18 |
| 409 | 20240213 | 140700 | 7500468500 | 34050 | 34100 | 34100 | 34050 | 65 |
| 410 | 20240213 | 140600 | 7498253100 | 34100 | 34100 | 34100 | 34050 | 544 |
| 411 | 20240213 | 140500 | 7479728700 | 34000 | 34100 | 34100 | 34000 | 197 |
| 412 | 20240213 | 140400 | 7473026200 | 34050 | 34050 | 34100 | 34050 | 93 |
| 413 | 20240213 | 140300 | 7469859050 | 34000 | 34050 | 34050 | 34000 | 1060 |
| 414 | 20240213 | 140200 | 7433807300 | 34050 | 34050 | 34050 | 34000 | 78 |
| 415 | 20240213 | 140100 | 7431151500 | 34000 | 34000 | 34050 | 34000 | 46 |
| 416 | 20240213 | 140000 | 7429586000 | 34000 | 34050 | 34100 | 34000 | 9 |
| 417 | 20240213 | 135900 | 7429279750 | 34100 | 34100 | 34100 | 34000 | 435 |
| 418 | 20240213 | 135800 | 7414467950 | 34100 | 34200 | 34200 | 34100 | 201 |
| 419 | 20240213 | 135700 | 7407612050 | 34200 | 34150 | 34200 | 34100 | 695 |
| 420 | 20240213 | 135600 | 7383850150 | 34150 | 34150 | 34150 | 34150 | 300 |
| 421 | 20240213 | 135500 | 7373605150 | 34100 | 34100 | 34150 | 34100 | 41 |
| 422 | 20240213 | 135400 | 7372206850 | 34100 | 34150 | 34150 | 34100 | 51 |
| 423 | 20240213 | 135300 | 7370465250 | 34150 | 34200 | 34200 | 34100 | 142 |
| 424 | 20240213 | 135200 | 7365617550 | 34150 | 34150 | 34250 | 34150 | 1668 |
| 425 | 20240213 | 135100 | 7308596700 | 34150 | 34150 | 34150 | 34050 | 310 |
| 426 | 20240213 | 135000 | 7298014000 | 34150 | 34100 | 34150 | 34100 | 732 |
| 427 | 20240213 | 134900 | 7273031300 | 34050 | 34050 | 34050 | 34000 | 179 |
| 428 | 20240213 | 134800 | 7266936400 | 34050 | 34050 | 34050 | 34050 | 108 |
| 429 | 20240213 | 134700 | 7263259000 | 34050 | 34100 | 34100 | 34050 | 212 |
| 430 | 20240213 | 134600 | 7256039550 | 34050 | 34050 | 34100 | 34050 | 204 |
| 431 | 20240213 | 134500 | 7249093050 | 34050 | 34050 | 34050 | 34050 | 32 |
| 432 | 20240213 | 134400 | 7248003450 | 34000 | 34000 | 34000 | 34000 | 339 |
| 433 | 20240213 | 134300 | 7236477450 | 33950 | 33900 | 33950 | 33900 | 70 |
| 434 | 20240213 | 134200 | 7234104300 | 33900 | 33950 | 33950 | 33900 | 373 |
| 435 | 20240213 | 134100 | 7221455950 | 34000 | 34000 | 34000 | 34000 | 2 |
| 436 | 20240213 | 134000 | 7221387950 | 34000 | 34000 | 34000 | 34000 | 27 |
| 437 | 20240213 | 133900 | 7220469950 | 34000 | 34000 | 34000 | 34000 | 141 |
| 438 | 20240213 | 133800 | 7215675950 | 34000 | 33950 | 34000 | 33950 | 8 |
| 439 | 20240213 | 133700 | 7215404000 | 33900 | 33900 | 33900 | 33850 | 422 |
| 440 | 20240213 | 133600 | 7201115300 | 34100 | 33950 | 34100 | 33950 | 686 |
| 441 | 20240213 | 133500 | 7177790900 | 33950 | 33900 | 33950 | 33850 | 38 |
| 442 | 20240213 | 133400 | 7176502100 | 33800 | 34000 | 34000 | 33800 | 1209 |
| 443 | 20240213 | 133300 | 7135529500 | 34000 | 34000 | 34000 | 34000 | 29 |
| 444 | 20240213 | 133200 | 7134543500 | 34000 | 34000 | 34000 | 33950 | 74 |
| 445 | 20240213 | 133100 | 7132028300 | 33950 | 33950 | 34000 | 33950 | 38 |
| 446 | 20240213 | 133000 | 7130738000 | 33950 | 33950 | 33950 | 33950 | 15 |
| 447 | 20240213 | 132900 | 7130228750 | 34000 | 33950 | 34000 | 33950 | 11 |
| 448 | 20240213 | 132800 | 7129854800 | 33950 | 33900 | 33950 | 33900 | 317 |
| 449 | 20240213 | 132700 | 7119093150 | 33900 | 33900 | 33900 | 33850 | 258 |
| 450 | 20240213 | 132600 | 7110349450 | 33900 | 33850 | 33900 | 33850 | 382 |
| 451 | 20240213 | 132500 | 7097416900 | 33900 | 33900 | 33900 | 33900 | 27 |
| 452 | 20240213 | 132400 | 7096501600 | 33900 | 33900 | 33900 | 33900 | 9 |
| 453 | 20240213 | 132300 | 7096196500 | 33900 | 33900 | 33900 | 33850 | 79 |
| 454 | 20240213 | 132200 | 7093519050 | 33850 | 33850 | 33850 | 33850 | 0 |
| 455 | 20240213 | 132100 | 7093519050 | 33850 | 33950 | 33950 | 33850 | 21 |
| 456 | 20240213 | 132000 | 7092806900 | 33950 | 33900 | 33950 | 33900 | 365 |
| 457 | 20240213 | 131900 | 7080432050 | 33900 | 33850 | 33900 | 33850 | 303 |
| 458 | 20240213 | 131800 | 7070174000 | 33850 | 33850 | 33850 | 33850 | 149 |
| 459 | 20240213 | 131700 | 7065130350 | 33850 | 33800 | 33850 | 33800 | 38 |
| 460 | 20240213 | 131600 | 7063844300 | 33900 | 33800 | 33900 | 33800 | 515 |
| 461 | 20240213 | 131500 | 7046411950 | 33800 | 33850 | 33850 | 33800 | 18 |
| 462 | 20240213 | 131400 | 7045803350 | 33850 | 33800 | 33850 | 33800 | 55 |
| 463 | 20240213 | 131300 | 7043943850 | 33800 | 33800 | 33800 | 33800 | 341 |
| 464 | 20240213 | 131200 | 7032418050 | 33800 | 33850 | 33850 | 33800 | 29 |
| 465 | 20240213 | 131100 | 7031436900 | 33850 | 33850 | 33850 | 33800 | 33 |
| 466 | 20240213 | 131000 | 7030320500 | 33850 | 33850 | 33850 | 33850 | 137 |
| 467 | 20240213 | 130900 | 7025683050 | 33850 | 33900 | 33900 | 33850 | 179 |
| 468 | 20240213 | 130800 | 7019616950 | 33850 | 33850 | 33850 | 33800 | 108 |
| 469 | 20240213 | 130700 | 7015964950 | 33800 | 33850 | 33900 | 33800 | 622 |
| 470 | 20240213 | 130600 | 6994925150 | 33900 | 33900 | 33900 | 33900 | 4 |
| 471 | 20240213 | 130500 | 6994789550 | 33850 | 33900 | 33900 | 33850 | 106 |
| 472 | 20240213 | 130400 | 6991201100 | 33900 | 33900 | 33900 | 33900 | 25 |
| 473 | 20240213 | 130300 | 6990353600 | 33900 | 33950 | 33950 | 33900 | 266 |
| 474 | 20240213 | 130200 | 6981323100 | 33950 | 33900 | 33950 | 33850 | 35 |
| 475 | 20240213 | 130100 | 6980135750 | 34000 | 33950 | 34000 | 33950 | 119 |
| 476 | 20240213 | 130000 | 6976095550 | 33950 | 33850 | 33950 | 33800 | 26 |
| 477 | 20240213 | 125900 | 6975215850 | 33850 | 33800 | 33850 | 33800 | 84 |
| 478 | 20240213 | 125800 | 6972374000 | 33800 | 33850 | 33850 | 33800 | 476 |
| 479 | 20240213 | 125700 | 6956283850 | 33850 | 33900 | 33900 | 33850 | 633 |
| 480 | 20240213 | 125600 | 6934854200 | 33900 | 33900 | 33900 | 33900 | 194 |
| 481 | 20240213 | 125500 | 6928277600 | 33950 | 34000 | 34000 | 33950 | 187 |
| 482 | 20240213 | 125400 | 6921926450 | 34000 | 34050 | 34050 | 34000 | 438 |
| 483 | 20240213 | 125300 | 6907019450 | 34050 | 34000 | 34050 | 34000 | 407 |
| 484 | 20240213 | 125200 | 6893181050 | 34000 | 34050 | 34050 | 34000 | 1372 |
| 485 | 20240213 | 125100 | 6846487650 | 34050 | 34050 | 34100 | 34050 | 404 |
| 486 | 20240213 | 125000 | 6832726050 | 34050 | 34000 | 34050 | 33950 | 1704 |
| 487 | 20240213 | 124900 | 6774866500 | 33950 | 33850 | 33950 | 33850 | 23 |
| 488 | 20240213 | 124800 | 6774086250 | 33850 | 33900 | 33900 | 33850 | 42 |
| 489 | 20240213 | 124700 | 6772662600 | 33850 | 33950 | 34000 | 33850 | 853 |
| 490 | 20240213 | 124600 | 6743745950 | 33950 | 33900 | 33950 | 33900 | 91 |
| 491 | 20240213 | 124500 | 6740657250 | 33950 | 33950 | 33950 | 33950 | 34 |
| 492 | 20240213 | 124400 | 6739502950 | 33950 | 34000 | 34000 | 33950 | 125 |
| 493 | 20240213 | 124300 | 6735258700 | 33900 | 33950 | 33950 | 33900 | 331 |
| 494 | 20240213 | 124200 | 6724026600 | 33950 | 33950 | 33950 | 33950 | 2 |
| 495 | 20240213 | 124100 | 6723958700 | 33950 | 33950 | 34000 | 33950 | 217 |
| 496 | 20240213 | 124000 | 6716590850 | 33950 | 33950 | 34000 | 33950 | 297 |
| 497 | 20240213 | 123900 | 6706499150 | 33950 | 34000 | 34000 | 33950 | 332 |
| 498 | 20240213 | 123800 | 6695227650 | 33950 | 34000 | 34000 | 33950 | 14 |
| 499 | 20240213 | 123700 | 6694751850 | 33950 | 34000 | 34000 | 33950 | 945 |
| 500 | 20240213 | 123600 | 6662646850 | 34000 | 33950 | 34000 | 33950 | 230 |
| 501 | 20240213 | 123500 | 6654838300 | 33950 | 33900 | 33950 | 33900 | 322 |
| 502 | 20240213 | 123400 | 6643906900 | 33950 | 33950 | 33950 | 33950 | 13 |
| 503 | 20240213 | 123300 | 6643465550 | 33950 | 33900 | 33950 | 33900 | 136 |
| 504 | 20240213 | 123200 | 6638853350 | 33950 | 33950 | 33950 | 33950 | 154 |
| 505 | 20240213 | 123100 | 6633625050 | 34000 | 33900 | 34000 | 33900 | 258 |
| 506 | 20240213 | 123000 | 6624858400 | 33900 | 33950 | 33950 | 33900 | 523 |
| 507 | 20240213 | 122900 | 6607124150 | 34000 | 34000 | 34000 | 33950 | 7 |
| 508 | 20240213 | 122800 | 6606886200 | 33950 | 34000 | 34000 | 33900 | 53 |
| 509 | 20240213 | 122700 | 6605087200 | 33950 | 33900 | 33950 | 33900 | 140 |
| 510 | 20240213 | 122600 | 6600336950 | 33900 | 33900 | 33900 | 33900 | 32 |
| 511 | 20240213 | 122500 | 6599252150 | 33900 | 33900 | 33900 | 33900 | 315 |
| 512 | 20240213 | 122400 | 6588573650 | 33900 | 33950 | 33950 | 33900 | 205 |
| 513 | 20240213 | 122300 | 6581621400 | 33900 | 33900 | 33900 | 33900 | 52 |
| 514 | 20240213 | 122200 | 6579858600 | 33900 | 33950 | 33950 | 33900 | 310 |
| 515 | 20240213 | 122100 | 6569339200 | 33950 | 34000 | 34000 | 33900 | 10 |
| 516 | 20240213 | 122000 | 6569000050 | 33850 | 33900 | 33950 | 33850 | 240 |
| 517 | 20240213 | 121900 | 6560862650 | 33900 | 33800 | 33900 | 33800 | 440 |
| 518 | 20240213 | 121800 | 6545967400 | 33800 | 33850 | 33850 | 33800 | 506 |
| 519 | 20240213 | 121700 | 6528844750 | 33900 | 33900 | 33900 | 33850 | 528 |
| 520 | 20240213 | 121600 | 6510945700 | 33900 | 33850 | 33900 | 33850 | 1322 |
| 521 | 20240213 | 121500 | 6466134250 | 33900 | 33800 | 33900 | 33800 | 1561 |
| 522 | 20240213 | 121400 | 6413367750 | 33800 | 33900 | 33900 | 33800 | 689 |
| 523 | 20240213 | 121300 | 6390045350 | 33900 | 33750 | 33950 | 33750 | 284 |
| 524 | 20240213 | 121200 | 6380435750 | 33750 | 33850 | 33850 | 33750 | 1134 |
| 525 | 20240213 | 121100 | 6342121000 | 33850 | 33850 | 33850 | 33800 | 180 |
| 526 | 20240213 | 121000 | 6336030400 | 33850 | 33850 | 33900 | 33850 | 874 |
| 527 | 20240213 | 120900 | 6306445150 | 33900 | 33950 | 33950 | 33900 | 962 |
| 528 | 20240213 | 120800 | 6273831050 | 33950 | 33900 | 33950 | 33900 | 112 |
| 529 | 20240213 | 120700 | 6270033250 | 33900 | 33900 | 33900 | 33900 | 187 |
| 530 | 20240213 | 120600 | 6263693950 | 33900 | 33900 | 33950 | 33900 | 590 |
| 531 | 20240213 | 120500 | 6243692900 | 33950 | 33950 | 33950 | 33950 | 128 |
| 532 | 20240213 | 120400 | 6239347300 | 34000 | 34000 | 34000 | 34000 | 100 |
| 533 | 20240213 | 120300 | 6235947300 | 33950 | 33950 | 34000 | 33950 | 365 |
| 534 | 20240213 | 120200 | 6223555450 | 34000 | 34000 | 34000 | 34000 | 178 |
| 535 | 20240213 | 120100 | 6217503450 | 34000 | 34000 | 34050 | 34000 | 175 |
| 536 | 20240213 | 120000 | 6211553350 | 34000 | 34050 | 34050 | 34000 | 353 |
| 537 | 20240213 | 115900 | 6199550850 | 34050 | 34000 | 34050 | 34000 | 64 |
| 538 | 20240213 | 115800 | 6197372350 | 34000 | 34050 | 34050 | 34000 | 312 |
| 539 | 20240213 | 115700 | 6186760350 | 34050 | 34050 | 34100 | 34050 | 199 |
| 540 | 20240213 | 115600 | 6179984250 | 34050 | 34050 | 34050 | 34000 | 591 |
| 541 | 20240213 | 115500 | 6159861200 | 34050 | 34100 | 34100 | 34050 | 353 |
| 542 | 20240213 | 115400 | 6147841450 | 34050 | 34050 | 34050 | 34050 | 423 |
| 543 | 20240213 | 115300 | 6133438300 | 34000 | 34050 | 34100 | 34000 | 484 |
| 544 | 20240213 | 115200 | 6116975350 | 34050 | 34050 | 34050 | 34000 | 770 |
| 545 | 20240213 | 115100 | 6090756950 | 34050 | 34150 | 34200 | 34050 | 864 |
| 546 | 20240213 | 115000 | 6061277900 | 34150 | 34200 | 34200 | 34150 | 288 |
| 547 | 20240213 | 114900 | 6051440900 | 34200 | 34200 | 34200 | 34150 | 279 |
| 548 | 20240213 | 114800 | 6041900550 | 34200 | 34250 | 34250 | 34200 | 1010 |
| 549 | 20240213 | 114700 | 6007320600 | 34250 | 34250 | 34250 | 34200 | 566 |
| 550 | 20240213 | 114600 | 5987936950 | 34250 | 34200 | 34250 | 34150 | 475 |
| 551 | 20240213 | 114500 | 5971686750 | 34200 | 34150 | 34200 | 34150 | 130 |
| 552 | 20240213 | 114400 | 5967243450 | 34150 | 34100 | 34200 | 34050 | 1280 |
| 553 | 20240213 | 114300 | 5923554750 | 34200 | 34200 | 34250 | 34100 | 1131 |
| 554 | 20240213 | 114200 | 5884906850 | 34150 | 34150 | 34200 | 34150 | 952 |
| 555 | 20240213 | 114100 | 5852377650 | 34150 | 34150 | 34150 | 34100 | 277 |
| 556 | 20240213 | 114000 | 5842918250 | 34150 | 34150 | 34150 | 34100 | 1100 |
| 557 | 20240213 | 113900 | 5805355750 | 34150 | 34100 | 34150 | 34100 | 335 |
| 558 | 20240213 | 113800 | 5793922350 | 34100 | 34100 | 34100 | 34100 | 306 |
| 559 | 20240213 | 113700 | 5783487750 | 34100 | 34100 | 34100 | 34050 | 57 |
| 560 | 20240213 | 113600 | 5781545550 | 34100 | 34100 | 34100 | 34050 | 195 |
| 561 | 20240213 | 113500 | 5774899100 | 34100 | 34050 | 34100 | 34050 | 262 |
| 562 | 20240213 | 113400 | 5765972050 | 34050 | 34050 | 34050 | 34050 | 157 |
| 563 | 20240213 | 113300 | 5760626200 | 34050 | 34050 | 34050 | 34000 | 1041 |
| 564 | 20240213 | 113200 | 5725201400 | 34050 | 34100 | 34100 | 34050 | 523 |
| 565 | 20240213 | 113100 | 5707374700 | 34100 | 34200 | 34200 | 34050 | 1337 |
| 566 | 20240213 | 113000 | 5661779150 | 34200 | 34200 | 34200 | 34150 | 223 |
| 567 | 20240213 | 112900 | 5654157900 | 34200 | 34000 | 34200 | 34000 | 1592 |
| 568 | 20240213 | 112800 | 5599792400 | 34150 | 33950 | 34150 | 33950 | 4649 |
| 569 | 20240213 | 112700 | 5441585050 | 33950 | 33950 | 33950 | 33950 | 240 |
| 570 | 20240213 | 112600 | 5433437050 | 33950 | 33950 | 33950 | 33950 | 262 |
| 571 | 20240213 | 112500 | 5424542150 | 33950 | 33950 | 34000 | 33900 | 700 |
| 572 | 20240213 | 112400 | 5400777850 | 33950 | 33900 | 33950 | 33900 | 706 |
| 573 | 20240213 | 112300 | 5376843850 | 33950 | 33900 | 33950 | 33900 | 314 |
| 574 | 20240213 | 112200 | 5366196750 | 33950 | 33950 | 33950 | 33950 | 58 |
| 575 | 20240213 | 112100 | 5364227650 | 33950 | 33950 | 33950 | 33900 | 929 |
| 576 | 20240213 | 112000 | 5332730900 | 33950 | 33950 | 33950 | 33950 | 307 |
| 577 | 20240213 | 111900 | 5322308250 | 33950 | 33850 | 34000 | 33850 | 3929 |
| 578 | 20240213 | 111800 | 5189028300 | 33850 | 33850 | 33850 | 33850 | 1101 |
| 579 | 20240213 | 111700 | 5151759450 | 33850 | 33800 | 33850 | 33800 | 165 |
| 580 | 20240213 | 111600 | 5146174700 | 33800 | 33850 | 33850 | 33800 | 34 |
| 581 | 20240213 | 111500 | 5145025450 | 33800 | 33850 | 33850 | 33750 | 65 |
| 582 | 20240213 | 111400 | 5142825750 | 33750 | 33750 | 33750 | 33750 | 297 |
| 583 | 20240213 | 111300 | 5132802000 | 33750 | 33750 | 33850 | 33750 | 517 |
| 584 | 20240213 | 111200 | 5115336650 | 33750 | 33700 | 33750 | 33700 | 12 |
| 585 | 20240213 | 111100 | 5114931900 | 33750 | 33700 | 33750 | 33700 | 74 |
| 586 | 20240213 | 111000 | 5112435150 | 33650 | 33700 | 33700 | 33650 | 57 |
| 587 | 20240213 | 110900 | 5110515500 | 33700 | 33700 | 33750 | 33700 | 122 |
| 588 | 20240213 | 110800 | 5106404050 | 33700 | 33750 | 33800 | 33700 | 701 |
| 589 | 20240213 | 110700 | 5082747800 | 33750 | 33700 | 33750 | 33650 | 263 |
| 590 | 20240213 | 110600 | 5073883900 | 33650 | 33600 | 33650 | 33600 | 375 |
| 591 | 20240213 | 110500 | 5061268300 | 33600 | 33600 | 33600 | 33600 | 323 |
| 592 | 20240213 | 110400 | 5050415500 | 33550 | 33650 | 33650 | 33550 | 338 |
| 593 | 20240213 | 110300 | 5039061300 | 33600 | 33600 | 33600 | 33550 | 221 |
| 594 | 20240213 | 110200 | 5031637800 | 33600 | 33600 | 33600 | 33600 | 791 |
| 595 | 20240213 | 110100 | 5005060200 | 33650 | 33650 | 33650 | 33600 | 110 |
| 596 | 20240213 | 110000 | 5001361200 | 33650 | 33700 | 33700 | 33650 | 377 |
| 597 | 20240213 | 105900 | 4988672450 | 33650 | 33700 | 33700 | 33650 | 102 |
| 598 | 20240213 | 105800 | 4985237700 | 33650 | 33600 | 33650 | 33600 | 502 |
| 599 | 20240213 | 105700 | 4968365600 | 33650 | 33650 | 33650 | 33600 | 268 |
| 600 | 20240213 | 105600 | 4959348900 | 33650 | 33650 | 33650 | 33600 | 154 |
| 601 | 20240213 | 105500 | 4954166850 | 33600 | 33600 | 33650 | 33600 | 151 |
| 602 | 20240213 | 105400 | 4949087650 | 33600 | 33700 | 33700 | 33600 | 723 |
| 603 | 20240213 | 105300 | 4924753700 | 33700 | 33700 | 33800 | 33700 | 147 |
| 604 | 20240213 | 105200 | 4919799300 | 33750 | 33800 | 33800 | 33750 | 238 |
| 605 | 20240213 | 105100 | 4911766250 | 33800 | 33800 | 33850 | 33750 | 233 |
| 606 | 20240213 | 105000 | 4903894300 | 33800 | 33800 | 33800 | 33800 | 343 |
| 607 | 20240213 | 104900 | 4892300900 | 33800 | 33800 | 33800 | 33800 | 198 |
| 608 | 20240213 | 104800 | 4885608500 | 33850 | 33700 | 33850 | 33700 | 780 |
| 609 | 20240213 | 104700 | 4859287300 | 33700 | 33700 | 33700 | 33700 | 43 |
| 610 | 20240213 | 104600 | 4857838200 | 33700 | 33650 | 33700 | 33650 | 13 |
| 611 | 20240213 | 104500 | 4857400350 | 33650 | 33700 | 33750 | 33650 | 335 |
| 612 | 20240213 | 104400 | 4846114800 | 33700 | 33700 | 33750 | 33700 | 371 |
| 613 | 20240213 | 104300 | 4833611600 | 33650 | 33650 | 33650 | 33650 | 37 |
| 614 | 20240213 | 104200 | 4832366550 | 33650 | 33650 | 33650 | 33650 | 1 |
| 615 | 20240213 | 104100 | 4832332900 | 33600 | 33600 | 33600 | 33550 | 190 |
| 616 | 20240213 | 104000 | 4825948950 | 33600 | 33700 | 33700 | 33600 | 1929 |
| 617 | 20240213 | 103900 | 4761103250 | 33700 | 33700 | 33750 | 33700 | 318 |
| 618 | 20240213 | 103800 | 4750386450 | 33650 | 33700 | 33700 | 33650 | 22 |
| 619 | 20240213 | 103700 | 4749645950 | 33700 | 33750 | 33750 | 33650 | 406 |
| 620 | 20240213 | 103600 | 4735977500 | 33750 | 33800 | 33800 | 33750 | 97 |
| 621 | 20240213 | 103500 | 4732699250 | 33700 | 33700 | 33700 | 33700 | 15 |
| 622 | 20240213 | 103400 | 4732193750 | 33600 | 33650 | 33650 | 33600 | 112 |
| 623 | 20240213 | 103300 | 4728429300 | 33600 | 33650 | 33900 | 33600 | 880 |
| 624 | 20240213 | 103200 | 4698706100 | 33600 | 33700 | 33700 | 33600 | 1424 |
| 625 | 20240213 | 103100 | 4650771000 | 33750 | 33800 | 33800 | 33750 | 69 |
| 626 | 20240213 | 103000 | 4648440850 | 33800 | 33700 | 33800 | 33700 | 228 |
| 627 | 20240213 | 102900 | 4640737000 | 33700 | 33800 | 33800 | 33700 | 564 |
| 628 | 20240213 | 102800 | 4621725900 | 33700 | 33700 | 33800 | 33650 | 191 |
| 629 | 20240213 | 102700 | 4615292500 | 33700 | 33700 | 33700 | 33700 | 312 |
| 630 | 20240213 | 102600 | 4604778100 | 33700 | 33750 | 33850 | 33700 | 2694 |
| 631 | 20240213 | 102500 | 4513934700 | 33750 | 33850 | 33850 | 33750 | 771 |
| 632 | 20240213 | 102400 | 4487858250 | 33850 | 33850 | 33900 | 33850 | 128 |
| 633 | 20240213 | 102300 | 4483525400 | 33850 | 33850 | 33900 | 33850 | 768 |
| 634 | 20240213 | 102200 | 4457525100 | 33800 | 33850 | 33850 | 33800 | 141 |
| 635 | 20240213 | 102100 | 4452755750 | 33900 | 33900 | 33950 | 33850 | 702 |
| 636 | 20240213 | 102000 | 4428949400 | 33850 | 33750 | 33950 | 33750 | 3277 |
| 637 | 20240213 | 101900 | 4318035700 | 33800 | 33800 | 33800 | 33800 | 60 |
| 638 | 20240213 | 101800 | 4316007700 | 33800 | 33850 | 33850 | 33700 | 1154 |
| 639 | 20240213 | 101700 | 4277057000 | 33800 | 33600 | 33900 | 33600 | 1856 |
| 640 | 20240213 | 101600 | 4214362550 | 33650 | 33650 | 33650 | 33600 | 171 |
| 641 | 20240213 | 101500 | 4208609900 | 33650 | 33650 | 33650 | 33600 | 233 |
| 642 | 20240213 | 101400 | 4200780850 | 33600 | 33650 | 33650 | 33600 | 412 |
| 643 | 20240213 | 101300 | 4186924900 | 33650 | 33650 | 33700 | 33650 | 367 |
| 644 | 20240213 | 101200 | 4174570350 | 33700 | 33650 | 33750 | 33650 | 85 |
| 645 | 20240213 | 101100 | 4171705800 | 33650 | 33700 | 33700 | 33650 | 306 |
| 646 | 20240213 | 101000 | 4161407600 | 33700 | 33750 | 33750 | 33700 | 572 |
| 647 | 20240213 | 100900 | 4142131050 | 33750 | 33800 | 33800 | 33750 | 368 |
| 648 | 20240213 | 100800 | 4129707800 | 33750 | 33750 | 33750 | 33700 | 156 |
| 649 | 20240213 | 100700 | 4124442950 | 33750 | 33750 | 33750 | 33750 | 213 |
| 650 | 20240213 | 100600 | 4117254200 | 33750 | 33750 | 33850 | 33750 | 196 |
| 651 | 20240213 | 100500 | 4110633150 | 33750 | 33650 | 33750 | 33650 | 321 |
| 652 | 20240213 | 100400 | 4099814550 | 33650 | 33600 | 33650 | 33550 | 159 |
| 653 | 20240213 | 100300 | 4094470650 | 33600 | 33600 | 33700 | 33550 | 140 |
| 654 | 20240213 | 100200 | 4089766550 | 33600 | 33600 | 33600 | 33600 | 373 |
| 655 | 20240213 | 100100 | 4077233750 | 33550 | 33600 | 33600 | 33550 | 216 |
| 656 | 20240213 | 100000 | 4069982950 | 33600 | 33700 | 33700 | 33600 | 1484 |
| 657 | 20240213 | 095900 | 4020063350 | 33700 | 33800 | 33800 | 33700 | 295 |
| 658 | 20240213 | 095800 | 4010109000 | 33800 | 33850 | 33900 | 33800 | 1381 |
| 659 | 20240213 | 095700 | 3963383850 | 33850 | 33800 | 33850 | 33800 | 47 |
| 660 | 20240213 | 095600 | 3961794700 | 33850 | 33750 | 33850 | 33750 | 209 |
| 661 | 20240213 | 095500 | 3954738650 | 33850 | 33800 | 33850 | 33800 | 347 |
| 662 | 20240213 | 095400 | 3943006250 | 33850 | 33900 | 33900 | 33800 | 671 |
| 663 | 20240213 | 095300 | 3920294400 | 33900 | 33700 | 33900 | 33700 | 125 |
| 664 | 20240213 | 095200 | 3916063050 | 33700 | 33700 | 33700 | 33650 | 454 |
| 665 | 20240213 | 095100 | 3900769500 | 33750 | 33900 | 33900 | 33700 | 557 |
| 666 | 20240213 | 095000 | 3881982250 | 33750 | 33900 | 33950 | 33750 | 1358 |
| 667 | 20240213 | 094900 | 3836045300 | 33850 | 33850 | 33900 | 33800 | 346 |
| 668 | 20240213 | 094800 | 3824331550 | 33850 | 33900 | 33900 | 33800 | 1050 |
| 669 | 20240213 | 094700 | 3788753100 | 33900 | 33750 | 33900 | 33700 | 2057 |
| 670 | 20240213 | 094600 | 3719136100 | 33700 | 33800 | 33800 | 33700 | 582 |
| 671 | 20240213 | 094500 | 3699495350 | 33750 | 33550 | 33750 | 33500 | 851 |
| 672 | 20240213 | 094400 | 3670863000 | 33550 | 33800 | 33800 | 33550 | 837 |
| 673 | 20240213 | 094300 | 3642706500 | 33800 | 33850 | 33850 | 33800 | 156 |
| 674 | 20240213 | 094200 | 3637428600 | 33850 | 33800 | 33900 | 33800 | 938 |
| 675 | 20240213 | 094100 | 3605686000 | 33700 | 33750 | 33750 | 33700 | 506 |
| 676 | 20240213 | 094000 | 3588626650 | 33800 | 33700 | 33800 | 33700 | 1285 |
| 677 | 20240213 | 093900 | 3545235250 | 33650 | 33500 | 33650 | 33450 | 1710 |
| 678 | 20240213 | 093800 | 3487792900 | 33500 | 33500 | 33600 | 33450 | 312 |
| 679 | 20240213 | 093700 | 3477340900 | 33550 | 33400 | 33550 | 33350 | 817 |
| 680 | 20240213 | 093600 | 3450000900 | 33350 | 33450 | 33450 | 33350 | 898 |
| 681 | 20240213 | 093500 | 3419996550 | 33500 | 33500 | 33500 | 33450 | 1035 |
| 682 | 20240213 | 093400 | 3385366250 | 33550 | 33550 | 33600 | 33500 | 3813 |
| 683 | 20240213 | 093300 | 3257589100 | 33600 | 33650 | 33650 | 33500 | 4253 |
| 684 | 20240213 | 093200 | 3115062950 | 33600 | 33750 | 33750 | 33550 | 4157 |
| 685 | 20240213 | 093100 | 2975383300 | 33750 | 33700 | 33750 | 33700 | 591 |
| 686 | 20240213 | 093000 | 2955455800 | 33700 | 33850 | 33850 | 33700 | 1003 |
| 687 | 20240213 | 092900 | 2921583400 | 33850 | 33850 | 33900 | 33800 | 1241 |
| 688 | 20240213 | 092800 | 2879556450 | 33850 | 33950 | 34000 | 33800 | 1311 |
| 689 | 20240213 | 092700 | 2835130050 | 34000 | 33650 | 34000 | 33650 | 3975 |
| 690 | 20240213 | 092600 | 2700611350 | 33700 | 33600 | 33700 | 33600 | 1446 |
| 691 | 20240213 | 092500 | 2651959300 | 33600 | 33650 | 33650 | 33600 | 1251 |
| 692 | 20240213 | 092400 | 2609919100 | 33700 | 33850 | 33850 | 33600 | 3008 |
| 693 | 20240213 | 092300 | 2508424150 | 33850 | 33750 | 33900 | 33750 | 1228 |
| 694 | 20240213 | 092200 | 2466841500 | 33800 | 33900 | 33900 | 33750 | 2292 |
| 695 | 20240213 | 092100 | 2389322900 | 33900 | 33950 | 34050 | 33900 | 6378 |
| 696 | 20240213 | 092000 | 2172671200 | 33950 | 33650 | 33950 | 33650 | 5437 |
| 697 | 20240213 | 091900 | 1988876950 | 33650 | 33700 | 33700 | 33450 | 2820 |
| 698 | 20240213 | 091800 | 1894363950 | 33700 | 33800 | 33800 | 33600 | 3709 |
| 699 | 20240213 | 091700 | 1769372750 | 33800 | 33600 | 33900 | 33600 | 7064 |
| 700 | 20240213 | 091600 | 1531014750 | 33600 | 33600 | 33700 | 33450 | 2189 |
| 701 | 20240213 | 091500 | 1457429850 | 33600 | 33500 | 33700 | 33350 | 5874 |
| 702 | 20240213 | 091400 | 1260142400 | 33450 | 33300 | 33450 | 33250 | 2254 |
| 703 | 20240213 | 091300 | 1185020550 | 33300 | 33300 | 33350 | 33200 | 1783 |
| 704 | 20240213 | 091200 | 1125687150 | 33300 | 33350 | 33350 | 33250 | 1108 |
| 705 | 20240213 | 091100 | 1088777300 | 33350 | 33250 | 33400 | 33150 | 2614 |
| 706 | 20240213 | 091000 | 1001750700 | 33250 | 33100 | 33250 | 33100 | 1502 |
| 707 | 20240213 | 090900 | 951953250 | 33000 | 33050 | 33150 | 32800 | 1812 |
| 708 | 20240213 | 090800 | 892201200 | 33100 | 32900 | 33150 | 32800 | 1687 |
| 709 | 20240213 | 090700 | 836586800 | 32850 | 32800 | 32950 | 32800 | 2123 |
| 710 | 20240213 | 090600 | 766734550 | 32900 | 32800 | 32950 | 32750 | 1621 |
| 711 | 20240213 | 090500 | 713499750 | 32800 | 32800 | 32850 | 32750 | 4158 |
| 712 | 20240213 | 090400 | 577186000 | 32850 | 32950 | 33000 | 32800 | 3074 |
| 713 | 20240213 | 090300 | 476071700 | 32950 | 33050 | 33250 | 32950 | 1473 |
| 714 | 20240213 | 090200 | 427391650 | 33250 | 32850 | 33250 | 32850 | 1946 |
| 715 | 20240213 | 090100 | 363131800 | 32850 | 33000 | 33100 | 32750 | 4393 |
| 716 | 20240213 | 090000 | 218543250 | 33000 | 33350 | 33350 | 32850 | 6578 |